[{"data":1,"prerenderedAt":1476},["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-UONEK":25,"$fqfOblkPoLiHy5aTBV1pcHo3Zik_pBO5JTUWYkNiKNQc":26,"ticker-mcap-UONEK":224,"ticker-profile-UONEK":233,"ticker-earnings-UONEK":247,"ticker-congress-UONEK":251,"i-lucide:info":1474},{"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":221},{"identity":28,"transactions":33,"sectorSlug":201,"relatedTickers":202},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1041657","URBAN ONE, INC.","Transportation & Utilities","UONEK",[34,53,62,69,76,83,95,101,107,113,125,132,139,151,160,169,178,188,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-09-02T17:54:24.000Z","0002104954-26-000002-0","4","2026-08-31","Levingston Lemuel Deon","Co-President, Audio Division","D",4.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104954\u002F000210495426000002\u002F0002104954-26-000002-index.htm",5646,1600,23430.9,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},19,"2026-08-14T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":47,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0002104954-26-000001-0",5.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104954\u002F000210495426000001\u002F0002104954-26-000001-index.htm",160,11902,864,"2026-08-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":47,"transactionDate":67,"intentLabel":48,"signalQuality":49,"insiderHistory":68},"0002104954-26-000001-1",1677,10225,9055.800000000001,"2026-08-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":47,"transactionDate":74,"intentLabel":48,"signalQuality":49,"insiderHistory":75},"0002104954-26-000001-2",88,10137,475.20000000000005,"2026-08-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":47,"transactionDate":81,"intentLabel":48,"signalQuality":49,"insiderHistory":82},"0002104954-26-000001-3",2891,7246,15611.400000000001,"2026-08-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":86,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-07-16T21:48:44.000Z","0001162953-26-000005-0","ARMSTRONG  D GEOFFREY","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1162953\u002F000116295326000005\u002F0001162953-26-000005-index.htm",17442,57806,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":96,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":99,"shares":89,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-07-16T21:32:03.000Z","0001156180-26-000001-0","JONES TERRY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1156180\u002F000115618026000001\u002F0001156180-26-000001-index.htm",66616,{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":104,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":105,"shares":89,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-07-16T21:26:15.000Z","0001032988-26-000001-0","MITCHELL B DOYLE JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1041657\u002F000103298826000001\u002F0001032988-26-000001-index.htm",39151,{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":110,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":111,"shares":89,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-07-16T00:00:00.000Z","0001208931-26-000001-0","MCNEILL BRIAN W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208931\u002F000120893126000001\u002F0001208931-26-000001-index.htm",40863,{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":41,"transactionDate":123,"intentLabel":124,"signalQuality":94},"2026-06-25T16:51:19.000Z","0001437482-26-000002-0","Thompson Peter","CFO\u002FEVP",4.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437482\u002F000143748226000002\u002F0001437482-26-000002-index.htm",72655,38293,326947.5,"2026-06-24","Disposition",{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":91,"transactionDate":131,"intentLabel":93,"signalQuality":94},"2026-06-18T22:56:44.000Z","0001437482-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437482\u002F000143748226000001\u002F0001437482-26-000001-index.htm",156500,170575,"2026-06-16",{"cik":29,"filedAt":126,"filingId":133,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":118,"rawFilingUrl":128,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":131,"intentLabel":138,"signalQuality":94},"0001437482-26-000001-1",59626,110948,268317,"F","Tax