[{"data":1,"prerenderedAt":1573},["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-WBD":25,"$f-b-kV32MK66sc4u07T-p-MDuMKINKEiJ2OFU1BIfby8":26,"ticker-mcap-WBD":212,"ticker-profile-WBD":222,"ticker-earnings-WBD":236,"ticker-congress-WBD":240,"i-lucide:info":1571},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1437107","Warner Bros. Discovery, Inc.","Transportation & Utilities","WBD",[34,50,58,64,76,84,89,95,101,107,119,127,134,139,143,148,152,157,161,166,170,177,183],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T21:05:06.000Z","0001318285-26-000013-0","4","Zaslav David","Chief Executive Officer & Pres","D",10.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437107\u002F000131828526000013\u002F0001318285-26-000013-index.htm",2089876,9087622,21233140.16,"M","2026-07-13","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":57},"0001318285-26-000013-1",27.22,6997746,56886424.72,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":63},"0001318285-26-000013-2",94906,6902840,2583341.32,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-01T00:00:00.000Z","0001613438-26-000020-0","Noto Anthony","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613438\u002F000161343826000020\u002F0001613438-26-000020-index.htm",1079,53444,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":72,"transactionDate":83,"intentLabel":74,"signalQuality":75},"2026-06-11T20:56:35.000Z","0001369240-26-000009-0","Price Paula A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437107\u002F000136924026000009\u002F0001369240-26-000009-index.htm",9067,92218,"2026-06-09",{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":81,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":72,"transactionDate":83,"intentLabel":74,"signalQuality":75},"2026-06-11T20:55:15.000Z","0001613438-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613438\u002F000161343826000014\u002F0001613438-26-000014-index.htm",52365,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":81,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":72,"transactionDate":83,"intentLabel":74,"signalQuality":75},"2026-06-11T20:53:03.000Z","0001554904-26-000003-0","Merchant Fazal F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554904\u002F000155490426000003\u002F0001554904-26-000003-index.htm",104606,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":81,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":72,"transactionDate":83,"intentLabel":74,"signalQuality":75},"2026-06-11T20:51:09.000Z","0001186933-26-000002-0","LOWE KENNETH W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437107\u002F000118693326000002\u002F0001186933-26-000002-index.htm",1110108,{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":81,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":72,"transactionDate":83,"intentLabel":74,"signalQuality":75},"2026-06-11T20:48:14.000Z","0001396681-26-000002-0","LEVY ANTON J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1437107\u002F000139668126000002\u002F0001396681-26-000002-index.htm",958067,{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":75},"2026-03-05T00:00:00.000Z","0001421985-26-000006-0","Campbell Bruce","Chief Rev & Strategy Officer",28.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1421985\u002F000142198526000006\u002F0001421985-26-000006-index.htm",31765,895773,"F","2026-03-03","Tax withholding",{"cik":29,"filedAt":108,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":113,"shares":122,"sharesOwnedAfter":25,"totalValue":123,"transactionCode":46,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001421985-26-000006-1",25.7,183346,4711992.2,"2026-03-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":108,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":122,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":55,"transactionDate":124,"intentLabel":131,"signalQuality":132,"insiderHistory":133},"0001421985-26-000006-2",28,5133688,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":113,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