[{"data":1,"prerenderedAt":1659},["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-KO":25,"$fV_ymfXP4hVQsMTV9MRbLm1IONTff_8ohuhshlr4GrtU":34,"ticker-mcap-KO":216,"ticker-profile-KO":224,"ticker-earnings-KO":238,"ticker-congress-KO":275,"i-lucide:info":1657},{"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,{"history":26,"mentions":28,"mentions24hAgo":29,"name":30,"rank":31,"ticker":32,"topFilterLabel":33},[27,27,28],3,20,6,"Coca-Cola",36,"KO","r\u002FWallStreetBets",{"data":35,"meta":212},{"identity":36,"transactions":40,"sectorSlug":192,"relatedTickers":193},{"cik":37,"issuerName":38,"sector":39,"ticker":32,"priceFailureCount":4},"21344","COCA COLA CO","Manufacturing",[41,59,69,77,83,87,93,101,107,112,117,125,130,135,140,151,159,164,169,179,181],{"cik":37,"filedAt":42,"filingId":43,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":48,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"2026-06-12T15:50:51.000Z","0000021344-26-000152-0",null,"MANN JENNIFER K","Executive Vice President","D",83.4137,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703557\u002F000002134426000152\u002F0000021344-26-000152-index.htm",23984,157400,2000594.1808000002,"S","2026-06-10","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":58},"2026-06-11T15:52:57.000Z",{"cik":37,"filedAt":58,"filingId":60,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":56},"0000021344-26-000150-0",50.4383,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703557\u002F000002134426000150\u002F0000021344-26-000150-index.htm",18830,226230,949753.189,"M","2026-06-09","Option exercise (held) (10b5-1 plan)",{"cik":37,"filedAt":58,"filingId":70,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":71,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":53,"transactionDate":67,"intentLabel":55,"signalQuality":56,"insiderHistory":74},"0000021344-26-000150-1",80.7479,207400,1520482.957,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},1,"2026-06-10T15:29:30.000Z",{"cik":37,"filedAt":58,"filingId":78,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":79,"rawFilingUrl":62,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":56},"0000021344-26-000150-2",61.34,55154,262554,3383146.3600000003,{"cik":37,"filedAt":58,"filingId":84,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":71,"rawFilingUrl":62,"shares":80,"sharesOwnedAfter":72,"totalValue":85,"transactionCode":53,"transactionDate":67,"intentLabel":55,"signalQuality":56,"insiderHistory":86},"0000021344-26-000150-3",4453569.6766,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},{"cik":37,"filedAt":58,"filingId":88,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":71,"rawFilingUrl":62,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":53,"transactionDate":67,"intentLabel":55,"signalQuality":56,"insiderHistory":92},"0000021344-26-000150-4",26016,181384,2100737.3664,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},{"cik":37,"filedAt":76,"filingId":94,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":66,"transactionDate":100,"intentLabel":68,"signalQuality":56},"0000021344-26-000148-0",59.485,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703557\u002F000002134426000148\u002F0000021344-26-000148-index.htm",51606,259006,3069782.91,"2026-06-08",{"cik":37,"filedAt":76,"filingId":102,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":103,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":72,"totalValue":104,"transactionCode":53,"transactionDate":100,"intentLabel":55,"signalQuality":56,"insiderHistory":105},"0000021344-26-000148-1",79.457,4100457.942,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":106},"2026-06-09T15:50:56.000Z",{"cik":37,"filedAt":76,"filingId":108,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":61,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":66,"transactionDate":100,"intentLabel":68,"signalQuality":56},"0000021344-26-000148-2",48394,255794,2440911.0902,{"cik":37,"filedAt":76,"filingId":113,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":114,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":72,"totalValue":115,"transactionCode":53,"transactionDate":100,"intentLabel":55,"signalQuality":56,"insiderHistory":116},"0000021344-26-000148-3",79.4556,3845174.3064,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":106},{"cik":37,"filedAt":106,"filingId":118,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":66,"transactionDate":124,"intentLabel":68,"signalQuality":56},"0000021344-26-000146-0",45.435,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703557\u002F000002134426000146\u002F0000021344-26-000146-index.htm",80820,288220,3672056.7,"2026-06-05",{"cik":37,"filedAt":106,"filingId":126,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":127,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":72,"totalValue":128,"transactionCode":53,"transactionDate":124,"intentLabel":55,"signalQuality":56,"insiderHistory":129},"0000021344-26-000146-1",79.461,6422038.02,{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},{"cik":37,"filedAt":106,"filingId":131,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":95,"rawFilingUrl":120,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":66,"transactionDate":124,"intentLabel":68,"signalQuality":56},"0000021344-26-000146-2",19180,226580,1140922.3,{"cik":37,"filedAt":106,"filingId":136,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":137,"rawFilingUrl":120,"shares":132,"sharesOwnedAfter":72,"totalValue":138,"transactionCode":53,"transactionDate":124,"intentLabel":55,"signalQuality":56,"insiderHistory":139},"0000021344-26-000146-3",79.4596,1524035.1279999998,{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},{"cik":37,"filedAt":141,"filingId":142,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":66,"transactionDate":150,"intentLabel":68,"signalQuality":56},"2026-06-08T16:31:01.000Z","0000021344-26-000144-0","Quincey