[{"data":1,"prerenderedAt":1741},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-CMCSA":25,"$f0WkokKUcuJTL_TgvuiZ881o7t98-EEkevsx3R8qqMjI":26,"ticker-mcap-CMCSA":294,"ticker-profile-CMCSA":303,"ticker-earnings-CMCSA":317,"ticker-congress-CMCSA":322,"i-lucide:info":1739},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":290},{"identity":28,"transactions":33,"sectorSlug":270,"relatedTickers":271},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1166691","COMCAST CORP","Transportation & Utilities","CMCSA",[34,48,53,58,64,70,81,88,100,108,115,119,123,128,139,145,150,160,170,176,183,187,191,195,201,206,211,216,221,225,229,234,239,243,248,252,256,261,266],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001225208-26-006365-0","4","Baltimore Thomas J Jr","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1390946\u002F000122520826006365\u002F0001225208-26-006365-index.htm",1375,41257.219,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006372-0","Smith Gordon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311487\u002F000122520826006372\u002F0001225208-26-006372-index.htm",10521.628,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006369-0","Brady Louise F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1690498\u002F000122520826006369\u002F0001225208-26-006369-index.htm",34769.838,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006370-0","BREEN EDWARD D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223619\u002F000122520826006370\u002F0001225208-26-006370-index.htm",815,89777.277,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006371-0","Honickman Jeffrey A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1347196\u002F000122520826006371\u002F0001225208-26-006371-index.htm",1783,271783.639,{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":47},"2026-05-20T00:00:00.000Z","0001225208-26-005505-0","ROBERTS BRIAN L","Chairman of Board & Co-CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1063948\u002F000122520826005505\u002F0001225208-26-005505-index.htm",202500,5697826,"G","2026-05-19","Gift",{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":78,"transactionDate":87,"intentLabel":80,"signalQuality":47},"2026-05-12T00:00:00.000Z","0001225208-26-005149-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223619\u002F000122520826005149\u002F0001225208-26-005149-index.htm",32440,88962.277,"2026-05-11",{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":96,"transactionDate":97,"intentLabel":98,"signalQuality":99},"2026-04-03T00:00:00.000Z","0001225208-26-004342-0","Murdock Daniel C.","EVP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698551\u002F000122520826004342\u002F0001225208-26-004342-index.htm",5268,64435.0497,"M","2026-04-03","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":89,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":93,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":97,"intentLabel":107,"signalQuality":47},"0001225208-26-004342-1",27.93,2073,62362.0497,57898.89,"F","Tax withholding",{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":114,"intentLabel":46,"signalQuality":47},"2026-04-02T00:00:00.000Z","0001225208-26-004199-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1390946\u002F000122520826004199\u002F0001225208-26-004199-index.htm",1176,39043.493,"2026-03-31",{"cik":29,"filedAt":109,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":112,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":114,"intentLabel":46,"signalQuality":47},"0001225208-26-004200-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1690498\u002F000122520826004200\u002F0001225208-26-004200-index.htm",32682.89,{"cik":29,"filedAt":109,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":112,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":114,"intentLabel":46,"signalQuality":47},"0001225208-26-004203-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311487\u002F000122520826004203\u002F0001225208-26-004203-index.htm",9045,{"cik":29,"filedAt":109,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":114,"intentLabel":46,"signalQuality":47},"0001225208-26-004202-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1347196\u002F000122520826004202\u002F0001225208-26-004202-index.htm",1524,262583.021,{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":96,"transactionDate":138,"intentLabel":98,"signalQuality":99},"2026-03-18T00:00:00.000Z","0001225208-26-003802-0","Khoury Jennifer","Chief Communications Officer",28.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958734\u002F000122520826003802\u002F0001225208-26-003802-index.htm",10867,71052,308405.45999999996,"2026-03-17",{"cik":29,"filedAt":129,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":134,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":106,"transactionDate":138,"intentLabel":107,"signalQuality":47},"0001225208-26-003802-1",30.08,10514,60538,316261.12,{"cik":29,"filedAt":129,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":78,"transactionDate":138,"intentLabel":80,"signalQuality":47},"0001225208-26-003801-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223619\u002F000122520826003801\u002F0001225208-26-003801-index.htm",30000,55825.277,{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":96,"transactionDate":159,"intentLabel":98,"signalQuality":99},"2026-03-06T00:00:00.000Z","0001225208-26-003380-0","Armstrong