":46,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001421985-26-000006-3",15.02,285679,4290898.58,{"cik":29,"filedAt":108,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":137,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":55,"transactionDate":124,"intentLabel":131,"signalQuality":132,"insiderHistory":142},"0001421985-26-000006-4",7999012,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":113,"shares":146,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":46,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001421985-26-000006-5",8.67,139323,1207930.41,{"cik":29,"filedAt":108,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":146,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":55,"transactionDate":124,"intentLabel":131,"signalQuality":132,"insiderHistory":151},"0001421985-26-000006-6",3901044,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":113,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":46,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001421985-26-000006-7",11.02,131313,1447069.26,{"cik":29,"filedAt":108,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":155,"sharesOwnedAfter":25,"totalValue":159,"transactionCode":55,"transactionDate":124,"intentLabel":131,"signalQuality":132,"insiderHistory":160},"0001421985-26-000006-8",3676764,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":113,"shares":164,"sharesOwnedAfter":25,"totalValue":165,"transactionCode":46,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001421985-26-000006-9",11.85,15448,183058.8,{"cik":29,"filedAt":108,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":164,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":55,"transactionDate":124,"intentLabel":131,"signalQuality":132,"insiderHistory":169},"0001421985-26-000006-10",432544,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":172,"sharesOwnedAfter":25,"totalValue":173,"transactionCode":55,"transactionDate":124,"intentLabel":174,"signalQuality":175,"insiderHistory":176},"0001421985-26-000006-11",825222,23106216,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":179,"pricePerShare":129,"rawFilingUrl":113,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":55,"transactionDate":124,"intentLabel":174,"signalQuality":175,"insiderHistory":182},"0001421985-26-000006-12","I",53795,1506260,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":179,"pricePerShare":129,"rawFilingUrl":113,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":55,"transactionDate":124,"intentLabel":174,"signalQuality":175,"insiderHistory":187},"0001421985-26-000006-13",1323,37044,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"BKNG","Booking Holdings Inc.",{"ticker":194,"issuerName":195},"ROKU","ROKU, INC",{"ticker":197,"issuerName":198},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":200,"issuerName":201},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":203,"issuerName":204},"WCN","Waste Connections, Inc.",{"ticker":206,"issuerName":207},"LILA","Liberty Latin America Ltd.",{"count":209,"fetchedAt":210,"source":211},23,"2026-07-17T21:06:10.344Z","sqlite",{"data":213,"meta":219},{"value":214,"quality":215,"closeDate":216,"ageDays":217,"sharesAsOf":218},68369619011.2161,"fresh","2026-07-15",2,"2026-04-23",{"count":220,"fetchedAt":221,"source":211},1,"2026-07-17T21:06:10.345Z",{"data":223,"meta":235},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":229,"city":230,"website":231,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":233,"fetchedAt":234},"David Zaslav","Entertainment",35000,"2005-07-08","US","NY","New York