James","Chairman",44.475,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561264\u002F000002134426000144\u002F0000021344-26-000144-index.htm",8000,130833,355800,"2026-06-04",{"cik":37,"filedAt":141,"filingId":152,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":153,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":53,"transactionDate":150,"intentLabel":55,"signalQuality":56,"insiderHistory":156},"0000021344-26-000144-1",80.0024,122833,640019.2,{"daysSinceLastFiling":157,"isFirstFiling":6,"priorFilingDate":158},27,"2026-05-11T17:02:58.000Z",{"cik":37,"filedAt":141,"filingId":160,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":145,"rawFilingUrl":146,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":66,"transactionDate":124,"intentLabel":68,"signalQuality":56},"0000021344-26-000144-2",436296,559129,19404264.6,{"cik":37,"filedAt":141,"filingId":165,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":166,"rawFilingUrl":146,"shares":161,"sharesOwnedAfter":154,"totalValue":167,"transactionCode":53,"transactionDate":124,"intentLabel":55,"signalQuality":56,"insiderHistory":168},"0000021344-26-000144-3",80.1271,34959133.221599996,{"daysSinceLastFiling":157,"isFirstFiling":6,"priorFilingDate":158},{"cik":37,"filedAt":170,"filingId":171,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":172,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"2026-05-13T17:21:48.000Z","0000021344-26-000139-0","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561264\u002F000002134426000139\u002F0000021344-26-000139-index.htm",44678,"G","2026-05-11","Gift","non-discretionary",{"cik":37,"filedAt":170,"filingId":180,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"0000021344-26-000139-1",{"cik":37,"filedAt":158,"filingId":182,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":53,"transactionDate":188,"intentLabel":189,"signalQuality":190,"insiderHistory":191},"0000021344-26-000137-0",78.9045,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561264\u002F000002134426000137\u002F0000021344-26-000137-index.htm",200000,78155,15780900,"2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},"manufacturing",[194,197,200,203,206,209],{"ticker":195,"issuerName":196},"ANET","Arista Networks, Inc.",{"ticker":198,"issuerName":199},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":201,"issuerName":202},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":204,"issuerName":205},"HSY","HERSHEY CO",{"ticker":207,"issuerName":208},"LZB","LA-Z-BOY INC",{"ticker":210,"issuerName":211},"OCC","OPTICAL CABLE CORP",{"count":213,"fetchedAt":214,"source":215},21,"2026-07-17T21:04:40.803Z","sqlite",{"data":217,"meta":222},{"value":218,"quality":219,"closeDate":220,"ageDays":75,"sharesAsOf":221},365366799058.4794,"fresh","2026-07-16","2026-04-28",{"count":75,"fetchedAt":223,"source":215},"2026-07-17T21:04:40.814Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":44,"marketCap":44,"beta":234,"range52w":235,"fetchedAt":236},"Henrique Braun","Beverages - Non-Alcoholic",65900,"1962-01-02","US","GA","Atlanta","https:\u002F\u002Fwww.coca-colacompany.com",0.354,"65.35-84.04","2026-07-01T16:00:54.585Z",{"count":75,"fetchedAt":223,"source":215},{"data":239,"meta":274},{"ticker":32,"points":240},[241,246,251,256,261,266,270],{"ticker":32,"fiscalQuarter":242,"reportDate":243,"fiscalPeriodEnd":243,"epsActual":244,"epsEstimated":245,"time":44},"2025Q1","2025-02-11",0.55,0.518,{"ticker":32,"fiscalQuarter":247,"reportDate":248,"fiscalPeriodEnd":248,"epsActual":249,"epsEstimated":250,"time":44},"2025Q2","2025-04-29",0.73,0.714,{"ticker":32,"fiscalQuarter":252,"reportDate":253,"fiscalPeriodEnd":253,"epsActual":254,"epsEstimated":255,"time":44},"2025Q3","2025-07-22",0.87,0.834,{"ticker":32,"fiscalQuarter":257,"reportDate":258,"fiscalPeriodEnd":258,"epsActual":259,"epsEstimated":260,"time":44},"2025Q4","2025-10-21",0.82,0.779,{"ticker":32,"fiscalQuarter":262,"reportDate":263,"fiscalPeriodEnd":263,"epsActual":264,"epsEstimated":265,"time":44},"2026Q1","2026-02-10",0.58,0.565,{"ticker":32,"fiscalQuarter":267,"reportDate":221,"fiscalPeriodEnd":221,"epsActual":268,"epsEstimated":269,"time":44},"2026Q2",0.86,0.812,{"ticker":32,"fiscalQuarter":271,"reportDate":272,"fiscalPeriodEnd":272,"epsActual":44,"epsEstimated":273,"time":44},"2026Q3","2026-07-28",0.92,{"count":75,"fetchedAt":223,"source":215},{"data":276,"meta":1655},{"congressTrades":277,"insiderTrades":304,"priceHistory":326,"ticker":32},[278,295],{"amountLabel":279,"amountMax":280,"amountMid":281,"amountMin":282,"assetDescription":283,"assetType":284,"chamber":285,"district":286,"disclosureDate":287,"filingId":288,"ingestedAt":289,"memberName":290,"memberSlug":291,"owner":292,"party":47,"sourceLink":293,"ticker":32,"transactionDate":124,"type":294},"$1,001 - $15,000",15000,8001,1001,"The Coca-Cola Co","Stock","house","CA17","2026-07-08","ro-khanna|KO|2026-06-05|Sale|$1,001 - $15,000|","2026-07-10T09:00:37.642Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","Sale",{"amountLabel":279,"amountMax":280,"amountMid":281,"amountMin":282,"assetDescription":283,"assetType":284,"chamber":285,"district":296,"disclosureDate":188,"filingId":297,"ingestedAt":298,"memberName":299,"memberSlug":300,"owner":292,"party":47,"sourceLink":301,"ticker":32,"transactionDate":302,"type":303},"TX37","lloyd-doggett|KO|2026-04-01|Purchase|$1,001 - $15,000|","2026-05-07T16:07:25.762Z","Lloyd Doggett","lloyd-doggett","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034486.pdf","2026-04-01","Purchase",[305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325],{"cik":37,"filedAt":42,"filingId":43,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":48,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54},{"cik":37,"filedAt":58,"filingId":60,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67},{"cik":37,"filedAt":58,"filingId":70,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":71,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":53,"transactionDate":67},{"cik":37,"filedAt":58,"filingId":78,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":79,"rawFilingUrl":62,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":66,"transactionDate":67},{"cik":37,"filedAt":58,"filingId":84,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":71,"rawFilingUrl":62,"shares":80,"sharesOwnedAfter":72,"totalValue":85,"transactionCode":53,"transactionDate":67},{"cik":37,"filedAt":58,"filingId":88,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":71,"rawFilingUrl":62,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":53,"transactionDate":67},{"cik":37,"filedAt":76,"filingId":94,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":66,"transactionDate":100},{"cik":37,"filedAt":76,"filingId":102,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":103,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":72,"totalValue":104,"transactionCode":53,"transactionDate":100},{"cik":37,"filedAt":76,"filingId":108,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":61,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":66,"transactionDate":100},{"cik":37,"filedAt":76,"filingId":113,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":114,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":72,"totalValue":115,"transactionCode":53,"transactionDate":100},{"cik":37,"filedAt":106,"filingId":118,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":66,"transactionDate":124},{"cik":37,"filedAt":106,"filingId":126,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":127,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":72,"totalValue":128,"transactionCode":53,"transactionDate":124},{"cik":37,"filedAt":106,"filingId":131,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":95,"rawFilingUrl":120,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":66,"transactionDate":124},{"cik":37,"filedAt":106,"filingId":136,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":137,"rawFilingUrl":120,"shares":132,"sharesOwnedAfter":72,"totalValue":138,"transactionCode":53,"transactionDate":124},{"cik":37,"filedAt":141,"filingId":142,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":66,"transactionDate":150},{"cik":37,"filedAt":141,"filingId":152,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":153,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":53,"transactionDate":150},{"cik":37,"filedAt":141,"filingId":160,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":145,"rawFilingUrl":146,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":66,"transactionDate":124},{"cik":37,"filedAt":141,"filingId":165,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":166,"rawFilingUrl":146,"shares":161,"sharesOwnedAfter":154,"totalValue":167,"transactionCode":53,"transactionDate":124},{"cik":37,"filedAt":170,"filingId":171,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":172,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":37,"filedAt":170,"filingId":180,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":37,"filedAt":158,"filingId":182,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":38,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":47,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":53,"transactionDate":188},[327,330,333,336,339,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,562,565,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,711,713,716,719,722,725,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,840,843,846,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,921,924,927,930