withholding",{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":47,"transactionDate":147,"intentLabel":48,"signalQuality":49,"insiderHistory":148},"2025-12-29T00:00:00.000Z","0001156180-25-000006-0",8.424999999999999,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1156180\u002F000115618025000006\u002F0001156180-25-000006-index.htm",99,493141,831.5475,"2025-12-24",{"daysSinceLastFiling":149,"isFirstFiling":6,"priorFilingDate":150},6,"2025-12-23T00:00:00.000Z",{"cik":29,"filedAt":140,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":47,"transactionDate":158,"intentLabel":48,"signalQuality":49,"insiderHistory":159},"0001156180-25-000007-0",8.507,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1156180\u002F000115618025000007\u002F0001156180-25-000007-index.htm",140,491741,1190.98,"2025-12-26",{"daysSinceLastFiling":149,"isFirstFiling":6,"priorFilingDate":150},{"cik":29,"filedAt":150,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":47,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":168},"0001156180-25-000005-0",9.177999999999999,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1156180\u002F000115618025000005\u002F0001156180-25-000005-index.htm",62,494128,568.1182,"2025-12-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":150,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":171,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":47,"transactionDate":176,"intentLabel":48,"signalQuality":49,"insiderHistory":177},"0001156180-25-000004-0",9.648,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1156180\u002F000115618025000004\u002F0001156180-25-000004-index.htm",163,494747,1572.624,"2025-12-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":179,"filingId":180,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"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":182,"ownerTitle":183,"ownershipType":41,"pricePerShare":184,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":4,"totalValue":187,"transactionCode":41,"transactionDate":181,"intentLabel":124,"signalQuality":94},"2025-12-10T00:00:00.000Z","0001870822-25-000004-0","2025-12-04","Simpson Kristopher","SVP & General Counsel",8.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870822\u002F000187082225000004\u002F0001870822-25-000004-index.htm",13773,112941.87999999999,{"cik":29,"filedAt":189,"filingId":190,"formType":37,"originalSubmissionDate":25,"periodOfReport":191,"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":182,"ownerTitle":183,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":91,"transactionDate":191,"intentLabel":93,"signalQuality":94},"2025-11-25T00:00:00.000Z","0001870822-25-000003-0","2025-11-24","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870822\u002F000187082225000003\u002F0001870822-25-000003-index.htm",24530,245298,{"cik":29,"filedAt":189,"filingId":196,"formType":37,"originalSubmissionDate":25,"periodOfReport":191,"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":182,"ownerTitle":183,"ownershipType":41,"pricePerShare":197,"rawFilingUrl":192,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":137,"transactionDate":191,"intentLabel":138,"signalQuality":94},"0001870822-25-000003-1",6.115,10756,137564,65775.386,"transportation-utilities",[203,206,209,212,215,218],{"ticker":204,"issuerName":205},"BKNG","Booking Holdings Inc.",{"ticker":207,"issuerName":208},"ROKU","ROKU, INC",{"ticker":210,"issuerName":211},"RSG","REPUBLIC SERVICES, INC.",{"ticker":213,"issuerName":214},"WCN","Waste Connections, Inc.",{"ticker":216,"issuerName":217},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":219,"issuerName":220},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":51,"fetchedAt":222,"source":223},"2026-09-02T23:06:41.655Z","sqlite",{"data":225,"meta":230},{"value":226,"quality":227,"closeDate":228,"ageDays":4,"sharesAsOf":229},18597454.037849426,"fresh","2026-09-02","2026-06-30",{"count":231,"fetchedAt":232,"source":223},1,"2026-09-02T23:06:41.664Z",{"data":234,"meta":246},{"ticker":32,"ceo":235,"industry":236,"fullTimeEmployees":237,"ipoDate":238,"country":239,"state":240,"city":241,"website":242,"exchangeShort":25,"marketCap":25,"beta":243,"range52w":244,"fetchedAt":245},"Alfred C. Liggins","Broadcasting",1272,"2000-06-07","US","MD","Silver