Jason","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958909\u002F000122520826003380\u002F0001225208-26-003380-index.htm",73497,172399.583,2085844.8599999999,"2026-03-05",{"cik":29,"filedAt":151,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":159,"intentLabel":167,"signalQuality":168,"insiderHistory":169},"0001225208-26-003380-1",31.735,4494,167905.583,142617.09,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":151,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":155,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":106,"transactionDate":159,"intentLabel":107,"signalQuality":47},"0001225208-26-003380-2",31.752,69003,98902.583,2190983.256,{"cik":29,"filedAt":177,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"2026-03-03T00:00:00.000Z","0001225208-26-002959-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698551\u002F000122520826002959\u002F0001225208-26-002959-index.htm",4060,53139.0497,"2026-03-01",{"cik":29,"filedAt":177,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002959-1",3875,57014.0497,{"cik":29,"filedAt":177,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002959-2",3163,60177.0497,{"cik":29,"filedAt":177,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002959-3",2270,62447.0497,{"cik":29,"filedAt":177,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002959-4",30.96,553,61894.0497,17120.88,{"cik":29,"filedAt":177,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002959-5",771,61123.0497,23870.16,{"cik":29,"filedAt":177,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002959-6",944,60179.0497,29226.24,{"cik":29,"filedAt":177,"filingId":212,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002959-7",1012,59167.0497,31331.52,{"cik":29,"filedAt":177,"filingId":217,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":218,"shares":219,"sharesOwnedAfter":220,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002961-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958734\u002F000122520826002961\u002F0001225208-26-002961-index.htm",4254,60688,{"cik":29,"filedAt":177,"filingId":222,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":218,"shares":223,"sharesOwnedAfter":224,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002961-1",2873,63561,{"cik":29,"filedAt":177,"filingId":226,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":218,"shares":227,"sharesOwnedAfter":228,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002961-2",2724,66285,{"cik":29,"filedAt":177,"filingId":230,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":218,"shares":231,"sharesOwnedAfter":232,"totalValue":233,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002961-3",1260,65025,39009.6,{"cik":29,"filedAt":177,"filingId":235,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":218,"shares":236,"sharesOwnedAfter":237,"totalValue":238,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002961-4",1967,63058,60898.32,{"cik":29,"filedAt":177,"filingId":240,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":218,"shares":223,"sharesOwnedAfter":241,"totalValue":242,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002961-5",60185,88948.08,{"cik":29,"filedAt":177,"filingId":244,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":245,"shares":246,"sharesOwnedAfter":247,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002960-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958909\u002F000122520826002960\u002F0001225208-26-002960-index.htm",93142,136396.583,{"cik":29,"filedAt":177,"filingId":249,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":245,"shares":250,"sharesOwnedAfter":251,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002960-1",5813,142209.583,{"cik":29,"filedAt":177,"filingId":253,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":245,"shares":254,"sharesOwnedAfter":255,"totalValue":4,"transactionCode":96,"transactionDate":182,"intentLabel":98,"signalQuality":99},"0001225208-26-002960-2",4540,146749.583,{"cik":29,"filedAt":177,"filingId":257,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":245,"shares":258,"sharesOwnedAfter":259,"totalValue":260,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002960-3",2099,144650.583,64985.04,{"cik":29,"filedAt":177,"filingId":262,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":245,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002960-4",2688,141962.583,83220.48,{"cik":29,"filedAt":177,"filingId":267,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":245,"shares":268,"sharesOwnedAfter":174,"totalValue":269,"transactionCode":106,"transactionDate":182,"intentLabel":107,"signalQuality":47},"0001225208-26-002960-5",43060,1333137.6,"transportation-utilities",[272,275,278,281,284,287],{"ticker":273,"issuerName":274},"BKNG","Booking Holdings Inc.",{"ticker":276,"issuerName":277},"ROKU","ROKU, INC",{"ticker":279,"issuerName":280},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":282,"issuerName":283},"LILA","Liberty Latin America Ltd.",{"ticker":285,"issuerName":286},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":288,"issuerName":289},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":291,"fetchedAt":292,"source":293},39,"2026-08-03T00:10:18.904Z","sqlite",{"data":295,"meta":300},{"value":296,"quality":297,"closeDate":298,"ageDays":299,"sharesAsOf":114},86663316688.5376,"fresh","2026-07-31",3,{"count":301,"fetchedAt":302,"source":293},1,"2026-08-03T00:10:18.905Z",{"data":304,"meta":316},{"ticker":32,"ceo":305,"industry":306,"fullTimeEmployees":307,"ipoDate":308,"country":309,"state":310,"city":311,"website":312,"exchangeShort":25,"marketCap":25,"beta":313,"range52w":314,"fetchedAt":315},"Brian