,932,935,938,941,944,947,950,952,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1176,1179,1182,1185,1188,1191,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1241,1244,1246,1248,1251,1253,1255,1257,1260,1262,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1504,1507,1510,1513,1516,1519,1522,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1576,1578,1580,1582,1584,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1639,1641,1644,1647,1650,1653],{"date":328,"close":329},"2021-07-23",57.0099983215332,{"date":331,"close":332},"2021-07-30",57.029998779296875,{"date":334,"close":335},"2021-08-06",56.63999938964844,{"date":337,"close":338},"2021-08-13",57.22999954223633,{"date":340,"close":335},"2021-08-20",{"date":342,"close":343},"2021-08-27",55.650001525878906,{"date":345,"close":346},"2021-09-03",56.72999954223633,{"date":348,"close":349},"2021-09-10",55.61000061035156,{"date":351,"close":352},"2021-09-17",54.439998626708984,{"date":354,"close":355},"2021-09-24",53.88999938964844,{"date":357,"close":358},"2021-10-01",53.02000045776367,{"date":360,"close":361},"2021-10-08",54.119998931884766,{"date":363,"close":364},"2021-10-15",54.47999954223633,{"date":366,"close":367},"2021-10-22",54.45000076293945,{"date":369,"close":370},"2021-10-29",56.369998931884766,{"date":372,"close":373},"2021-11-05",56.84000015258789,{"date":375,"close":376},"2021-11-12",56.61000061035156,{"date":378,"close":379},"2021-11-19",55.130001068115234,{"date":381,"close":382},"2021-11-26",53.72999954223633,{"date":384,"close":385},"2021-12-03",53.540000915527344,{"date":387,"close":388},"2021-12-10",56.279998779296875,{"date":390,"close":391},"2021-12-17",57.72999954223633,{"date":393,"close":394},"2021-12-23",58.220001220703125,{"date":396,"close":397},"2021-12-31",59.209999084472656,{"date":399,"close":400},"2022-01-07",60.33000183105469,{"date":402,"close":403},"2022-01-14",61.38999938964844,{"date":405,"close":406},"2022-01-21",60.45000076293945,{"date":408,"close":409},"2022-01-28",60.84000015258789,{"date":411,"close":412},"2022-02-04",60.959999084472656,{"date":414,"close":415},"2022-02-11",60.290000915527344,{"date":417,"close":418},"2022-02-18",62.540000915527344,{"date":420,"close":421},"2022-02-25",62.849998474121094,{"date":423,"close":424},"2022-03-04",62.56999969482422,{"date":426,"close":427},"2022-03-11",57.91999816894531,{"date":429,"close":430},"2022-03-18",60.099998474121094,{"date":432,"close":433},"2022-03-25",61.529998779296875,{"date":435,"close":436},"2022-04-01",62.869998931884766,{"date":438,"close":439},"2022-04-08",63.83000183105469,{"date":441,"close":442},"2022-04-14",65.0199966430664,{"date":444,"close":445},"2022-04-22",65.25,{"date":447,"close":448},"2022-04-29",64.61000061035156,{"date":450,"close":451},"2022-05-06",64.73999786376953,{"date":453,"close":454},"2022-05-13",65.72000122070312,{"date":456,"close":457},"2022-05-20",60.97999954223633,{"date":459,"close":460},"2022-05-27",64.68000030517578,{"date":462,"close":463},"2022-06-03",62.970001220703125,{"date":465,"close":466},"2022-06-10",61.40999984741211,{"date":468,"close":469},"2022-06-17",59.43000030517578,{"date":471,"close":472},"2022-06-24",63.040000915527344,{"date":474,"close":475},"2022-07-01",64.37999725341797,{"date":477,"close":478},"2022-07-08",63.13999938964844,{"date":480,"close":481},"2022-07-15",62.5,{"date":483,"close":484},"2022-07-22",61.59000015258789,{"date":486,"close":487},"2022-07-29",64.16999816894531,{"date":489,"close":490},"2022-08-05",63.380001068115234,{"date":492,"close":493},"2022-08-12",63.70000076293945,{"date":495,"close":496},"2022-08-19",65.16999816894531,{"date":498,"close":499},"2022-08-26",63.11000061035156,{"date":501,"close":502},"2022-09-02",61.150001525878906,{"date":504,"close":505},"2022-09-09",62.31999969482422,{"date":507,"close":508},"2022-09-16",59.540000915527344,{"date":510,"close":511},"2022-09-23",58.599998474121094,{"date":513,"close":514},"2022-09-30",56.02000045776367,{"date":516,"close":517},"2022-10-07",54.5099983215332,{"date":519,"close":520},"2022-10-14",54.97999954223633,{"date":522,"close":523},"2022-10-21",55.959999084472656,{"date":525,"close":526},"2022-10-28",60.7599983215332,{"date":528,"close":529},"2022-11-04",59.2599983215332,{"date":531,"close":532},"2022-11-11",61.31999969482422,{"date":534,"close":535},"2022-11-18",61.13999938964844,{"date":537,"close":538},"2022-11-25",62.689998626708984,{"date":540,"close":541},"2022-12-02",64.3499984741211,{"date":543,"close":478},"2022-12-09",{"date":545,"close":546},"2022-12-16",62.75,{"date":548,"close":549},"2022-12-23",63.81999969482422,{"date":551,"close":552},"2022-12-30",63.61000061035156,{"date":554,"close":555},"2023-01-06",63.400001525878906,{"date":557,"close":558},"2023-01-13",61.43000030517578,{"date":560,"close":561},"2023-01-20",60.08000183105469,{"date":563,"close":564},"2023-01-27",60.4900016784668,{"date":566,"close":567},"2023-02-03",59.83000183105469,{"date":569,"close":570},"2023-02-10",59.619998931884766,{"date":572,"close":573},"2023-02-17",60.119998931884766,{"date":575,"close":576},"2023-02-24",59.84000015258789,{"date":578,"close":579},"2023