City","https:\u002F\u002Fir.wbd.com",1.55,"10.04-30","2026-06-13T13:00:38.192Z",{"count":220,"fetchedAt":221,"source":211},{"data":237,"meta":239},{"ticker":32,"points":238},[],{"count":220,"fetchedAt":221,"source":211},{"data":241,"meta":1569},{"congressTrades":242,"insiderTrades":243,"priceHistory":267,"ticker":32},[],[244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":72,"transactionDate":83},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":81,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":72,"transactionDate":83},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":81,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":72,"transactionDate":83},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":81,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":72,"transactionDate":83},{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":81,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":72,"transactionDate":83},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":113,"shares":122,"sharesOwnedAfter":25,"totalValue":123,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":122,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":113,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":137,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":113,"shares":146,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":146,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":113,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":155,"sharesOwnedAfter":25,"totalValue":159,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":113,"shares":164,"sharesOwnedAfter":25,"totalValue":165,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":164,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":172,"sharesOwnedAfter":25,"totalValue":173,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":179,"pricePerShare":129,"rawFilingUrl":113,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":55,"transactionDate":124},{"cik":29,"filedAt":108,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":179,"pricePerShare":129,"rawFilingUrl":113,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":55,"transactionDate":124},[268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,571,573,576,579,582,585,588,591,594,597,599,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,730,733,735,738,741,743,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,833,836,838,840,843,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,895,898,901,903,905,908,911,914,917,919,922,924,927,930,932,934,937,940,943,946,948,951,954,956,959,962,965,968,971,974,977,979,982,985,987,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1257,1260,1262,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1306,1308,1310,1312,1315,1317,1319,1321,1324,1327,1329,1331,1333,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1415,1418,1420,1423,1426,1428,1430,1433,1436,1439,1441,1444,1447,1449,1451,1454,1457,1460,1462,1465,1467,1470,1473,1475,1477,1479,1481,1484,1486,1489,1492,1494,1497,1499,1501,1504,1507,1509,1512,1515,1517,1520,1523,1525,1528,1530,1532,1534,1536,1539,1542,1544,1547,1550,1553,1555,1557,1560,1563,1564,1567],{"date":269,"close":270},"2021-07-23",28.469999313354492,{"date":272,"close":273},"2021-07-30",29.010000228881836,{"date":275,"close":276},"2021-08-06",29.040000915527344,{"date":278,"close":279},"2021-08-13",28.420000076293945,{"date":281,"close":282},"2021-08-20",28.06999969482422,{"date":284,"close":285},"2021-08-27",28.280000686645508,{"date":287,"close":288},"2021-09-03",28.309999465942383,{"date":290,"close":291},"2021-09-10",26.149999618530273,{"date":293,"close":294},"2021-09-17",26.8799991607666,{"date":296,"close":297},"2021-09-24",25.299999237060547,{"date":299,"close":300},"2021-10-01",25.739999771118164,{"date":302,"close":303},"2021-10-08",25.889999389648438,{"date":305,"close":306},"2021-10-15",24.829999923706055,{"date":308,"close":309},"2021-10-22",25.100000381469727,{"date":311,"close":312},"2021-10-29",23.440000534057617,{"date":314,"close":315},"2021-11-05",26.520000457763672,{"date":317,"close":318},"2021-11-12",27.90999984741211,{"date":320,"close":321},"2021-11-19",25.260000228881836,{"date":323,"close":324},"2021-11-26",24.719999313354492,{"date":326,"close":327},"2021-12-03",23.989999771118164,{"date":329,"close":330},"2021-12-10",23.290000915527344,{"date":332,"close":333},"2021-12-17",23.280000686645508,{"date":335,"close":336},"2021-12-23",24.420000076293945,{"date":338,