L. Roberts","Telecommunications Services",179000,"1980-03-17","US","PA","Philadelphia","https:\u002F\u002Fcorporate.comcast.com",0.655,"22.13-33.7582","2026-07-15T23:02:19.476Z",{"count":301,"fetchedAt":302,"source":293},{"data":318,"meta":320},{"ticker":32,"points":319},[],{"count":301,"fetchedAt":321,"source":293},"2026-08-03T00:10:18.906Z",{"data":323,"meta":1737},{"congressTrades":324,"insiderTrades":363,"priceHistory":403,"ticker":32},[325,343,355],{"amountLabel":326,"amountMax":327,"amountMid":328,"amountMin":329,"assetDescription":330,"assetType":331,"chamber":332,"district":333,"disclosureDate":334,"filingId":335,"ingestedAt":336,"memberName":337,"memberSlug":338,"owner":339,"party":40,"sourceLink":340,"ticker":32,"transactionDate":341,"type":342},"$1,001 - $15,000",15000,8001,1001,"Comcast Corp","Stock","house","CA31","2026-07-03","gilbert-cisneros|CMCSA|2026-06-16|Purchase|$1,001 - $15,000|","2026-07-03T23:00:41.759Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16","Purchase",{"amountLabel":326,"amountMax":327,"amountMid":328,"amountMin":329,"assetDescription":330,"assetType":331,"chamber":332,"district":344,"disclosureDate":345,"filingId":346,"ingestedAt":347,"memberName":348,"memberSlug":349,"owner":350,"party":351,"sourceLink":352,"ticker":32,"transactionDate":353,"type":354},"PA16","2026-06-12","mike-kelly|CMCSA|2026-05-07|Sale|$1,001 - $15,000|Spouse","2026-06-15T12:00:35.332Z","Mike Kelly","mike-kelly","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034767.pdf","2026-05-07","Sale",{"amountLabel":326,"amountMax":327,"amountMid":328,"amountMin":329,"assetDescription":330,"assetType":331,"chamber":332,"district":356,"disclosureDate":357,"filingId":358,"ingestedAt":347,"memberName":359,"memberSlug":360,"owner":339,"party":40,"sourceLink":361,"ticker":32,"transactionDate":362,"type":342},"CA17","2026-06-11","ro-khanna|CMCSA|2026-05-01|Purchase|$1,001 - $15,000|","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01",[364,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395,396,397,398,399,400,401,402],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":78,"transactionDate":87},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":96,"transactionDate":97},{"cik":29,"filedAt":89,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":93,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":97},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":112,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":112,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":114},{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":96,"transactionDate":138},{"cik":29,"filedAt":129,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":134,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":106,"transactionDate":138},{"cik":29,"filedAt":129,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":78,"transactionDate":138},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":96,"transactionDate":159},{"cik":29,"filedAt":151,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":159},{"cik":29,"filedAt":151,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":155,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":106,"transactionDate":159},{"cik":29,"filedAt":177,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":212,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":179,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":217,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":218,"shares":219,"sharesOwnedAfter":220,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":222,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":218,"shares":223,"sharesOwnedAfter":224,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":226,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":218,"shares":227,"sharesOwnedAfter":228,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":230,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":218,"shares":231,"sharesOwnedAfter":232,"totalValue":233,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":235,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":218,"shares":236,"sharesOwnedAfter":237,"totalValue":238,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":240,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":218,"shares":223,"sharesOwnedAfter":241,"totalValue":242,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":244,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":245,"shares":246,"sharesOwnedAfter":247,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":249,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":245,"shares":250,"sharesOwnedAfter":251,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":253,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":245,"shares":254,"sharesOwnedAfter":255,"totalValue":4,"transactionCode":96,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":257,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":245,"shares":258,"sharesOwnedAfter":259,"totalValue":260,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":262,