-03-03",59.439998626708984,{"date":581,"close":397},"2023-03-10",{"date":583,"close":584},"2023-03-17",60.02000045776367,{"date":586,"close":587},"2023-03-24",60.900001525878906,{"date":589,"close":590},"2023-03-31",62.029998779296875,{"date":592,"close":593},"2023-04-06",62.84000015258789,{"date":595,"close":596},"2023-04-14",63.04999923706055,{"date":598,"close":599},"2023-04-21",64.05000305175781,{"date":601,"close":602},"2023-04-28",64.1500015258789,{"date":604,"close":605},"2023-05-05",64.0199966430664,{"date":607,"close":608},"2023-05-12",64.11000061035156,{"date":610,"close":611},"2023-05-19",62.83000183105469,{"date":613,"close":614},"2023-05-26",60.2599983215332,{"date":616,"close":617},"2023-06-02",61.15999984741211,{"date":619,"close":620},"2023-06-09",60.470001220703125,{"date":622,"close":623},"2023-06-16",61.66999816894531,{"date":625,"close":626},"2023-06-23",61.20000076293945,{"date":628,"close":629},"2023-06-30",60.220001220703125,{"date":631,"close":632},"2023-07-07",59.7599983215332,{"date":634,"close":587},"2023-07-14",{"date":636,"close":637},"2023-07-21",62.439998626708984,{"date":639,"close":640},"2023-07-28",62.47999954223633,{"date":642,"close":643},"2023-08-04",60.709999084472656,{"date":645,"close":646},"2023-08-11",61.16999816894531,{"date":648,"close":649},"2023-08-18",60.95000076293945,{"date":651,"close":652},"2023-08-25",60.38999938964844,{"date":654,"close":655},"2023-09-01",59.310001373291016,{"date":657,"close":658},"2023-09-08",58.33000183105469,{"date":660,"close":661},"2023-09-15",57.939998626708984,{"date":663,"close":664},"2023-09-22",57.599998474121094,{"date":666,"close":667},"2023-09-29",55.97999954223633,{"date":669,"close":670},"2023-10-06",53.13999938964844,{"date":672,"close":673},"2023-10-13",52.88999938964844,{"date":675,"close":676},"2023-10-20",54.56999969482422,{"date":678,"close":679},"2023-10-27",55.2400016784668,{"date":681,"close":682},"2023-11-03",56.7400016784668,{"date":684,"close":685},"2023-11-10",56.720001220703125,{"date":687,"close":688},"2023-11-17",57.2599983215332,{"date":690,"close":691},"2023-11-24",58.56999969482422,{"date":693,"close":694},"2023-12-01",58.63999938964844,{"date":696,"close":697},"2023-12-08",58.61000061035156,{"date":699,"close":511},"2023-12-15",{"date":701,"close":702},"2023-12-22",58.31999969482422,{"date":704,"close":705},"2023-12-29",58.93000030517578,{"date":707,"close":708},"2024-01-05",59.66999816894531,{"date":710,"close":652},"2024-01-12",{"date":712,"close":567},"2024-01-19",{"date":714,"close":715},"2024-01-26",59.369998931884766,{"date":717,"close":718},"2024-02-02",60.540000915527344,{"date":720,"close":721},"2024-02-09",59.560001373291016,{"date":723,"close":724},"2024-02-16",59.38999938964844,{"date":726,"close":626},"2024-02-23",{"date":728,"close":729},"2024-03-01",59.529998779296875,{"date":731,"close":732},"2024-03-08",59.52000045776367,{"date":734,"close":735},"2024-03-15",59.880001068115234,{"date":737,"close":564},"2024-03-22",{"date":739,"close":740},"2024-03-28",61.18000030517578,{"date":742,"close":743},"2024-04-05",59.5099983215332,{"date":745,"close":746},"2024-04-12",58.279998779296875,{"date":748,"close":749},"2024-04-19",60.16999816894531,{"date":751,"close":752},"2024-04-26",61.7400016784668,{"date":754,"close":755},"2024-05-03",62.16999816894531,{"date":757,"close":758},"2024-05-10",63.2599983215332,{"date":760,"close":761},"2024-05-17",63.029998779296875,{"date":763,"close":764},"2024-05-24",62,{"date":766,"close":767},"2024-05-31",62.93000030517578,{"date":769,"close":770},"2024-06-07",63.90999984741211,{"date":772,"close":773},"2024-06-14",62.54999923706055,{"date":775,"close":776},"2024-06-21",62.77000045776367,{"date":778,"close":779},"2024-06-28",63.650001525878906,{"date":781,"close":782},"2024-07-05",63.7599983215332,{"date":784,"close":493},"2024-07-12",{"date":786,"close":787},"2024-07-19",65.29000091552734,{"date":789,"close":790},"2024-07-26",67.05000305175781,{"date":792,"close":793},"2024-08-02",69.33000183105469,{"date":795,"close":796},"2024-08-09",68.68000030517578,{"date":798,"close":799},"2024-08-16",69.18000030517578,{"date":801,"close":802},"2024-08-23",69.79000091552734,{"date":804,"close":805},"2024-08-30",72.47000122070312,{"date":807,"close":808},"2024-09-06",71.13999938964844,{"date":810,"close":811},"2024-09-13",71.41000366210938,{"date":813,"close":814},"2024-09-20",71.63999938964844,{"date":816,"close":817},"2024-09-27",71.79000091552734,{"date":819,"close":820},"2024-10-04",70.16999816894531,{"date":822,"close":823},"2024-10-11",69.56999969482422,{"date":825,"close":826},"2024-10-18",70.44000244140625,{"date":828,"close":829},"2024-10-25",66.91999816894531,{"date":831,"close":832},"2024-11-01",65.01000213623047,{"date":834,"close":835},"2024-11-08",63.91999816894531,{"date":837,"close":752},"2024-11-15",{"date":839,"close":835},"2024-11-22",{"date":841,"close":842},"2024-11-29",64.08000183105469,{"date":844,"close":845},"2024-12-06",62.529998779296875,{"date":847,"close":848},"2024-12-13",63.119998931884766,{"date":850,"close":773},"2024-12-20",{"date":852,"close":853},"2024-12-27",62.45000076293945,{"date":