"close":339},"2021-12-31",23.540000915527344,{"date":341,"close":342},"2022-01-07",30.059999465942383,{"date":344,"close":345},"2022-01-14",31.18000030517578,{"date":347,"close":348},"2022-01-21",26.190000534057617,{"date":350,"close":351},"2022-01-28",27.149999618530273,{"date":353,"close":354},"2022-02-04",28.899999618530273,{"date":356,"close":357},"2022-02-11",29.56999969482422,{"date":359,"close":360},"2022-02-18",29.860000610351562,{"date":362,"close":363},"2022-02-25",28.239999771118164,{"date":365,"close":366},"2022-03-04",26.889999389648438,{"date":368,"close":327},"2022-03-11",{"date":370,"close":371},"2022-03-18",26.260000228881836,{"date":373,"close":374},"2022-03-25",27.350000381469727,{"date":376,"close":377},"2022-04-01",25.020000457763672,{"date":379,"close":380},"2022-04-08",24.43000030517578,{"date":382,"close":383},"2022-04-14",24.8799991607666,{"date":385,"close":386},"2022-04-22",20.56999969482422,{"date":388,"close":389},"2022-04-29",18.149999618530273,{"date":391,"close":392},"2022-05-06",17.75,{"date":394,"close":395},"2022-05-13",18.100000381469727,{"date":397,"close":398},"2022-05-20",17.739999771118164,{"date":400,"close":401},"2022-05-27",18.760000228881836,{"date":403,"close":404},"2022-06-03",17.5,{"date":406,"close":407},"2022-06-10",14.859999656677246,{"date":409,"close":410},"2022-06-17",14.220000267028809,{"date":412,"close":413},"2022-06-24",14.279999732971191,{"date":415,"close":416},"2022-07-01",14.25,{"date":418,"close":419},"2022-07-08",13.989999771118164,{"date":421,"close":422},"2022-07-15",13.960000038146973,{"date":424,"close":425},"2022-07-22",14.649999618530273,{"date":427,"close":428},"2022-07-29",15,{"date":430,"close":431},"2022-08-05",14.59000015258789,{"date":433,"close":434},"2022-08-12",13.680000305175781,{"date":436,"close":437},"2022-08-19",13.729999542236328,{"date":439,"close":440},"2022-08-26",13.15999984741211,{"date":442,"close":443},"2022-09-02",13.0600004196167,{"date":445,"close":446},"2022-09-09",13.029999732971191,{"date":448,"close":449},"2022-09-16",12.739999771118164,{"date":451,"close":452},"2022-09-23",11.789999961853027,{"date":454,"close":455},"2022-09-30",11.5,{"date":457,"close":458},"2022-10-07",11.979999542236328,{"date":460,"close":461},"2022-10-14",12.430000305175781,{"date":463,"close":464},"2022-10-21",13.489999771118164,{"date":466,"close":467},"2022-10-28",12.949999809265137,{"date":469,"close":470},"2022-11-04",10.430000305175781,{"date":472,"close":473},"2022-11-11",11.84000015258789,{"date":475,"close":476},"2022-11-18",10.770000457763672,{"date":478,"close":479},"2022-11-25",11.470000267028809,{"date":481,"close":482},"2022-12-02",11.550000190734863,{"date":484,"close":485},"2022-12-09",11.09000015258789,{"date":487,"close":488},"2022-12-16",9.90999984741211,{"date":490,"close":491},"2022-12-23",9.170000076293945,{"date":493,"close":494},"2022-12-30",9.479999542236328,{"date":496,"close":497},"2023-01-06",11.319999694824219,{"date":499,"close":500},"2023-01-13",13.140000343322754,{"date":502,"close":503},"2023-01-20",13.020000457763672,{"date":505,"close":506},"2023-01-27",14.90999984741211,{"date":508,"close":509},"2023-02-03",15.420000076293945,{"date":511,"close":410},"2023-02-10",{"date":513,"close":514},"2023-02-17",15.430000305175781,{"date":516,"close":517},"2023-02-24",15.550000190734863,{"date":519,"close":520},"2023-03-03",15.470000267028809,{"date":522,"close":523},"2023-03-10",14.350000381469727,{"date":525,"close":526},"2023-03-17",14.34000015258789,{"date":528,"close":529},"2023-03-24",14,{"date":531,"close":532},"2023-03-31",15.100000381469727,{"date":534,"close":535},"2023-04-06",15.109999656677246,{"date":537,"close":538},"2023-04-14",13.779999732971191,{"date":540,"close":541},"2023-04-21",13.579999923706055,{"date":543,"close":544},"2023-04-28",13.609999656677246,{"date":546,"close":547},"2023-05-05",12.890000343322754,{"date":549,"close":550},"2023-05-12",12.510000228881836,{"date":552,"close":553},"2023-05-19",12.199999809265137,{"date":555,"close":556},"2023-05-26",