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":245,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":106,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":267,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":245,"shares":268,"sharesOwnedAfter":174,"totalValue":269,"transactionCode":106,"transactionDate":182},[404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,812,815,817,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,880,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1312,1315,1318,1321,1324,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1440,1443,1446,1449,1452,1453,1456,1459,1462,1465,1468,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1504,1507,1510,1513,1516,1519,1522,1524,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1567,1570,1573,1576,1578,1581,1583,1586,1589,1592,1595,1598,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1646,1648,1650,1652,1655,1658,1661,1664,1667,1669,1672,1675,1677,1680,1683,1686,1689,1692,1695,1698,1700,1702,1705,1708,1710,1713,1716,1718,1721,1724,1726,1729,1732,1735],{"date":405,"close":406},"2021-08-06",55.00468444824219,{"date":408,"close":409},"2021-08-13",55.59512710571289,{"date":411,"close":412},"2021-08-20",55.679473876953125,{"date":414,"close":415},"2021-08-27",55.670101165771484,{"date":417,"close":418},"2021-09-03",57.844425201416016,{"date":420,"close":421},"2021-09-10",55.57638168334961,{"date":423,"close":424},"2021-09-17",53.52389907836914,{"date":426,"close":427},"2021-09-24",52.70853042602539,{"date":429,"close":430},"2021-10-01",53.617618560791016,{"date":432,"close":433},"2021-10-08",51.265228271484375,{"date":435,"close":436},"2021-10-15",50.6279296875,{"date":438,"close":439},"2021-10-22",50.81536865234375,{"date":441,"close":442},"2021-10-29",48.2005615234375,{"date":444,"close":445},"2021-11-05",50.515464782714844,{"date":447,"close":448},"2021-11-12",50.14057922363281,{"date":450,"close":451},"2021-11-19",48.650421142578125,{"date":453,"close":454},"2021-11-26",47.89128494262695,{"date":456,"close":457},"2021-12-03",48.52858352661133,{"date":459,"close":460},"2021-12-10",45.407684326171875,{"date":462,"close":463},"2021-12-17",45.688846588134766,{"date":465,"close":466},"2021-12-23",46.88847351074219,{"date":468,"close":469},"2021-12-31",47.16963577270508,{"date":471,"close":472},"2022-01-07",46.9072151184082,{"date":474,"close":475},"2022-01-14",48.43486404418945,{"date":477,"close":478},"2022-01-21",46.6073112487793,{"date":480,"close":481},"2022-01-28",46.597938537597656,{"date":483,"close":484},"2022-02-04",46.232425689697266,{"date":486,"close":487},"2022-02-11",44.62980270385742,{"date":489,"close":490},"2022-02-18",43.711341857910156,{"date":492,"close":493},"2022-02-25",44.11433792114258,{"date":495,"close":496},"2022-03-04",44.245548248291016,{"date":498,"close":499},"2022-03-11",42.19306564331055,{"date":501,"close":502},"2022-03-18",43.964385986328125,{"date":504,"close":505},"2022-03-25",44.170570373535156,{"date":507,"close":508},"2022-04-01",44.70478057861328,{"date":510,"close":511},"2022-04-08",44.44236373901367,{"date":513,"close":514},"2022-04-14",44.592315673828125,{"date":516,"close":517},"2022-04-22",42.530460357666016,{"date":519,"close":520},"2022-04-29",37.26335525512695,{"date":522,"close":523},"2022-05-06",37.488285064697266,{"date":525,"close":526},"2022-05-13",38.87535095214844,{"date":528,"close":529},"2022-05-20",39.3720703125,{"date":531,"close":532},"2022-05-27",41.38706588745117,{"date":534,"close":535},"2022-06-03",40.23430252075195,{"date":537,"close":538},"2022-06-10",39.015933990478516,{"date":540,"close":541},"2022-06-17",36.27928924560547,{"date":543,"close":544},"2022-06-24",37.08528518676758,{"date":546,"close":547},"2022-07-01",37.760074615478516,{"date":549,"close":550},"2022-07-08",37.45079803466797,{"date":552,"close":553},"2022-07-15",38.33177185058594,{"date":555,"close":556},"2022-07-22",39.92502212524414,{"date":558,"close":559},"2022-07-29",35.16400909423828,{"date":561,"close":562},"2022-08-05",35.86691665649414,{"date":564,"close":523},"2022-08-12",{"date":566,"close":567},"2022-08-19",36.25117111206055,{"date":569,"close":570},"2022-08-26",34.48922348022461,{"date":572,"close":573},"2022-09-02",33.5145263671875,{"date":575,"close":576},"2022-09-09",33.20524978637695,{"date":578,"close":579},"2022-09-16",32.35239028930664,{"date":581,"close":582},"2022-09-23",29.840675354003906,{"date":584,"close":585},"2022-09-30",27.488285064697266,{"date":587,"close":588},"2022-10-07",27.432052612304688,{"date":590,"close":591},"2022-10-14",28.163074493408203,{"date":593,"close":594},"2022-10-21",28.566072463989258,{"date":596,"close":597},"2022-10-28",29.943767547607422,{"date":599,"close":600},"2022-11-04",29.053421020507812,{"date":602,"close":603},"2022-11-11",31.883785247802734,{"date":605,"close":606},"2022-11-18",32.33364486694336,{"date":608,"close":609},"2022-11-25",33.411434173583984,{"date":611,"close":612},"2022-12-02",33.608245849609375,{"date":614,"close":615},"2022-12-09",33.10215759277344,{"date":617,"close":618},"2022-12-16",32.32427215576172,{"date":620,"close":621},"2022-12-23",32.93345642089844,{"date":623,"close":624},"2022-12-30",32.774131774902344,{"date":626,"close":627},"2023-01-06",35.51077651977539,{"date":629,"close":630},"2023-01-13",36.4854736328125,{"date":632,"close":633},"2023-01-20",36.89784240722