Spring","https:\u002F\u002Fwww.urban1.com",0.285,"3.58-10.9","2026-09-02T02:01:19.533Z",{"count":231,"fetchedAt":232,"source":223},{"data":248,"meta":250},{"ticker":32,"points":249},[],{"count":231,"fetchedAt":232,"source":223},{"data":252,"meta":1472},{"congressTrades":253,"insiderTrades":254,"priceHistory":286,"ticker":32},[],[255,256,257,258,259,260,261,262,263,264,265,266,267,270,273,276,279,282,283],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":47,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":47,"transactionDate":67},{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":47,"transactionDate":74},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":56,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":47,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":86,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":96,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":99,"shares":89,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":104,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":105,"shares":89,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":110,"ownerTitle":87,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":111,"shares":89,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":41,"transactionDate":123},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":91,"transactionDate":131},{"cik":29,"filedAt":126,"filingId":133,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":41,"pricePerShare":118,"rawFilingUrl":128,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":131},{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":268,"rawFilingUrl":143,"shares":269,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":47,"transactionDate":147},0.8425,987,{"cik":29,"filedAt":140,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":271,"rawFilingUrl":154,"shares":272,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":47,"transactionDate":158},0.8507,1400,{"cik":29,"filedAt":150,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":274,"rawFilingUrl":163,"shares":275,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":47,"transactionDate":167},0.9178,619,{"cik":29,"filedAt":150,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":87,"ownershipType":41,"pricePerShare":277,"rawFilingUrl":172,"shares":278,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":47,"transactionDate":176},0.9648,1630,{"cik":29,"filedAt":179,"filingId":180,"formType":37,"originalSubmissionDate":25,"periodOfReport":181,"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":182,"ownerTitle":183,"ownershipType":41,"pricePerShare":280,"rawFilingUrl":185,"shares":281,"sharesOwnedAfter":4,"totalValue":187,"transactionCode":41,"transactionDate":181},0.82,137734,{"cik":29,"filedAt":189,"filingId":190,"formType":37,"originalSubmissionDate":25,"periodOfReport":191,"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":182,"ownerTitle":183,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":192,"shares":194,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":91,"transactionDate":191},{"cik":29,"filedAt":189,"filingId":196,"formType":37,"originalSubmissionDate":25,"periodOfReport":191,"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":182,"ownerTitle":183,"ownershipType":41,"pricePerShare":284,"rawFilingUrl":192,"shares":285,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":137,"transactionDate":191},0.6115,107564,[287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,431,434,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,482,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,559,562,565,568,571,574,577,579,581,583,586,589,591,594,596,599,601,604,607,610,613,616,619,621,623,626,628,630,633,636,638,641,643,646,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,750,753,756,759,762,765,768,770,773,776,779,782,785,787,790,793,795,798,801,804,807,810,813,816,819,821,824,826,829,832,835,838,841,843,846,848,851,854,857,860,862,865,867,869,872,874,876,878,880,883,886,889,891,894,896,898,901,903,905,908,910,913,915,917,919,921,923,925,927,929,931,933,935,937,939,941,943,945,947,949,951,954,956,958,960,962,964,966,969,971,973,976,978,980,983,985,988,991,993,995,997,999,1002,1004,1007,1009,1010,1012,1014,1016,1018,1020,1022,1023,1025,1027,1029,1031,1033,1036,1039,1042,1044,1047,1049,1050,1051,1052,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1118,1120,1123,1126,1129,1131,1133,1136,1138,1141,1143,1146,1149,1152,1155,1157,1159,1161,1163,1165,1167,1169,1172,1174,1177,1180,1182,1184,1186,1189,1192,1195,1198,1200,1203,1206,1208,1210,1212,1214,1216,1219,1221,1223,1225,1227,1230,1232,1235,1238,1240,1242,1245,1248,1250,1252,1254,1257,1259,1262,1265,1268,1271,1273,1275,1278,1281,1284,1287,1290,1293,1296,1298,1300,1302,1305,1308,1311,1314,1316,1319,1321,1323,1326,1329,1332,1334,1337,1340,1341,1343,1346,1348,1350,1352,1355,1358,1361,1362,1364,1367,1370,1373,1375,1378,1381,1384,1387,1388