11.4399995803833,{"date":558,"close":559},"2023-06-02",11.75,{"date":561,"close":562},"2023-06-09",13.84000015258789,{"date":564,"close":565},"2023-06-16",12.800000190734863,{"date":567,"close":452},"2023-06-23",{"date":569,"close":570},"2023-06-30",12.539999961853027,{"date":572,"close":570},"2023-07-07",{"date":574,"close":575},"2023-07-14",12.399999618530273,{"date":577,"close":578},"2023-07-21",12.930000305175781,{"date":580,"close":581},"2023-07-28",12.789999961853027,{"date":583,"close":584},"2023-08-04",13.970000267028809,{"date":586,"close":587},"2023-08-11",13.699999809265137,{"date":589,"close":590},"2023-08-18",12.779999732971191,{"date":592,"close":593},"2023-08-25",12.270000457763672,{"date":595,"close":596},"2023-09-01",11.5600004196167,{"date":598,"close":497},"2023-09-08",{"date":600,"close":473},"2023-09-15",{"date":602,"close":603},"2023-09-22",11.100000381469727,{"date":605,"close":606},"2023-09-29",10.859999656677246,{"date":608,"close":609},"2023-10-06",10.279999732971191,{"date":611,"close":612},"2023-10-13",10.369999885559082,{"date":614,"close":615},"2023-10-20",10.329999923706055,{"date":617,"close":618},"2023-10-27",9.550000190734863,{"date":620,"close":621},"2023-11-03",11.770000457763672,{"date":623,"close":624},"2023-11-10",10.130000114440918,{"date":626,"close":627},"2023-11-17",10.710000038146973,{"date":629,"close":630},"2023-11-24",10.850000381469727,{"date":632,"close":633},"2023-12-01",11.329999923706055,{"date":635,"close":479},"2023-12-08",{"date":637,"close":638},"2023-12-15",12.260000228881836,{"date":640,"close":641},"2023-12-22",11.270000457763672,{"date":643,"close":644},"2023-12-29",11.380000114440918,{"date":646,"close":647},"2024-01-05",11.199999809265137,{"date":649,"close":650},"2024-01-12",10.649999618530273,{"date":652,"close":653},"2024-01-19",10.350000381469727,{"date":655,"close":656},"2024-01-26",10.619999885559082,{"date":658,"close":659},"2024-02-02",10.25,{"date":661,"close":662},"2024-02-09",9.640000343322754,{"date":664,"close":665},"2024-02-16",9.829999923706055,{"date":667,"close":668},"2024-02-23",8.609999656677246,{"date":670,"close":671},"2024-03-01",8.670000076293945,{"date":673,"close":674},"2024-03-08",8.729999542236328,{"date":676,"close":677},"2024-03-15",8.539999961853027,{"date":679,"close":680},"2024-03-22",8.4399995803833,{"date":682,"close":674},"2024-03-28",{"date":684,"close":685},"2024-04-05",8.319999694824219,{"date":687,"close":688},"2024-04-12",8.34000015258789,{"date":690,"close":691},"2024-04-19",8.399999618530273,{"date":693,"close":694},"2024-04-26",8.109999656677246,{"date":696,"close":697},"2024-05-03",7.96999979019165,{"date":699,"close":700},"2024-05-10",8.149999618530273,{"date":702,"close":703},"2024-05-17",8.050000190734863,{"date":705,"close":706},"2024-05-24",7.730000019073486,{"date":708,"close":709},"2024-05-31",8.239999771118164,{"date":711,"close":712},"2024-06-07",8.270000457763672,{"date":714,"close":715},"2024-06-14",7.239999771118164,{"date":717,"close":718},"2024-06-21",7.179999828338623,{"date":720,"close":721},"2024-06-28",7.440000057220459,{"date":723,"close":724},"2024-07-05",7.210000038146973,{"date":726,"close":727},"2024-07-12",7.400000095367432,{"date":729,"close":671},"2024-07-19",{"date":731,"close":732},"2024-07-26",8.3100004196167,{"date":734,"close":712},"2024-08-02",{"date":736,"close":737},"2024-08-09",7.03000020980835,{"date":739,"close":740},"2024-08-16",7.409999847412109,{"date":742,"close":703},"2024-08-23",{"date":744,"close":745},"2024-08-30",7.840000152587891,{"date":747,"close":748},"2024-09-06",7.21999979019165,{"date":750,"close":751},"2024-09-13",8.489999771118164,{"date":753,"close":709},"2024-09-20",{"date":755,"close":756},"2024-09-27",8.380000114440918,{"date":758,"close":759},"2024-10-04",7.78000020980835,{"date":761,"close":762},"2024-10-11",7.519999980926514,{"date":764,"close":765},"2024-10-18",7.820000171661377,{"date":767,"close":768},"2024-10-25",7.599999904632568,{"date":770,"close":771},"2024-11-01",8.229999542236328,{"date":773,"close