656,{"date":635,"close":636},"2023-01-27",37.1134033203125,{"date":638,"close":639},"2023-02-03",37.46017074584961,{"date":641,"close":642},"2023-02-10",35.951263427734375,{"date":644,"close":645},"2023-02-17",36.663543701171875,{"date":647,"close":648},"2023-02-24",34.67666244506836,{"date":650,"close":651},"2023-03-03",34.89221954345703,{"date":653,"close":654},"2023-03-10",33.0927848815918,{"date":656,"close":657},"2023-03-17",33.767574310302734,{"date":659,"close":660},"2023-03-24",33.66447830200195,{"date":662,"close":663},"2023-03-31",35.52952194213867,{"date":665,"close":666},"2023-04-06",35.32333755493164,{"date":668,"close":669},"2023-04-14",35.57638168334961,{"date":671,"close":672},"2023-04-21",35.37019729614258,{"date":674,"close":675},"2023-04-28",38.77225875854492,{"date":677,"close":678},"2023-05-05",37.89128494262695,{"date":680,"close":681},"2023-05-12",37.685096740722656,{"date":683,"close":684},"2023-05-19",38.59418869018555,{"date":686,"close":687},"2023-05-26",37.000938415527344,{"date":689,"close":690},"2023-06-02",36.729148864746094,{"date":692,"close":693},"2023-06-09",37.70384216308594,{"date":695,"close":696},"2023-06-16",38.61293411254883,{"date":698,"close":699},"2023-06-23",37.572635650634766,{"date":701,"close":702},"2023-06-30",38.940956115722656,{"date":704,"close":705},"2023-07-07",38.8284912109375,{"date":707,"close":529},"2023-07-14",{"date":709,"close":710},"2023-07-21",40.19681167602539,{"date":712,"close":713},"2023-07-28",42.38987731933594,{"date":715,"close":716},"2023-08-04",42.02436828613281,{"date":718,"close":719},"2023-08-11",43.139644622802734,{"date":721,"close":722},"2023-08-18",42.8865966796875,{"date":724,"close":725},"2023-08-25",42.61480712890625,{"date":727,"close":728},"2023-09-01",42.858482360839844,{"date":730,"close":731},"2023-09-08",42.20243835449219,{"date":733,"close":734},"2023-09-15",42.49296951293945,{"date":736,"close":737},"2023-09-22",42.455482482910156,{"date":739,"close":740},"2023-09-29",41.555763244628906,{"date":742,"close":743},"2023-10-06",40.740394592285156,{"date":745,"close":746},"2023-10-13",41.059043884277344,{"date":748,"close":749},"2023-10-20",40.168697357177734,{"date":751,"close":752},"2023-10-27",37.1508903503418,{"date":754,"close":755},"2023-11-03",40.468605041503906,{"date":757,"close":758},"2023-11-10",39.278350830078125,{"date":760,"close":761},"2023-11-17",39.756324768066406,{"date":763,"close":764},"2023-11-24",39.906280517578125,{"date":766,"close":767},"2023-12-01",39.559513092041016,{"date":769,"close":770},"2023-12-08",39.4564208984375,{"date":772,"close":773},"2023-12-15",41.686973571777344,{"date":775,"close":776},"2023-12-22",41.23711395263672,{"date":778,"close":779},"2023-12-29",41.09653091430664,{"date":781,"close":782},"2024-01-05",40.33739471435547,{"date":784,"close":785},"2024-01-12",40.29053497314453,{"date":787,"close":788},"2024-01-19",40.6279296875,{"date":790,"close":791},"2024-01-26",43.355201721191406,{"date":793,"close":794},"2024-02-02",42.258670806884766,{"date":796,"close":797},"2024-02-09",39.42830276489258,{"date":799,"close":800},"2024-02-16",38.650421142578125,{"date":802,"close":803},"2024-02-23",39.268978118896484,{"date":805,"close":806},"2024-03-01",40.112464904785156,{"date":808,"close":764},"2024-03-08",{"date":810,"close":811},"2024-03-15",40.0843505859375,{"date":813,"close":814},"2024-03-22",40.05623245239258,{"date":816,"close":788},"2024-03-28",{"date":818,"close":553},"2024-04-05",{"date":820,"close":633},"2024-04-12",{"date":822,"close":823},"2024-04-19",37.71321487426758,{"date":825,"close":826},"2024-04-26",36.14807891845703,{"date":828,"close":829},"2024-05-03",36.26054382324219,{"date":831,"close":832},"2024-05-10",36.84161376953125,{"date":834,"close":835},"2024-05-17",36.80412292480469,{"date":837,"close":838},"2024-05-24",36.119964599609375,{"date":840,"close":841},"2024-05-31",37.51639938354492,{"date":843,"close":844},"2024-06-07",36.51359176635742,{"date":846,"close":847},"2024-06-14",35.08903503417969,{"date":849,"close":850},"2024-06-21",36.06372833251953,{"date":852,"close":853},"2024-06-28",36.70103073120117,{"date":855,"close":856},"2024-07-05",35.482662200927734,{"date":858,"close":859},"2024-07-12",35.88566207885742,{"date":861,"close":862},"2024-07-19",37.56325912475586,{"date":864,"close":865},"2024-07-26",37.197750091552734,{"date":867,"close":868},"2024-08-02",37.39456558227539,{"date":870,"close":871},"2024-08-09",36.62605285644531,{"date":873,"close":874},"2024-08-16",37.132144927978516,{"date":876,"close":877},"2024-08-23",37.31958770751953,{"date":879,"close":544},"2024-08-30",{"date":881,"close":882},"2024-09-06",37.122772216796875,{"date":884,"close":885},"2024-09-13",37.06654357910156,{"date":887,"close":888},"2024-09-20",37.59137725830078,{"date":890,"close":891},"2024-09-27",39.025306701660156,{"date":893,"close":894},"2024-10-04",38.60356140136719,{"date":896,"close":897},"2024-10-11",38.669166564941406,{"date":899,"close":900},"2024-10-18",39.297096252441406,{"date":902,"close":903},"2024-10-25",39.04404830932617,{"date":905,"close":906},"2024-11-01",40.82474136352539,{"date":908,"close":909},"2024-11-08",41.15276336669922,{"date":911,"close":912},"2024-11-15",40.187442779541016,{"date":914,"close":743},"2024-11-22",{"date":916,"close":917},"2024-11-29",40.47797775268555,{"date":919,"close":920},"2024-12-06",40.440