,1391,1394,1397,1400,1403,1406,1408,1410,1412,1415,1418,1421,1424,1427,1428,1430,1432,1434,1437,1439,1442,1444,1446,1449,1452,1454,1457,1459,1462,1464,1467,1468,1470],{"date":288,"close":289},"2021-09-03",70.19999694824219,{"date":291,"close":292},"2021-09-10",66.30000305175781,{"date":294,"close":295},"2021-09-17",61,{"date":297,"close":298},"2021-09-24",69.5,{"date":300,"close":301},"2021-10-01",71.9000015258789,{"date":303,"close":304},"2021-10-08",71.0999984741211,{"date":306,"close":307},"2021-10-15",65.69999694824219,{"date":309,"close":310},"2021-10-22",68.5999984741211,{"date":312,"close":313},"2021-10-29",70.69999694824219,{"date":315,"close":316},"2021-11-05",44.20000076293945,{"date":318,"close":319},"2021-11-12",44.5,{"date":321,"close":322},"2021-11-19",38.29999923706055,{"date":324,"close":325},"2021-11-26",34.5,{"date":327,"close":328},"2021-12-03",33,{"date":330,"close":331},"2021-12-10",35.599998474121094,{"date":333,"close":334},"2021-12-17",33.400001525878906,{"date":336,"close":337},"2021-12-23",35.20000076293945,{"date":339,"close":340},"2021-12-31",33.900001525878906,{"date":342,"close":343},"2022-01-07",38.79999923706055,{"date":345,"close":346},"2022-01-14",38,{"date":348,"close":349},"2022-01-21",32.70000076293945,{"date":351,"close":352},"2022-01-28",42.400001525878906,{"date":354,"close":355},"2022-02-04",44,{"date":357,"close":319},"2022-02-11",{"date":359,"close":360},"2022-02-18",42.5,{"date":362,"close":363},"2022-02-25",43.900001525878906,{"date":365,"close":319},"2022-03-04",{"date":367,"close":368},"2022-03-11",42,{"date":370,"close":371},"2022-03-18",45.20000076293945,{"date":373,"close":374},"2022-03-25",50.400001525878906,{"date":376,"close":377},"2022-04-01",53.5,{"date":379,"close":380},"2022-04-08",58.400001525878906,{"date":382,"close":383},"2022-04-14",60.20000076293945,{"date":385,"close":386},"2022-04-22",58.79999923706055,{"date":388,"close":389},"2022-04-29",60.400001525878906,{"date":391,"close":392},"2022-05-06",66.9000015258789,{"date":394,"close":395},"2022-05-13",64.5999984741211,{"date":397,"close":398},"2022-05-20",65.0999984741211,{"date":400,"close":401},"2022-05-27",66.0999984741211,{"date":403,"close":404},"2022-06-03",61.400001525878906,{"date":406,"close":407},"2022-06-10",52.599998474121094,{"date":409,"close":410},"2022-06-17",53.400001525878906,{"date":412,"close":319},"2022-06-24",{"date":414,"close":415},"2022-07-01",43,{"date":417,"close":418},"2022-07-08",41.599998474121094,{"date":420,"close":421},"2022-07-15",37.29999923706055,{"date":423,"close":424},"2022-07-22",36.5,{"date":426,"close":427},"2022-07-29",35.099998474121094,{"date":429,"close":430},"2022-08-05",41.20000076293945,{"date":432,"close":433},"2022-08-12",50.79999923706055,{"date":435,"close":360},"2022-08-19",{"date":437,"close":438},"2022-08-26",40.70000076293945,{"date":440,"close":441},"2022-09-02",41.099998474121094,{"date":443,"close":444},"2022-09-09",45.599998474121094,{"date":446,"close":447},"2022-09-16",48.099998474121094,{"date":449,"close":450},"2022-09-23",43.79999923706055,{"date":452,"close":360},"2022-09-30",{"date":454,"close":455},"2022-10-07",39.70000076293945,{"date":457,"close":458},"2022-10-14",38.400001525878906,{"date":460,"close":461},"2022-10-21",44.099998474121094,{"date":463,"close":464},"2022-10-28",49.599998474121094,{"date":466,"close":467},"2022-11-04",47.29999923706055,{"date":469,"close":470},"2022-11-11",45.099998474121094,{"date":472,"close":473},"2022-11-18",48.29999923706055,{"date":475,"close":476},"2022-11-25",45.29999923706055,{"date":478,"close":479},"2022-12-02",45.900001525878906,{"date":481,"close":447},"2022-12-09",{"date":483,"close":415},"2022-12-16",{"date":485,"close":486},"2022-12-23",42.20000076293945,{"date":488,"close":489},"2022-12-30",37.599998474121094,{"date":491,"close":492},"2023-01-06",47.099998474121094,{"date":494,"close":495},"2023-01-13",48.70000076293945,{"date":497,"close":498},"2023-01-20",49.900001525878906,{"date":500,"close":464},"2023-01-27",{"date":502,"close":503},"2023-02-03",52.5,{"date":505,"close":506},"2023-02-10",46.20000076293945,{"date":508,"close":509},"2023-02-17",51,{"date":511,"close":512},"2023-02-24",50,{"date":514,"close":515},"2023-03-03",50.599998474121094,{"date":517,"close":518},"2023-03-10",47.5,{"date":520,"close":521},"2023-03-17",49.29999923706055,{"date":523,"close":524},"2023-03-24",52.400001525878906,{"date":526,"close":527},"2023-03-31",55,{"date":529,"close":530},"2023-