":774},"2024-11-08",9.180000305175781,{"date":776,"close":777},"2024-11-15",9.220000267028809,{"date":779,"close":780},"2024-11-22",10.109999656677246,{"date":782,"close":783},"2024-11-29",10.479999542236328,{"date":785,"close":786},"2024-12-06",10.65999984741211,{"date":788,"close":789},"2024-12-13",12.069999694824219,{"date":791,"close":792},"2024-12-20",10.6899995803833,{"date":794,"close":795},"2024-12-27",10.609999656677246,{"date":797,"close":798},"2025-01-03",10.569999694824219,{"date":800,"close":801},"2025-01-10",9.699999809265137,{"date":803,"close":804},"2025-01-17",9.520000457763672,{"date":806,"close":659},"2025-01-24",{"date":808,"close":809},"2025-01-31",10.4399995803833,{"date":811,"close":812},"2025-02-07",10.15999984741211,{"date":814,"close":815},"2025-02-14",10.34000015258789,{"date":817,"close":818},"2025-02-21",10.779999732971191,{"date":820,"close":821},"2025-02-28",11.460000038146973,{"date":823,"close":824},"2025-03-07",11.069999694824219,{"date":826,"close":827},"2025-03-14",10.1899995803833,{"date":829,"close":830},"2025-03-21",10.739999771118164,{"date":832,"close":612},"2025-03-28",{"date":834,"close":835},"2025-04-04",8.069999694824219,{"date":837,"close":697},"2025-04-11",{"date":839,"close":694},"2025-04-17",{"date":841,"close":842},"2025-04-25",8.59000015258789,{"date":844,"close":677},"2025-05-02",{"date":846,"close":847},"2025-05-09",9.069999694824219,{"date":849,"close":850},"2025-05-16",9.15999984741211,{"date":852,"close":853},"2025-05-23",9,{"date":855,"close":856},"2025-05-30",9.970000267028809,{"date":858,"close":859},"2025-06-06",9.819999694824219,{"date":861,"close":862},"2025-06-13",10.029999732971191,{"date":864,"close":865},"2025-06-20",10.520000457763672,{"date":867,"close":868},"2025-06-27",11.300000190734863,{"date":870,"close":871},"2025-07-03",11.220000267028809,{"date":873,"close":874},"2025-07-11",11.729999542236328,{"date":876,"close":877},"2025-07-14",12.010000228881836,{"date":879,"close":880},"2025-07-15",12.029999732971191,{"date":882,"close":883},"2025-07-16",12.579999923706055,{"date":885,"close":886},"2025-07-17",12.84000015258789,{"date":888,"close":889},"2025-07-18",12.75,{"date":891,"close":565},"2025-07-21",{"date":893,"close":894},"2025-07-22",12.850000381469727,{"date":896,"close":897},"2025-07-23",13.3100004196167,{"date":899,"close":900},"2025-07-24",13.5,{"date":902,"close":464},"2025-07-25",{"date":904,"close":587},"2025-07-28",{"date":906,"close":907},"2025-07-29",13.119999885559082,{"date":909,"close":910},"2025-07-30",13.260000228881836,{"date":912,"close":913},"2025-07-31",13.170000076293945,{"date":915,"close":916},"2025-08-01",12.869999885559082,{"date":918,"close":565},"2025-08-04",{"date":920,"close":921},"2025-08-05",12.720000267028809,{"date":923,"close":581},"2025-08-06",{"date":925,"close":926},"2025-08-07",11.859999656677246,{"date":928,"close":929},"2025-08-08",10.90999984741211,{"date":931,"close":818},"2025-08-11",{"date":933,"close":871},"2025-08-12",{"date":935,"close":936},"2025-08-13",12.050000190734863,{"date":938,"close":939},"2025-08-14",11.779999732971191,{"date":941,"close":942},"2025-08-15",11.850000381469727,{"date":944,"close":945},"2025-08-18",11.819999694824219,{"date":947,"close":596},"2025-08-19",{"date":949,"close":950},"2025-08-20",11.539999961853027,{"date":952,"close":953},"2025-08-21",11.59000015258789,{"date":955,"close":936},"2025-08-22",{"date":957,"close":958},"2025-08-25",12.039999961853027,{"date":960,"close":961},"2025-08-26",11.800000190734863,{"date":963,"close":964},"2025-08-27",12.149999618530273,{"date":966,"close":967},"2025-08-28",12.0600004196167,{"date":969,"close":970},"2025-08-29",11.640000343322754,{"date":972,"close":973},"2025-09-02",11.619999885559082,{"date":975,"close":976},"2025-09-03",11.920000076293945,{"date":978,"close":621},"2025-09-04",{"date":980,"close":981},"2025-09-05",12.109999656677246,{"date":983,"close":984},"2025-09-08",12.350000381469727,{"date":986,"close":638},"2025-09-09",{"date":988,"close":570},"2025-09-10",{"date