855,"close":856},"2025-01-03",61.75,{"date":858,"close":859},"2025-01-10",61.06999969482422,{"date":861,"close":862},"2025-01-17",62.709999084472656,{"date":864,"close":865},"2025-01-24",61.91999816894531,{"date":867,"close":868},"2025-01-31",63.47999954223633,{"date":870,"close":871},"2025-02-07",63.84000015258789,{"date":873,"close":874},"2025-02-14",68.87000274658203,{"date":876,"close":877},"2025-02-21",71.3499984741211,{"date":879,"close":880},"2025-02-28",71.20999908447266,{"date":882,"close":883},"2025-03-07",71.43000030517578,{"date":885,"close":886},"2025-03-14",69.16000366210938,{"date":888,"close":889},"2025-03-21",68.66999816894531,{"date":891,"close":892},"2025-03-28",70.37000274658203,{"date":894,"close":895},"2025-04-04",69.93000030517578,{"date":897,"close":883},"2025-04-11",{"date":899,"close":900},"2025-04-17",73,{"date":902,"close":903},"2025-04-25",71.91000366210938,{"date":905,"close":906},"2025-05-02",71.6500015258789,{"date":908,"close":909},"2025-05-09",70.5199966430664,{"date":911,"close":912},"2025-05-16",72,{"date":914,"close":915},"2025-05-23",71.7699966430664,{"date":917,"close":918},"2025-05-30",72.0999984741211,{"date":920,"close":877},"2025-06-06",{"date":922,"close":923},"2025-06-13",71.0199966430664,{"date":925,"close":926},"2025-06-20",68.83999633789062,{"date":928,"close":929},"2025-06-27",70.33000183105469,{"date":931,"close":877},"2025-07-03",{"date":933,"close":934},"2025-07-11",69.87000274658203,{"date":936,"close":937},"2025-07-15",69.36000061035156,{"date":939,"close":940},"2025-07-16",69.2699966430664,{"date":942,"close":943},"2025-07-17",70.58999633789062,{"date":945,"close":946},"2025-07-18",69.8499984741211,{"date":948,"close":949},"2025-07-21",70.06999969482422,{"date":253,"close":951},69.66000366210938,{"date":953,"close":886},"2025-07-23",{"date":955,"close":956},"2025-07-24",69.0999984741211,{"date":958,"close":959},"2025-07-25",69.16999816894531,{"date":961,"close":962},"2025-07-28",68.08999633789062,{"date":964,"close":965},"2025-07-29",69.37999725341797,{"date":967,"close":968},"2025-07-30",68.75,{"date":970,"close":971},"2025-07-31",67.88999938964844,{"date":973,"close":974},"2025-08-01",68.86000061035156,{"date":976,"close":977},"2025-08-04",68.95999908447266,{"date":979,"close":980},"2025-08-05",69.05000305175781,{"date":982,"close":983},"2025-08-06",69.51000213623047,{"date":985,"close":986},"2025-08-07",70.43000030517578,{"date":988,"close":989},"2025-08-08",70.33999633789062,{"date":991,"close":992},"2025-08-11",70.75,{"date":994,"close":995},"2025-08-12",70.70999908447266,{"date":997,"close":998},"2025-08-13",70.45999908447266,{"date":1000,"close":1001},"2025-08-14",69.55000305175781,{"date":1003,"close":1004},"2025-08-15",69.91999816894531,{"date":1006,"close":1007},"2025-08-18",69.12999725341797,{"date":1009,"close":1010},"2025-08-19",70.12999725341797,{"date":1012,"close":1013},"2025-08-20",70.69999694824219,{"date":1015,"close":1016},"2025-08-21",70.66000366210938,{"date":1018,"close":1010},"2025-08-22",{"date":1020,"close":1021},"2025-08-25",68.93000030517578,{"date":1023,"close":1024},"2025-08-26",68.7300033569336,{"date":1026,"close":1027},"2025-08-27",68.83000183105469,{"date":1029,"close":1030},"2025-08-28",68.36000061035156,{"date":1032,"close":1033},"2025-08-29",68.98999786376953,{"date":1035,"close":1036},"2025-09-02",69.05999755859375,{"date":1038,"close":1033},"2025-09-03",{"date":1040,"close":1041},"2025-09-04",68.25,{"date":1043,"close":1044},"2025-09-05",67.95999908447266,{"date":1046,"close":1047},"2025-09-08",67.43000030517578,{"date":1049,"close":1050},"2025-09-09",67.86000061035156,{"date":1052,"close":1053},"2025-09-10",67.81999969482422,{"date":1055,"close":1056},"2025-09-11",67.62000274658203,{"date":1058,"close":1059},"2025-09-12",67.01000213623047,{"date":1061,"close":1062},"2025-09-15",66.20999908447266,{"date":1064,"close":1065},"2025-09-16",66.23999786376953,{"date":1067,"close":1068},"2025-09-17",67.04000091552734,{"date":1070,"close":1071},"2025-09-18",66.45999908447266,{"date":1073,"close":1074},"2025-09-19",66.43000030517578,{"date":1076,"close":1062},"2025-09-22",{"date":1078,"close":1079},"2025-09-23",66.70999908447266,{"date":1081,"close":1082},"2025-09-24",66.44999694824219,{"date":1084,"close":1085},"2025-09-25",65.9800033569336,{"date":1087,"close":1088},"2025-09-26",65.66999816894531,{"date":1090,"close":1091},"2025-09-29",66.04000091552734,{"date":1093,"close":1094},"2025-09-30",66.31999969482422,{"date":1096,"close":1097},"2025-10-01",66.77999877929688,{"date":1099,"close":1100},"2025-10-02",66.0999984741211,{"date":1102,"close":1103},"2025-10-03",66.6500015258789,{"date":1105,"close":1100},"2025-10-06",{"date":1107,"close":1108},"2025-10-07",66.79000091552734,{"date":1110,"close":1111},"2025-10-08",66.12000274658203,{"date":1113,"close":1114},"2025-10-09",66.37000274658203,{"date":1116,"close":1068},"2025-10-10",{"date":1118,"close":1119},"2025-10-13",66.80000305175781,{"date":1121,"close":1122},"2025-10-14",67.51000213623047,{"date":1124,"close":1125},"2025-10-15",67.08000183105469,{"date":1127,"close":1128},"2025-10-16",67.58999633789062,{"date":1130,"