486907958984,{"date":922,"close":923},"2024-12-13",37.413307189941406,{"date":925,"close":926},"2024-12-20",35.8200569152832,{"date":928,"close":929},"2024-12-27",35.54826736450195,{"date":931,"close":932},"2025-01-03",35.30459213256836,{"date":934,"close":935},"2025-01-10",34.07685089111328,{"date":937,"close":938},"2025-01-17",34.28303527832031,{"date":940,"close":941},"2025-01-24",35.25773239135742,{"date":943,"close":944},"2025-01-31",31.5463924407959,{"date":946,"close":947},"2025-02-07",32.21180725097656,{"date":949,"close":950},"2025-02-14",33.16775894165039,{"date":952,"close":953},"2025-02-21",33.964385986328125,{"date":955,"close":956},"2025-02-28",33.626991271972656,{"date":958,"close":959},"2025-03-07",35.2296142578125,{"date":961,"close":576},"2025-03-14",{"date":963,"close":964},"2025-03-21",34.44236373901367,{"date":966,"close":967},"2025-03-28",34.320526123046875,{"date":969,"close":970},"2025-04-04",31.283973693847656,{"date":972,"close":973},"2025-04-11",31.602624893188477,{"date":975,"close":976},"2025-04-17",31.874414443969727,{"date":978,"close":979},"2025-04-25",31.771320343017578,{"date":981,"close":982},"2025-05-02",32.29615783691406,{"date":984,"close":985},"2025-05-09",32.099342346191406,{"date":987,"close":988},"2025-05-16",33.25210952758789,{"date":990,"close":579},"2025-05-23",{"date":992,"close":993},"2025-05-30",32.39925003051758,{"date":995,"close":996},"2025-06-06",32.521087646484375,{"date":998,"close":999},"2025-06-13",32.811622619628906,{"date":1001,"close":1002},"2025-06-20",32.36176300048828,{"date":1004,"close":615},"2025-06-27",{"date":1006,"close":1007},"2025-07-03",33.73008346557617,{"date":1009,"close":1010},"2025-07-11",32.792877197265625,{"date":1012,"close":1013},"2025-07-18",32.37113571166992,{"date":1015,"close":1016},"2025-07-25",31.565135955810547,{"date":1018,"close":1019},"2025-07-30",30.459230422973633,{"date":1021,"close":1022},"2025-07-31",31.14339256286621,{"date":1024,"close":1025},"2025-08-01",30.477975845336914,{"date":1027,"close":1028},"2025-08-04",30.515464782714844,{"date":1030,"close":1031},"2025-08-05",30.468603134155273,{"date":1033,"close":1034},"2025-08-06",30.140581130981445,{"date":1036,"close":1037},"2025-08-07",29.681350708007812,{"date":1039,"close":1037},"2025-08-08",{"date":1041,"close":1042},"2025-08-11",29.43767547607422,{"date":1044,"close":1045},"2025-08-12",30.084348678588867,{"date":1047,"close":1048},"2025-08-13",30.87160301208496,{"date":1050,"close":1051},"2025-08-14",30.83411407470703,{"date":1053,"close":1054},"2025-08-15",31.349578857421875,{"date":1056,"close":1057},"2025-08-18",31.330833435058594,{"date":1059,"close":1060},"2025-08-19",31.76194953918457,{"date":1062,"close":1063},"2025-08-20",31.19962501525879,{"date":1065,"close":1066},"2025-08-21",31.490158081054688,{"date":1068,"close":1069},"2025-08-22",32.00562286376953,{"date":1071,"close":976},"2025-08-25",{"date":1073,"close":1016},"2025-08-26",{"date":1075,"close":1076},"2025-08-27",31.686973571777344,{"date":1078,"close":1079},"2025-08-28",31.46204376220703,{"date":1081,"close":1082},"2025-08-29",31.836925506591797,{"date":1084,"close":1085},"2025-09-02",31.986879348754883,{"date":1087,"close":1060},"2025-09-03",{"date":1089,"close":1090},"2025-09-04",31.81818199157715,{"date":1092,"close":1093},"2025-09-05",31.78069305419922,{"date":1095,"close":1096},"2025-09-08",31.865041732788086,{"date":1098,"close":1099},"2025-09-09",31.555763244628906,{"date":1101,"close":1102},"2025-09-10",31.37769317626953,{"date":1104,"close":1105},"2025-09-11",31.302717208862305,{"date":1107,"close":1108},"2025-09-12",30.984067916870117,{"date":1110,"close":1111},"2025-09-15",30.57169532775879,{"date":1113,"close":1114},"2025-09-16",30.262418746948242,{"date":1116,"close":1117},"2025-09-17",30.393627166748047,{"date":1119,"close":1120},"2025-09-18",29.65323257446289,{"date":1122,"close":1123},"2025-09-19",29.606372833251953,{"date":1125,"close":1126},"2025-09-22",29.512651443481445,{"date":1128,"close":1129},"2025-09-23",29.634489059448242,{"date":1131,"close":1132},"2025-09-24",29.6251163482666,{"date":1134,"close":1129},"2025-09-25",{"date":1136,"close":1137},"2025-09-26",29.72821044921875,{"date":1139,"close":1126},"2025-09-29",{"date":1141,"close":1142},"2025-09-30",29.44704818725586,{"date":1144,"close":1145},"2025-10-01",28.997188568115234,{"date":1147,"close":1148},"2025-10-02",28.49109649658203,{"date":1150,"close":1151},"2025-10-03",28.959699630737305,{"date":1153,"close":1154},"2025-10-06",29.13776969909668,{"date":1156,"close":1157},"2025-10-07",28.678537368774414,{"date":1159,"close":1160},"2025-10-08",28.83786392211914,{"date":1162,"close":1163},"2025-10-09",28.191190719604492,{"date":1165,"close":1166},"2025-10-10",27.610122680664062,{"date":1168,"close":1169},"2025-10-13",27.563261032104492,{"date":1171,"close":1172},"2025-10-14",28.106842041015625,{"date":1174,"close":1175},"2025-10-15",27.853796005249023,{"date":1177,"close":1178},"2025-10-16",27.422679901123047,{"date":1180,"close":1181},"2025-10-17",27.68509864807129,{"date":1183,"close":1184},"2025-10-20",27.713214874267578,{"date":1186,"close":1187},"2025-10-21",28.088096618652344,{"date":1189,"close":1190},"2025-10-22",27.55388832092285,{"date":1192,"close":1193},"2025-10-23",27.460168838500977,{"date":1195,"close":1196},"2025-10-24",27.441425323486328,{"date":1198,"close":1199},"2025