04-06",52,{"date":532,"close":533},"2023-04-14",54.5,{"date":535,"close":536},"2023-04-21",55.400001525878906,{"date":538,"close":539},"2023-04-28",58.099998474121094,{"date":541,"close":542},"2023-05-05",56.5,{"date":544,"close":545},"2023-05-12",57.5,{"date":547,"close":548},"2023-05-19",59.5,{"date":550,"close":551},"2023-05-26",57.20000076293945,{"date":553,"close":542},"2023-06-02",{"date":555,"close":556},"2023-06-09",56.900001525878906,{"date":558,"close":383},"2023-06-16",{"date":560,"close":561},"2023-06-23",55.900001525878906,{"date":563,"close":564},"2023-06-30",60,{"date":566,"close":567},"2023-07-07",60.29999923706055,{"date":569,"close":570},"2023-07-14",55.599998474121094,{"date":572,"close":573},"2023-07-21",57.400001525878906,{"date":575,"close":576},"2023-07-28",57,{"date":578,"close":573},"2023-08-04",{"date":580,"close":533},"2023-08-11",{"date":582,"close":530},"2023-08-18",{"date":584,"close":585},"2023-08-25",54.20000076293945,{"date":587,"close":588},"2023-09-01",52.29999923706055,{"date":590,"close":407},"2023-09-08",{"date":592,"close":593},"2023-09-15",51.599998474121094,{"date":595,"close":512},"2023-09-22",{"date":597,"close":598},"2023-09-29",50.29999923706055,{"date":600,"close":593},"2023-10-06",{"date":602,"close":603},"2023-10-13",53.79999923706055,{"date":605,"close":606},"2023-10-20",53.70000076293945,{"date":608,"close":609},"2023-10-27",51.29999923706055,{"date":611,"close":612},"2023-11-03",57.79999923706055,{"date":614,"close":615},"2023-11-10",35.70000076293945,{"date":617,"close":618},"2023-11-17",43.099998474121094,{"date":620,"close":415},"2023-11-24",{"date":622,"close":368},"2023-12-01",{"date":624,"close":625},"2023-12-08",39.900001525878906,{"date":627,"close":455},"2023-12-15",{"date":629,"close":325},"2023-12-22",{"date":631,"close":632},"2023-12-29",35.29999923706055,{"date":634,"close":635},"2024-01-05",37.099998474121094,{"date":637,"close":346},"2024-01-12",{"date":639,"close":640},"2024-01-19",35.5,{"date":642,"close":322},"2024-01-26",{"date":644,"close":645},"2024-02-02",36.400001525878906,{"date":647,"close":340},"2024-02-09",{"date":649,"close":650},"2024-02-16",32.20000076293945,{"date":652,"close":653},"2024-02-23",29.600000381469727,{"date":655,"close":656},"2024-03-01",30.399999618530273,{"date":658,"close":659},"2024-03-08",23.5,{"date":661,"close":662},"2024-03-15",18.600000381469727,{"date":664,"close":665},"2024-03-22",19.299999237060547,{"date":667,"close":668},"2024-03-28",20.399999618530273,{"date":670,"close":671},"2024-04-05",19.799999237060547,{"date":673,"close":674},"2024-04-12",18.399999618530273,{"date":676,"close":677},"2024-04-19",16.600000381469727,{"date":679,"close":680},"2024-04-26",15.399999618530273,{"date":682,"close":683},"2024-05-03",16.700000762939453,{"date":685,"close":686},"2024-05-10",16.799999237060547,{"date":688,"close":689},"2024-05-17",18,{"date":691,"close":692},"2024-05-24",16,{"date":694,"close":686},"2024-05-31",{"date":696,"close":697},"2024-06-07",15.899999618530273,{"date":699,"close":700},"2024-06-14",13.899999618530273,{"date":702,"close":703},"2024-06-21",14.800000190734863,{"date":705,"close":706},"2024-06-28",15,{"date":708,"close":709},"2024-07-05",14,{"date":711,"close":712},"2024-07-12",13.300000190734863,{"date":714,"close":715},"2024-07-19",14.600000381469727,{"date":717,"close":718},"2024-07-26",15.300000190734863,{"date":720,"close":721},"2024-08-02",13,{"date":723,"close":724},"2024-08-09",12.800000190734863,{"date":726,"close":727},"2024-08-16",13.5,{"date":729,"close":730},"2024-08-23",13.600000381469727,{"date":732,"close":733},"2024-08-30",13.800000190734863,{"date":735,"close":724},"2024-09-06",{"date":737,"close":738},"2024-09-13",12.399999618530273,{"date":740,"close":741},"2024-09-20",12.600000381469727,{"date":743,"close":744},"2024-09-27",11.100000381469727,{"date":746,"close":747},"2024-10-04",10.199999809265137,{"date":749,"close":747},"2024-10-11",{"date":751,"close":752},"2024-10-18",10.5,{"date":754,"close":755},"2024-10-25",10.399999618530273,{"date":757,"close":758},"2024-11-01",10.800000190734863,{"date":760,"close":761},"2024-11-08",10.899999618530273,{"date":763,"close":764},"2024-11-15",10,{"date":766,"close":767},"2024-11-22",9.699999809265137,{"date":769,"close":747},"2024-11-29",{"date":771,"close":772},"2024-12-06",11,{"date":774,"close":775},"2024-12-13",10.100000381469727,{"date":777,"close":778},"2024-12-20",10.300000190734863,{"date":780,"close":781},"2024