close":1131},"2025-10-17",68.44000244140625,{"date":1133,"close":1131},"2025-10-20",{"date":258,"close":1135},71.22000122070312,{"date":1137,"close":1138},"2025-10-22",70.80999755859375,{"date":1140,"close":1141},"2025-10-23",69.94000244140625,{"date":1143,"close":1144},"2025-10-24",69.70999908447266,{"date":1146,"close":1147},"2025-10-27",70.05999755859375,{"date":1149,"close":1150},"2025-10-28",70.16000366210938,{"date":1152,"close":1153},"2025-10-29",68.3499984741211,{"date":1155,"close":1156},"2025-10-30",68.9800033569336,{"date":1158,"close":1159},"2025-10-31",68.9000015258789,{"date":1161,"close":1162},"2025-11-03",67.97000122070312,{"date":1164,"close":1165},"2025-11-04",68.66000366210938,{"date":1167,"close":1168},"2025-11-05",68.51000213623047,{"date":1170,"close":1036},"2025-11-06",{"date":1172,"close":1173},"2025-11-07",70.55000305175781,{"date":1175,"close":909},"2025-11-10",{"date":1177,"close":1178},"2025-11-11",71.61000061035156,{"date":1180,"close":1181},"2025-11-12",71.51000213623047,{"date":1183,"close":1184},"2025-11-13",71.06999969482422,{"date":1186,"close":1187},"2025-11-14",71.16000366210938,{"date":1189,"close":1190},"2025-11-17",70.68000030517578,{"date":1192,"close":1135},"2025-11-18",{"date":1194,"close":1195},"2025-11-19",71.11000061035156,{"date":1197,"close":880},"2025-11-20",{"date":1199,"close":1200},"2025-11-21",72.94999694824219,{"date":1202,"close":1203},"2025-11-24",72.58999633789062,{"date":1205,"close":1206},"2025-11-25",72.61000061035156,{"date":1208,"close":1209},"2025-11-26",72.87999725341797,{"date":1211,"close":1212},"2025-11-28",73.12000274658203,{"date":1214,"close":1215},"2025-12-01",71.94999694824219,{"date":1217,"close":1218},"2025-12-02",70.66999816894531,{"date":1220,"close":1138},"2025-12-03",{"date":1222,"close":1223},"2025-12-04",70.44999694824219,{"date":1225,"close":1226},"2025-12-05",70,{"date":1228,"close":1229},"2025-12-08",70.25,{"date":1231,"close":1232},"2025-12-09",70.08999633789062,{"date":1234,"close":1235},"2025-12-10",70.20999908447266,{"date":1237,"close":1238},"2025-12-11",69.11000061035156,{"date":1240,"close":909},"2025-12-12",{"date":1242,"close":1243},"2025-12-15",70.97000122070312,{"date":1245,"close":892},"2025-12-16",{"date":1247,"close":1218},"2025-12-17",{"date":1249,"close":1250},"2025-12-18",70.36000061035156,{"date":1252,"close":1147},"2025-12-19",{"date":1254,"close":1235},"2025-12-22",{"date":1256,"close":934},"2025-12-23",{"date":1258,"close":1259},"2025-12-24",70.11000061035156,{"date":1261,"close":934},"2025-12-26",{"date":1263,"close":1150},"2025-12-29",{"date":1265,"close":949},"2025-12-30",{"date":1267,"close":1268},"2025-12-31",69.91000366210938,{"date":1270,"close":1271},"2026-01-02",69.12000274658203,{"date":1273,"close":1274},"2026-01-05",67.94000244140625,{"date":1276,"close":1277},"2026-01-06",67.83999633789062,{"date":1279,"close":1280},"2026-01-07",67.54000091552734,{"date":1282,"close":1283},"2026-01-08",69.37000274658203,{"date":1285,"close":1286},"2026-01-09",70.51000213623047,{"date":1288,"close":1289},"2026-01-12",70.5,{"date":1291,"close":1292},"2026-01-13",71.23999786376953,{"date":1294,"close":1295},"2026-01-14",71.44000244140625,{"date":1297,"close":1298},"2026-01-15",70.4800033569336,{"date":1300,"close":826},"2026-01-16",{"date":1302,"close":1303},"2026-01-20",71.75,{"date":1305,"close":1306},"2026-01-21",72.01000213623047,{"date":1308,"close":1309},"2026-01-22",71.87000274658203,{"date":1311,"close":1209},"2026-01-23",{"date":1313,"close":1314},"2026-01-26",72.55999755859375,{"date":1316,"close":1317},"2026-01-27",73.55000305175781,{"date":1319,"close":1320},"2026-01-28",73.05999755859375,{"date":1322,"close":1323},"2026-01-29",73.43000030517578,{"date":1325,"close":1326},"2026-01-30",74.80999755859375,{"date":1328,"close":1329},"2026-02-02",75.33000183105469,{"date":1331,"close":1332},"2026-02-03",76.88999938964844,{"date":1334,"close":1335},"2026-02-04",77.3499984741211,{"date":1337,"close":1338},"2026-02-05",78.51000213623047,{"date":1340,"close":1341},"2026-02-06",79.02999877929688,{"date":1343,"close":1344},"2026-02-09",77.97000122070312,{"date":263,"close":1346},76.80999755859375,{"date":1348,"close":1349},"2026-02-11",78.5999984741211,{"date":1351,"close":1352},"2026-02-12",79,{"date":1354,"close":1355},"2026-02-13",78.68000030517578,{"date":1357,"close":1358},"2026-02-17",79.55999755859375,{"date":1360,"close":1361},"2026-02-18",79.48999786376953,{"date":1363,"close":1364},"2026-02-19",78.91000366210938,{"date":1366,"close":1367},"2026-02-20",79.83999633789062,{"date":1369,"close":1370},"2026-02-23",80.55999755859375,{"date":1372,"close":1373},"2026-02-24",80.72000122070312,{"date":1375,"close":1376},"2026-02-25",80.47000122070312,{"date":1378,"close":1379},"2026-02-26",80.5,{"date":1381,"close":1382},"2026-02-27",81.55999755859375,{"date":1384,"close":1385},"2026-03-02",80.22000122070312,{"date":1387,"close":1388},"2026-03-03",79.33999633789062,{"date":1390,"close":1391},"2026-03-04",78.0999984741211,{"date":1393,"close":1394},"2026-03-05",77.02999877929688,{"date":1396,"close":1397},"2026-03-06",77.04000091552734,{"date":1399,"close":1400},