":990,"close":991},"2025-09-11",16.170000076293945,{"date":993,"close":994},"2025-09-12",18.8700008392334,{"date":996,"close":997},"2025-09-15",19.459999084472656,{"date":999,"close":1000},"2025-09-16",18.25,{"date":1002,"close":1003},"2025-09-17",17.989999771118164,{"date":1005,"close":1006},"2025-09-18",18.700000762939453,{"date":1008,"close":1009},"2025-09-19",19.329999923706055,{"date":1011,"close":1012},"2025-09-22",19.610000610351562,{"date":1014,"close":1015},"2025-09-23",19.559999465942383,{"date":1017,"close":1018},"2025-09-24",19.81999969482422,{"date":1020,"close":1021},"2025-09-25",19.780000686645508,{"date":1023,"close":1024},"2025-09-26",19.510000228881836,{"date":1026,"close":1027},"2025-09-29",18.860000610351562,{"date":1029,"close":1030},"2025-09-30",19.530000686645508,{"date":1032,"close":1033},"2025-10-01",19.350000381469727,{"date":1035,"close":1036},"2025-10-02",19.239999771118164,{"date":1038,"close":1039},"2025-10-03",18.989999771118164,{"date":1041,"close":1042},"2025-10-06",19.079999923706055,{"date":1044,"close":1045},"2025-10-07",18.600000381469727,{"date":1047,"close":1048},"2025-10-08",17.889999389648438,{"date":1050,"close":1051},"2025-10-09",17.670000076293945,{"date":1053,"close":1054},"2025-10-10",17.100000381469727,{"date":1056,"close":1057},"2025-10-13",17.780000686645508,{"date":1059,"close":1060},"2025-10-14",17.979999542236328,{"date":1062,"close":1063},"2025-10-15",18.450000762939453,{"date":1065,"close":1066},"2025-10-16",18.290000915527344,{"date":1068,"close":1069},"2025-10-17",18.190000534057617,{"date":1071,"close":1072},"2025-10-20",18.31999969482422,{"date":1074,"close":1075},"2025-10-21",20.329999923706055,{"date":1077,"close":1078},"2025-10-22",20.530000686645508,{"date":1080,"close":1081},"2025-10-23",21.25,{"date":1083,"close":1084},"2025-10-24",21.149999618530273,{"date":1086,"close":1087},"2025-10-27",21.040000915527344,{"date":1089,"close":1090},"2025-10-28",20.989999771118164,{"date":1092,"close":1093},"2025-10-29",21.34000015258789,{"date":1095,"close":1096},"2025-10-30",21.6200008392334,{"date":1098,"close":1099},"2025-10-31",22.450000762939453,{"date":1101,"close":1102},"2025-11-03",22.290000915527344,{"date":1104,"close":1105},"2025-11-04",22.600000381469727,{"date":1107,"close":1108},"2025-11-05",22.760000228881836,{"date":1110,"close":1111},"2025-11-06",22.420000076293945,{"date":1113,"close":1114},"2025-11-07",22.670000076293945,{"date":1116,"close":1117},"2025-11-10",22.979999542236328,{"date":1119,"close":1120},"2025-11-11",23.049999237060547,{"date":1122,"close":1123},"2025-11-12",22.190000534057617,{"date":1125,"close":1126},"2025-11-13",22.139999389648438,{"date":1128,"close":1129},"2025-11-14",23.030000686645508,{"date":1131,"close":1132},"2025-11-17",22.739999771118164,{"date":1134,"close":1135},"2025-11-18",23.690000534057617,{"date":1137,"close":1138},"2025-11-19",23.09000015258789,{"date":1140,"close":1141},"2025-11-20",22.8799991607666,{"date":1143,"close":1144},"2025-11-21",23.170000076293945,{"date":1146,"close":1147},"2025-11-24",22.860000610351562,{"date":1149,"close":1150},"2025-11-25",22.959999084472656,{"date":1152,"close":1153},"2025-11-26",23.8799991607666,{"date":1155,"close":5},"2025-11-28",{"date":1157,"close":1158},"2025-12-01",23.8700008392334,{"date":1160,"close":1161},"2025-12-02",24.530000686645508,{"date":1163,"close":1164},"2025-12-03",24.56999969482422,{"date":1166,"close":1167},"2025-12-04",24.540000915527344,{"date":1169,"close":1170},"2025-12-05",26.079999923706055,{"date":1172,"close":1173},"2025-12-08",27.229999542236328,{"date":1175,"close":1176},"2025-12-09",28.260000228881836,{"date":1178,"close":1179},"2025-12-10",29.530000686645508,{"date":1181,"close":1182},"2025-12-11",29.489999771118164,{"date":1184,"close":1185},"2025-12-12",29.979999542236328,{"date":1187,"close":1188},"2025-12-15",29.709999084472656,{"date":1190,"close":354},"2025-12-16",{"date":1192,"close":1193},"2025-12-17",28.209999084472656,{"date":1195,"close":1196},"2025-12-18",27.610000610351562,{"date":1198