-12-27",9.899999618530273,{"date":783,"close":784},"2025-01-03",9.800000190734863,{"date":786,"close":784},"2025-01-10",{"date":788,"close":789},"2025-01-17",9.300000190734863,{"date":791,"close":792},"2025-01-24",9.199999809265137,{"date":794,"close":792},"2025-01-31",{"date":796,"close":797},"2025-02-07",7.800000190734863,{"date":799,"close":800},"2025-02-14",8.100000381469727,{"date":802,"close":803},"2025-02-21",7.900000095367432,{"date":805,"close":806},"2025-02-28",7.599999904632568,{"date":808,"close":809},"2025-03-07",6.599999904632568,{"date":811,"close":812},"2025-03-14",6.199999809265137,{"date":814,"close":815},"2025-03-21",6.900000095367432,{"date":817,"close":818},"2025-03-28",7.400000095367432,{"date":820,"close":812},"2025-04-04",{"date":822,"close":823},"2025-04-11",5.400000095367432,{"date":825,"close":823},"2025-04-17",{"date":827,"close":828},"2025-04-25",5.099999904632568,{"date":830,"close":831},"2025-05-02",4.900000095367432,{"date":833,"close":834},"2025-05-09",4.699999809265137,{"date":836,"close":837},"2025-05-16",6.699999809265137,{"date":839,"close":840},"2025-05-23",7,{"date":842,"close":840},"2025-05-30",{"date":844,"close":845},"2025-06-06",7.199999809265137,{"date":847,"close":812},"2025-06-13",{"date":849,"close":850},"2025-06-20",6.300000190734863,{"date":852,"close":853},"2025-06-27",6.099999904632568,{"date":855,"close":856},"2025-07-03",6.800000190734863,{"date":858,"close":859},"2025-07-11",8.199999809265137,{"date":861,"close":812},"2025-07-18",{"date":863,"close":864},"2025-07-25",6.5,{"date":866,"close":864},"2025-08-01",{"date":868,"close":809},"2025-08-08",{"date":870,"close":871},"2025-08-15",7.300000190734863,{"date":873,"close":864},"2025-08-22",{"date":875,"close":803},"2025-08-29",{"date":877,"close":803},"2025-09-02",{"date":879,"close":800},"2025-09-03",{"date":881,"close":882},"2025-09-04",9.5,{"date":884,"close":885},"2025-09-05",9.399999618530273,{"date":887,"close":888},"2025-09-08",8.800000190734863,{"date":890,"close":792},"2025-09-09",{"date":892,"close":893},"2025-09-10",8.300000190734863,{"date":895,"close":797},"2025-09-11",{"date":897,"close":806},"2025-09-12",{"date":899,"close":900},"2025-09-15",8,{"date":902,"close":800},"2025-09-16",{"date":904,"close":803},"2025-09-17",{"date":906,"close":907},"2025-09-18",8.399999618530273,{"date":909,"close":797},"2025-09-19",{"date":911,"close":912},"2025-09-22",7.099999904632568,{"date":914,"close":912},"2025-09-23",{"date":916,"close":845},"2025-09-24",{"date":918,"close":815},"2025-09-25",{"date":920,"close":845},"2025-09-26",{"date":922,"close":856},"2025-09-29",{"date":924,"close":840},"2025-09-30",{"date":926,"close":840},"2025-10-01",{"date":928,"close":856},"2025-10-02",{"date":930,"close":871},"2025-10-03",{"date":932,"close":871},"2025-10-06",{"date":934,"close":912},"2025-10-07",{"date":936,"close":815},"2025-10-08",{"date":938,"close":815},"2025-10-09",{"date":940,"close":856},"2025-10-10",{"date":942,"close":809},"2025-10-13",{"date":944,"close":809},"2025-10-14",{"date":946,"close":856},"2025-10-15",{"date":948,"close":853},"2025-10-16",{"date":950,"close":864},"2025-10-17",{"date":952,"close":953},"2025-10-20",6.400000095367432,{"date":955,"close":812},"2025-10-21",{"date":957,"close":953},"2025-10-22",{"date":959,"close":812},"2025-10-23",{"date":961,"close":812},"2025-10-24",{"date":963,"close":149},"2025-10-27",{"date":965,"close":850},"2025-10-28",{"date":967,"close":968},"2025-10-29",5.900000095367432,{"date":970,"close":853},"2025-10-30",{"date":972,"close":149},"2025-10-31",{"date":974,"close":975},"2025-11-03",5.300000190734863,{"date":977,"close":828},"2025-11-04",{"date":979,"close":975},"2025-11-05",{"date":981,"close":982},"2025-11-06",4.599999904632568,{"date":984,"close":828},"2025-11-07",{"date":986,"close":987},"2025-11-10",4.800000190734863,{"date":989,"close":990},"2025-11-11",5,{"date":992,"close":987},"2025-11-12",{"date":994,"close":990},"2025-11-13",{"date":996,"close":831},"2025-11-14",{"date":998,"close":853},"2025-11-17",{"date":1000,"close":1001},"2025-11-18",8.5,{"date":1003,"close":900},"2025-11-19",{"date":1005,"close":1006},"2025-11-20",9.100000381469727,{"date":1008,"close":907},"2025-11-21",{"date":191,"close":888},{"date":1011,"close":1001},"2025-11-25",{"date":1013,"close":859},"2025-11-26",{"date":1015,"close":800},"2025-11-28",{"date":1017,"close":859},"2025-12-01",{"date":1019,"close":859},"2025-12-02",{"date":1021,"close":1001},"2025-12-03",{"date