"2026-03-09",77.80000305175781,{"date":1402,"close":1403},"2026-03-10",77.87999725341797,{"date":1405,"close":1406},"2026-03-11",77.62999725341797,{"date":1408,"close":1409},"2026-03-12",77.61000061035156,{"date":1411,"close":1412},"2026-03-13",77.33999633789062,{"date":1414,"close":1415},"2026-03-16",77.81999969482422,{"date":1417,"close":1418},"2026-03-17",77.58000183105469,{"date":1420,"close":1421},"2026-03-18",75.97000122070312,{"date":1423,"close":1424},"2026-03-19",75.55000305175781,{"date":1426,"close":1427},"2026-03-20",74.75,{"date":1429,"close":1430},"2026-03-23",75.11000061035156,{"date":1432,"close":1433},"2026-03-24",74.66999816894531,{"date":1435,"close":1436},"2026-03-25",75.25,{"date":1438,"close":1439},"2026-03-26",74.69000244140625,{"date":1441,"close":1442},"2026-03-27",75.70999908447266,{"date":1444,"close":1445},"2026-03-30",76.2699966430664,{"date":1447,"close":1448},"2026-03-31",76.05000305175781,{"date":302,"close":1450},76.08000183105469,{"date":1452,"close":1453},"2026-04-02",76.72000122070312,{"date":1455,"close":1456},"2026-04-06",77.22000122070312,{"date":1458,"close":1459},"2026-04-07",75.91000366210938,{"date":1461,"close":1462},"2026-04-08",77.29000091552734,{"date":1464,"close":1465},"2026-04-09",78.18000030517578,{"date":1467,"close":1468},"2026-04-10",77.47000122070312,{"date":1470,"close":1471},"2026-04-13",76.41000366210938,{"date":1473,"close":1474},"2026-04-14",75.9000015258789,{"date":1476,"close":1477},"2026-04-15",75.30999755859375,{"date":1479,"close":1480},"2026-04-16",75.18000030517578,{"date":1482,"close":1483},"2026-04-17",75.73999786376953,{"date":1485,"close":1486},"2026-04-20",75.4800033569336,{"date":1488,"close":1489},"2026-04-21",74.69999694824219,{"date":1491,"close":1492},"2026-04-22",74.62999725341797,{"date":1494,"close":1495},"2026-04-23",76.27999877929688,{"date":1497,"close":1498},"2026-04-24",76.62999725341797,{"date":1500,"close":1501},"2026-04-27",75.44000244140625,{"date":221,"close":1503},78.3499984741211,{"date":1505,"close":1506},"2026-04-29",78.87000274658203,{"date":1508,"close":1509},"2026-04-30",78.76000213623047,{"date":1511,"close":1512},"2026-05-01",78.58000183105469,{"date":1514,"close":1515},"2026-05-04",78.19000244140625,{"date":1517,"close":1518},"2026-05-05",78.4800033569336,{"date":1520,"close":1521},"2026-05-06",79.2300033569336,{"date":188,"close":1523},78.43000030517578,{"date":1525,"close":1526},"2026-05-08",78.41999816894531,{"date":176,"close":1528},78.66000366210938,{"date":1530,"close":1531},"2026-05-12",80.02999877929688,{"date":1533,"close":1534},"2026-05-13",80.26000213623047,{"date":1536,"close":1537},"2026-05-14",80.44999694824219,{"date":1539,"close":1540},"2026-05-15",80.81999969482422,{"date":1542,"close":1543},"2026-05-18",81.19999694824219,{"date":1545,"close":1546},"2026-05-19",81.91999816894531,{"date":1548,"close":1549},"2026-05-20",81.55000305175781,{"date":1551,"close":1552},"2026-05-21",81.16999816894531,{"date":1554,"close":1555},"2026-05-22",81.4800033569336,{"date":1557,"close":1558},"2026-05-26",80.45999908447266,{"date":1560,"close":1561},"2026-05-27",81.62000274658203,{"date":1563,"close":1564},"2026-05-28",80.41000366210938,{"date":1566,"close":1567},"2026-05-29",79.01000213623047,{"date":1569,"close":1570},"2026-06-01",78.63999938964844,{"date":1572,"close":1573},"2026-06-02",78.41000366210938,{"date":1575,"close":1509},"2026-06-03",{"date":150,"close":1577},78.48999786376953,{"date":124,"close":1579},79.4800033569336,{"date":100,"close":1581},79.54000091552734,{"date":67,"close":1583},81.33999633789062,{"date":54,"close":1585},83.58999633789062,{"date":1587,"close":1588},"2026-06-11",82.52999877929688,{"date":1590,"close":1591},"2026-06-12",82.62000274658203,{"date":1593,"close":1594},"2026-06-15",80.91000366210938,{"date":1596,"close":1597},"2026-06-16",80.27999877929688,{"date":1599,"close":1600},"2026-06-17",79.93000030517578,{"date":1602,"close":1603},"2026-06-18",79.38999938964844,{"date":1605,"close":1606},"2026-06-22",79.52999877929688,{"date":1608,"close":1609},"2026-06-23",80.30999755859375,{"date":1611,"close":1612},"2026-06-24",80.5999984741211,{"date":1614,"close":1615},"2026-06-25",80.41999816894531,{"date":1617,"close":1618},"2026-06-26",82.62999725341797,{"date":1620,"close":1621},"2026-06-29",82.6500015258789,{"date":1623,"close":1624},"2026-06-30",81.2699966430664,{"date":1626,"close":1627},"2026-07-01",81.29000091552734,{"date":1629,"close":1630},"2026-07-02",84.13999938964844,{"date":1632,"close":1633},"2026-07-06",82.95999908447266,{"date":1635,"close":1636},"2026-07-07",84.05000305175781,{"date":287,"close":1638},83.4000015258789,{"date":1640,"close":1618},"2026-07-09",{"date":1642,"close":1643},"2026-07-10",83.48999786376953,{"date":1645,"close":1646},"2026-07-13",84.25,{"date":1648,"close":1649},"2026-07-14",83.08000183105469,{"date":1651,"close":1652},"2026-07-15",82.44999694824219,{"date":220,"close":1654},84.91999816894531,{"count":75,"fetchedAt":1656,"source":215},"2026-07-17T21:04:40.826Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1658},"\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>",1784322280753]