-10-27",27.572633743286133,{"date":1201,"close":1196},"2025-10-28",{"date":1203,"close":1204},"2025-10-29",26.7385196685791,{"date":1206,"close":1207},"2025-10-30",25.60449981689453,{"date":1209,"close":1210},"2025-10-31",26.091846466064453,{"date":1212,"close":1213},"2025-11-03",25.28584861755371,{"date":1215,"close":1216},"2025-11-04",25.716962814331055,{"date":1218,"close":1219},"2025-11-05",26.18556785583496,{"date":1221,"close":1222},"2025-11-06",25.59512710571289,{"date":1224,"close":1225},"2025-11-07",25.632614135742188,{"date":1227,"close":1228},"2025-11-10",25.417057037353516,{"date":1230,"close":1231},"2025-11-11",25.726335525512695,{"date":1233,"close":1234},"2025-11-12",26.13870620727539,{"date":1236,"close":1237},"2025-11-13",26.213682174682617,{"date":1239,"close":1240},"2025-11-14",25.782567977905273,{"date":1242,"close":1243},"2025-11-17",25.510778427124023,{"date":1245,"close":1246},"2025-11-18",25.641986846923828,{"date":1248,"close":1249},"2025-11-19",25.182754516601562,{"date":1251,"close":1252},"2025-11-20",24.957826614379883,{"date":1254,"close":1225},"2025-11-21",{"date":1256,"close":1257},"2025-11-24",24.798500061035156,{"date":1259,"close":1260},"2025-11-25",25.00468635559082,{"date":1262,"close":1263},"2025-11-26",24.901592254638672,{"date":1265,"close":1266},"2025-11-28",25.014057159423828,{"date":1268,"close":1269},"2025-12-01",24.910964965820312,{"date":1271,"close":1272},"2025-12-02",25.323335647583008,{"date":1274,"close":1275},"2025-12-03",25.707590103149414,{"date":1277,"close":1278},"2025-12-04",25.492034912109375,{"date":1280,"close":1222},"2025-12-05",{"date":1282,"close":1283},"2025-12-08",24.97657012939453,{"date":1285,"close":1286},"2025-12-09",25.107778549194336,{"date":1288,"close":1289},"2025-12-10",25.84817123413086,{"date":1291,"close":1292},"2025-12-11",25.86691665649414,{"date":1294,"close":1295},"2025-12-12",25.52014923095703,{"date":1297,"close":1298},"2025-12-15",26.438613891601562,{"date":1300,"close":1301},"2025-12-16",27.863168716430664,{"date":1303,"close":1304},"2025-12-17",28.416120529174805,{"date":1306,"close":1307},"2025-12-18",28.369260787963867,{"date":1309,"close":1184},"2025-12-19",{"date":1311,"close":1178},"2025-12-22",{"date":1313,"close":1314},"2025-12-23",27.535144805908203,{"date":1316,"close":1317},"2025-12-24",27.9100284576416,{"date":1319,"close":1320},"2025-12-26",27.797563552856445,{"date":1322,"close":1323},"2025-12-29",27.99437713623047,{"date":1325,"close":1187},"2025-12-30",{"date":1327,"close":1328},"2025-12-31",28.013120651245117,{"date":1330,"close":1181},"2026-01-02",{"date":1332,"close":1333},"2026-01-05",28.1299991607666,{"date":1335,"close":1336},"2026-01-06",27.420000076293945,{"date":1338,"close":1339},"2026-01-07",27.899999618530273,{"date":1341,"close":1342},"2026-01-08",28.209999084472656,{"date":1344,"close":1345},"2026-01-09",28.3700008392334,{"date":1347,"close":1348},"2026-01-12",29.059999465942383,{"date":1350,"close":1351},"2026-01-13",28.479999542236328,{"date":1353,"close":1354},"2026-01-14",28.420000076293945,{"date":1356,"close":1357},"2026-01-15",28.350000381469727,{"date":1359,"close":1360},"2026-01-16",27.81999969482422,{"date":1362,"close":1363},"2026-01-20",28.15999984741211,{"date":1365,"close":1366},"2026-01-21",28.889999389648438,{"date":1368,"close":1369},"2026-01-22",29.229999542236328,{"date":1371,"close":1372},"2026-01-23",29.299999237060547,{"date":1374,"close":1375},"2026-01-26",29.43000030517578,{"date":1377,"close":1378},"2026-01-27",28.700000762939453,{"date":1380,"close":1381},"2026-01-28",28.40999984741211,{"date":1383,"close":1384},"2026-01-29",29.239999771118164,{"date":1386,"close":1387},"2026-01-30",29.75,{"date":1389,"close":1390},"2026-02-02",29.59000015258789,{"date":1392,"close":1393},"2026-02-03",29.760000228881836,{"date":1395,"close":1396},"2026-02-04",30.5,{"date":1398,"close":1399},"2026-02-05",30.850000381469727,{"date":1401,"close":1402},"2026-02-06",31.3700008392334,{"date":1404,"close":1405},"2026-02-09",31.610000610351562,{"date":1407,"close":1408},"2026-02-10",32.310001373291016,{"date":1410,"close":1411},"2026-02-11",32.47999954223633,{"date":1413,"close":1414},"2026-02-12",31.81999969482422,{"date":1416,"close":1417},"2026-02-13",31.56999969482422,{"date":1419,"close":1420},"2026-02-17",31.549999237060547,{"date":1422,"close":1423},"2026-02-18",31.600000381469727,{"date":1425,"close":1426},"2026-02-19",31.3799991607666,{"date":1428,"close":1429},"2026-02-20",31.34000015258789,{"date":1431,"close":1432},"2026-02-23",31.6299991607666,{"date":1434,"close":1405},"2026-02-24",{"date":1436,"close":1437},"2026-02-25",30.790000915527344,{"date":1439,"close":1399},"2026-02-26",{"date":1441,"close":1442},"2026-02-27",30.959999084472656,{"date":1444,"close":1445},"2026-03-02",30.81999969482422,{"date":1447,"close":1448},"2026-03-03",31.010000228881836,{"date":1450,"close":1451},"2026-03-04",32.09000015258789,{"date":159,"close":1423},{"date":1454,"close":1455},"2026-03-06",31.90999984741211,{"date":1457,"close":1458},"2026-03-09",31.040000915527344,{"date":1460,"close":1461},"2026-03-10",31.06999969482422,{"date":1463,"close":1464},"2026-03-11",30.56999969482422,{"date":1466,"close":1467},"2026-03-12",30.15999984741211,{"date":1469,"close":1467},"2026-03-13",{"date":1471,"close":1472},"2026-03-16",30.34000015258789,{"date":138,"close":1474},30.079999923706