":181,"close":893},{"date":1024,"close":1001},"2025-12-05",{"date":1026,"close":907},"2025-12-08",{"date":1028,"close":893},"2025-12-09",{"date":1030,"close":789},"2025-12-10",{"date":1032,"close":792},"2025-12-11",{"date":1034,"close":1035},"2025-12-12",9,{"date":1037,"close":1038},"2025-12-15",8.600000381469727,{"date":1040,"close":1041},"2025-12-16",8.699999809265137,{"date":1043,"close":1041},"2025-12-17",{"date":1045,"close":1046},"2025-12-18",8.899999618530273,{"date":1048,"close":761},"2025-12-19",{"date":176,"close":784},{"date":167,"close":789},{"date":147,"close":1035},{"date":158,"close":1046},{"date":1054,"close":893},"2025-12-29",{"date":1056,"close":803},"2025-12-30",{"date":1058,"close":1038},"2025-12-31",{"date":1060,"close":1041},"2026-01-02",{"date":1062,"close":888},"2026-01-05",{"date":1064,"close":893},"2026-01-06",{"date":1066,"close":806},"2026-01-07",{"date":1068,"close":893},"2026-01-08",{"date":1070,"close":789},"2026-01-09",{"date":1072,"close":1035},"2026-01-12",{"date":1074,"close":1041},"2026-01-13",{"date":1076,"close":893},"2026-01-14",{"date":1078,"close":888},"2026-01-15",{"date":1080,"close":800},"2026-01-16",{"date":1082,"close":900},"2026-01-20",{"date":1084,"close":893},"2026-01-21",{"date":1086,"close":859},"2026-01-22",{"date":1088,"close":1089},"2026-01-23",8.380000114440918,{"date":1091,"close":1092},"2026-01-26",7.980000019073486,{"date":1094,"close":1095},"2026-01-27",8.770000457763672,{"date":1097,"close":1098},"2026-01-28",8.5600004196167,{"date":1100,"close":1101},"2026-01-29",9.210000038146973,{"date":1103,"close":1035},"2026-01-30",{"date":1105,"close":1106},"2026-02-02",9.069999694824219,{"date":1108,"close":1109},"2026-02-03",8.010000228881836,{"date":1111,"close":1112},"2026-02-04",8.460000038146973,{"date":1114,"close":1115},"2026-02-05",8.369999885559082,{"date":1117,"close":1046},"2026-02-06",{"date":1119,"close":1109},"2026-02-09",{"date":1121,"close":1122},"2026-02-10",7.429999828338623,{"date":1124,"close":1125},"2026-02-11",7.440000057220459,{"date":1127,"close":1128},"2026-02-12",7.489999771118164,{"date":1130,"close":806},"2026-02-13",{"date":1132,"close":818},"2026-02-17",{"date":1134,"close":1135},"2026-02-18",7.699999809265137,{"date":1137,"close":893},"2026-02-19",{"date":1139,"close":1140},"2026-02-20",8.170000076293945,{"date":1142,"close":1140},"2026-02-23",{"date":1144,"close":1145},"2026-02-24",7.340000152587891,{"date":1147,"close":1148},"2026-02-25",7.659999847412109,{"date":1150,"close":1151},"2026-02-26",7.789999961853027,{"date":1153,"close":1154},"2026-02-27",7.769999980926514,{"date":1156,"close":859},"2026-03-02",{"date":1158,"close":1154},"2026-03-03",{"date":1160,"close":800},"2026-03-04",{"date":1162,"close":803},"2026-03-05",{"date":1164,"close":1135},"2026-03-06",{"date":1166,"close":1135},"2026-03-09",{"date":1168,"close":1148},"2026-03-10",{"date":1170,"close":1171},"2026-03-11",7.039999961853027,{"date":1173,"close":840},"2026-03-12",{"date":1175,"close":1176},"2026-03-13",5.650000095367432,{"date":1178,"close":1179},"2026-03-16",5.679999828338623,{"date":1181,"close":1176},"2026-03-17",{"date":1183,"close":823},"2026-03-18",{"date":1185,"close":823},"2026-03-19",{"date":1187,"close":1188},"2026-03-20",5.960000038146973,{"date":1190,"close":1191},"2026-03-23",5.510000228881836,{"date":1193,"close":1194},"2026-03-24",6.090000152587891,{"date":1196,"close":1197},"2026-03-25",5.860000133514404,{"date":1199,"close":1197},"2026-03-26",{"date":1201,"close":1202},"2026-03-27",5.699999809265137,{"date":1204,"close":1205},"2026-03-30",5.449999809265137,{"date":1207,"close":1205},"2026-03-31",{"date":1209,"close":1205},"2026-04-01",{"date":1211,"close":823},"2026-04-02",{"date":1213,"close":823},"2026-04-06",{"date":1215,"close":823},"2026-04-07",{"date":1217,"close":1218},"2026-04-08",5.230000019073486,{"date":1220,"close":1218},"2026-04-09",{"date":1222,"close":1218},"2026-04-10",{"date":1224,"close":990},"2026-04-13",{"date":1226,"close":990},"2026-04-14",{"date":1228,"close":1229},"2026-04-15",4.869999885559082,{"date":1231,"close":1229},"2026-04-16",{"date":1233,"close":1234},"2026-04-17",5.170000076293945,{"date":1236,"close":1237},"2026-04-20",4.909999847412109,{"date":1239,"close":1237},"2026-04-21",{"date":1241,"close":831},"2026-04-22",{"date":1243,"close":1244},"2026-04-23",4.980000019073486,{"date":1246,"close":1247},"2026-04-24",4.949999809265137,{"date":1249,"close":1229},"2026-04-27",{"date":1251,"close":1237},