055,{"date":1476,"close":1477},"2026-03-18",28.56999969482422,{"date":1479,"close":1480},"2026-03-19",28.979999542236328,{"date":1482,"close":1483},"2026-03-20",29.020000457763672,{"date":1485,"close":1486},"2026-03-23",29.010000228881836,{"date":1488,"close":1489},"2026-03-24",29.219999313354492,{"date":1491,"close":1492},"2026-03-25",28.729999542236328,{"date":1494,"close":1495},"2026-03-26",28.719999313354492,{"date":1497,"close":1498},"2026-03-27",28.329999923706055,{"date":1500,"close":1501},"2026-03-30",28.899999618530273,{"date":114,"close":1503},28.709999084472656,{"date":1505,"close":1506},"2026-04-01",28.049999237060547,{"date":1508,"close":1509},"2026-04-02",27.93000030517578,{"date":1511,"close":1512},"2026-04-06",27.65999984741211,{"date":1514,"close":1515},"2026-04-07",27.790000915527344,{"date":1517,"close":1518},"2026-04-08",27.959999084472656,{"date":1520,"close":1521},"2026-04-09",28.309999465942383,{"date":1523,"close":1509},"2026-04-10",{"date":1525,"close":1506},"2026-04-13",{"date":1527,"close":1528},"2026-04-14",28.139999389648438,{"date":1530,"close":1531},"2026-04-15",28.299999237060547,{"date":1533,"close":1534},"2026-04-16",29.350000381469727,{"date":1536,"close":1537},"2026-04-17",29.6299991607666,{"date":1539,"close":1540},"2026-04-20",29.729999542236328,{"date":1542,"close":1543},"2026-04-21",29.049999237060547,{"date":1545,"close":1546},"2026-04-22",29.3700008392334,{"date":1548,"close":1549},"2026-04-23",31.639999389648438,{"date":1551,"close":1552},"2026-04-24",27.559999465942383,{"date":1554,"close":1555},"2026-04-27",27.510000228881836,{"date":1557,"close":1558},"2026-04-28",27.639999389648438,{"date":1560,"close":1561},"2026-04-29",26.760000228881836,{"date":1563,"close":1564},"2026-04-30",27.040000915527344,{"date":362,"close":1566},27.190000534057617,{"date":1568,"close":1569},"2026-05-04",27.06999969482422,{"date":1571,"close":1572},"2026-05-05",26.459999084472656,{"date":1574,"close":1575},"2026-05-06",26.440000534057617,{"date":353,"close":1577},26.239999771118164,{"date":1579,"close":1580},"2026-05-08",25.399999618530273,{"date":87,"close":1582},25.030000686645508,{"date":1584,"close":1585},"2026-05-12",24.899999618530273,{"date":1587,"close":1588},"2026-05-13",24.940000534057617,{"date":1590,"close":1591},"2026-05-14",25.170000076293945,{"date":1593,"close":1594},"2026-05-15",24.760000228881836,{"date":1596,"close":1597},"2026-05-18",24.93000030517578,{"date":79,"close":1599},24.799999237060547,{"date":1601,"close":1602},"2026-05-20",24.8799991607666,{"date":1604,"close":1605},"2026-05-21",25.079999923706055,{"date":1607,"close":1608},"2026-05-22",25.209999084472656,{"date":1610,"close":1611},"2026-05-26",25.149999618530273,{"date":1613,"close":1614},"2026-05-27",25.219999313354492,{"date":1616,"close":1617},"2026-05-28",25.15999984741211,{"date":1619,"close":1620},"2026-05-29",24.8700008392334,{"date":1622,"close":1623},"2026-06-01",25.049999237060547,{"date":1625,"close":1626},"2026-06-02",24.850000381469727,{"date":1628,"close":1629},"2026-06-03",23.520000457763672,{"date":1631,"close":1632},"2026-06-04",23.329999923706055,{"date":1634,"close":1635},"2026-06-05",23.81999969482422,{"date":1637,"close":1638},"2026-06-08",23.760000228881836,{"date":1640,"close":1641},"2026-06-09",23.850000381469727,{"date":1643,"close":1644},"2026-06-10",23.969999313354492,{"date":357,"close":1644},{"date":345,"close":1647},24.5,{"date":1649,"close":1644},"2026-06-15",{"date":341,"close":1651},23.65999984741211,{"date":1653,"close":1654},"2026-06-17",22.690000534057617,{"date":1656,"close":1657},"2026-06-18",22.43000030517578,{"date":1659,"close":1660},"2026-06-22",22.31999969482422,{"date":1662,"close":1663},"2026-06-23",22.799999237060547,{"date":1665,"close":1666},"2026-06-24",22.639999389648438,{"date":1668,"close":1654},"2026-06-25",{"date":1670,"close":1671},"2026-06-26",23.170000076293945,{"date":1673,"close":1674},"2026-06-29",24.219999313354492,{"date":45,"close":1676},24.549999237060547,{"date":1678,"close":1679},"2026-07-01",23.729999542236328,{"date":1681,"close":1682},"2026-07-02",23.790000915527344,{"date":1684,"close":1685},"2026-07-06",23.3799991607666,{"date":1687,"close":1688},"2026-07-07",23.40999984741211,{"date":1690,"close":1691},"2026-07-08",23.190000534057617,{"date":1693,"close":1694},"2026-07-09",23.344999313354492,{"date":1696,"close":1697},"2026-07-10",23.56999969482422,{"date":1699,"close":1644},"2026-07-13",{"date":1701,"close":1691},"2026-07-14",{"date":1703,"close":1704},"2026-07-15",23.489999771118164,{"date":1706,"close":1707},"2026-07-16",24.100000381469727,{"date":1709,"close":1682},"2026-07-17",{"date":1711,"close":1712},"2026-07-20",23.780000686645508,{"date":1714,"close":1715},"2026-07-21",23.809999465942383,{"date":1717,"close":1629},"2026-07-22",{"date":1719,"close":1720},"2026-07-23",21.920000076293945,{"date":1722,"close":1723},"2026-07-24",22.299999237060547,{"date":1725,"close":1663},"2026-07-27",{"date":1727,"close":1728},"2026-07-28",24.190000534057617,{"date":1730,"close":1731},"2026-07-29",24.610000610351562,{"date":1733,"close":1734},"2026-07-30",23.670000076293945,{"date":298,"close":1736},23.959999084472656,{"count":301,"fetchedAt":1738,"source":293},"2026-08-03T00:10:18.924Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1740},"\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>",1785715818853]