"2026-04-28",{"date":1253,"close":1247},"2026-04-29",{"date":1255,"close":1256},"2026-04-30",4.789999961853027,{"date":1258,"close":823},"2026-05-01",{"date":1260,"close":1261},"2026-05-04",5.5,{"date":1263,"close":1264},"2026-05-05",6.420000076293945,{"date":1266,"close":1267},"2026-05-06",5.929999828338623,{"date":1269,"close":1270},"2026-05-07",5.730000019073486,{"date":1272,"close":1202},"2026-05-08",{"date":1274,"close":968},"2026-05-11",{"date":1276,"close":1277},"2026-05-12",5.869999885559082,{"date":1279,"close":1280},"2026-05-13",5.489999771118164,{"date":1282,"close":1283},"2026-05-14",5.019999980926514,{"date":1285,"close":1286},"2026-05-15",5.110000133514404,{"date":1288,"close":1289},"2026-05-18",5.03000020980835,{"date":1291,"close":1292},"2026-05-19",5.059999942779541,{"date":1294,"close":1295},"2026-05-20",4.960000038146973,{"date":1297,"close":1229},"2026-05-21",{"date":1299,"close":987},"2026-05-22",{"date":1301,"close":982},"2026-05-26",{"date":1303,"close":1304},"2026-05-27",4.710000038146973,{"date":1306,"close":1307},"2026-05-28",5.269999980926514,{"date":1309,"close":1310},"2026-05-29",5.25,{"date":1312,"close":1313},"2026-06-01",5.239999771118164,{"date":1315,"close":834},"2026-06-02",{"date":1317,"close":1318},"2026-06-03",4.639999866485596,{"date":1320,"close":831},"2026-06-04",{"date":1322,"close":1304},"2026-06-05",{"date":1324,"close":1325},"2026-06-08",4.820000171661377,{"date":1327,"close":1328},"2026-06-09",4.619999885559082,{"date":1330,"close":1331},"2026-06-10",4.659999847412109,{"date":1333,"close":1331},"2026-06-11",{"date":1335,"close":1336},"2026-06-12",4.360000133514404,{"date":1338,"close":1339},"2026-06-15",4.829999923706055,{"date":131,"close":118},{"date":1342,"close":1256},"2026-06-17",{"date":1344,"close":1345},"2026-06-18",4.679999828338623,{"date":1347,"close":118},"2026-06-22",{"date":1349,"close":118},"2026-06-23",{"date":123,"close":1351},4.300000190734863,{"date":1353,"close":1354},"2026-06-25",4.489999771118164,{"date":1356,"close":1357},"2026-06-26",4.590000152587891,{"date":1359,"close":1360},"2026-06-29",4.610000133514404,{"date":229,"close":1360},{"date":1363,"close":1360},"2026-07-01",{"date":1365,"close":1366},"2026-07-02",4.840000152587891,{"date":1368,"close":1369},"2026-07-06",4.760000228881836,{"date":1371,"close":1372},"2026-07-07",4.369999885559082,{"date":1374,"close":1372},"2026-07-08",{"date":1376,"close":1377},"2026-07-09",4.409999847412109,{"date":1379,"close":1380},"2026-07-10",4.25,{"date":1382,"close":1383},"2026-07-13",4.440000057220459,{"date":1385,"close":1386},"2026-07-14",4.21999979019165,{"date":92,"close":1351},{"date":1389,"close":1390},"2026-07-16",4.210000038146973,{"date":1392,"close":1393},"2026-07-17",4.110000133514404,{"date":1395,"close":1396},"2026-07-20",4,{"date":1398,"close":1399},"2026-07-21",4.46999979019165,{"date":1401,"close":1402},"2026-07-22",4.510000228881836,{"date":1404,"close":1405},"2026-07-23",4.940000057220459,{"date":1407,"close":1295},"2026-07-27",{"date":1409,"close":990},"2026-07-28",{"date":1411,"close":1295},"2026-07-29",{"date":1413,"close":1414},"2026-07-30",4.889999866485596,{"date":1416,"close":1417},"2026-07-31",5.039999961853027,{"date":1419,"close":1420},"2026-08-03",5.050000190734863,{"date":1422,"close":1423},"2026-08-04",5.769999980926514,{"date":1425,"close":1426},"2026-08-05",5.369999885559082,{"date":60,"close":823},{"date":67,"close":1429},5.150000095367432,{"date":74,"close":1431},5.309999942779541,{"date":81,"close":1433},5.139999866485596,{"date":1435,"close":1436},"2026-08-12",5.090000152587891,{"date":1438,"close":1218},"2026-08-13",{"date":1440,"close":1441},"2026-08-14",5.079999923706055,{"date":1443,"close":1289},"2026-08-17",{"date":1445,"close":1244},"2026-08-18",{"date":1447,"close":1448},"2026-08-19",4.860000133514404,{"date":1450,"close":1451},"2026-08-20",4.71999979019165,{"date":1453,"close":1318},"2026-08-21",{"date":1455,"close":1456},"2026-08-24",4.449999809265137,{"date":1458,"close":1354},"2026-08-25",{"date":1460,"close":1461},"2026-08-26",4.53000020980835,{"date":1463,"close":1336},"2026-08-27",{"date":1465,"close":1466},"2026-08-28",4.199999809265137,{"date":38,"close":1466},{"date":1469,"close":1466},"2026-09-01",{"date":228,"close":1471},4.159999847412109,{"count":231,"fetchedAt":1473,"source":223},"2026-09-02T23:06:41.681Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1475},"\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>",1788390401609]