,"close":1199},"2025-12-19",27.770000457763672,{"date":1201,"close":1202},"2025-12-22",28.75,{"date":1204,"close":1205},"2025-12-23",29.149999618530273,{"date":1207,"close":1208},"2025-12-24",29.229999542236328,{"date":1210,"close":1211},"2025-12-26",28.799999237060547,{"date":1213,"close":1214},"2025-12-29",28.790000915527344,{"date":1216,"close":1217},"2025-12-30",28.940000534057617,{"date":1219,"close":1220},"2025-12-31",28.81999969482422,{"date":1222,"close":1223},"2026-01-02",28.510000228881836,{"date":1225,"close":1226},"2026-01-05",28.530000686645508,{"date":1228,"close":270},"2026-01-06",{"date":1230,"close":1231},"2026-01-07",28.59000015258789,{"date":1233,"close":1234},"2026-01-08",28.31999969482422,{"date":1236,"close":1237},"2026-01-09",28.889999389648438,{"date":1239,"close":1240},"2026-01-12",28.399999618530273,{"date":1242,"close":1243},"2026-01-13",28.860000610351562,{"date":1245,"close":1246},"2026-01-14",28.6299991607666,{"date":1248,"close":1249},"2026-01-15",28.489999771118164,{"date":1251,"close":1252},"2026-01-16",28.579999923706055,{"date":1254,"close":363},"2026-01-20",{"date":1256,"close":1226},"2026-01-21",{"date":1258,"close":1259},"2026-01-22",28.360000610351562,{"date":1261,"close":1252},"2026-01-23",{"date":1263,"close":363},"2026-01-26",{"date":1265,"close":282},"2026-01-27",{"date":1267,"close":1268},"2026-01-28",27.979999542236328,{"date":1270,"close":1271},"2026-01-29",27.600000381469727,{"date":1273,"close":1274},"2026-01-30",27.540000915527344,{"date":1276,"close":1277},"2026-02-02",27.520000457763672,{"date":1279,"close":1280},"2026-02-03",27.190000534057617,{"date":1282,"close":1283},"2026-02-04",27.030000686645508,{"date":1285,"close":1286},"2026-02-05",26.760000228881836,{"date":1288,"close":1289},"2026-02-06",27.360000610351562,{"date":1291,"close":1292},"2026-02-09",27.209999084472656,{"date":1294,"close":1295},"2026-02-10",27.799999237060547,{"date":1297,"close":1298},"2026-02-11",27.989999771118164,{"date":1300,"close":1301},"2026-02-12",28.110000610351562,{"date":1303,"close":1298},"2026-02-13",{"date":1305,"close":1202},"2026-02-17",{"date":1307,"close":1214},"2026-02-18",{"date":1309,"close":1226},"2026-02-19",{"date":1311,"close":1202},"2026-02-20",{"date":1313,"close":1314},"2026-02-23",28.920000076293945,{"date":1316,"close":1205},"2026-02-24",{"date":1318,"close":354},"2026-02-25",{"date":1320,"close":1211},"2026-02-26",{"date":1322,"close":1323},"2026-02-27",28.170000076293945,{"date":1325,"close":1326},"2026-03-02",28.5,{"date":117,"close":1328},28.200000762939453,{"date":124,"close":1330},27.950000762939453,{"date":1332,"close":129},"2026-03-05",{"date":1334,"close":1330},"2026-03-06",{"date":1336,"close":1337},"2026-03-09",27.75,{"date":1339,"close":1340},"2026-03-10",27.760000228881836,{"date":1342,"close":1343},"2026-03-11",27.809999465942383,{"date":1345,"close":1346},"2026-03-12",27.43000030517578,{"date":1348,"close":1349},"2026-03-13",27.139999389648438,{"date":1351,"close":1352},"2026-03-16",27.510000228881836,{"date":1354,"close":1355},"2026-03-17",27.639999389648438,{"date":1357,"close":374},"2026-03-18",{"date":1359,"close":1360},"2026-03-19",27.6299991607666,{"date":1362,"close":1363},"2026-03-20",27.420000076293945,{"date":1365,"close":1366},"2026-03-23",27.399999618530273,{"date":1368,"close":1369},"2026-03-24",27.280000686645508,{"date":1371,"close":1372},"2026-03-25",27.219999313354492,{"date":1374,"close":1375},"2026-03-26",27.06999969482422,{"date":1377,"close":1375},"2026-03-27",{"date":1379,"close":1380},"2026-03-30",27.09000015258789,{"date":1382,"close":1383},"2026-03-31",27.459999084472656,{"date":1385,"close":1386},"2026-04-01",27.489999771118164,{"date":1388,"close":1389},"2026-04-02",27.31999969482422,{"date":1391,"close":1392},"2026-04-06",27.40999984741211,{"date":1394,"close":1395},"2026-04-07",27.3700008392334,{"date":1397,"close":1398},"2026-04-08",27.549999237060547,{"date":1400,"close":1401},"2026-04-09",27.530000686645508,{"date":1403,"close":1404},"2026-04-10",27.440000534057617,{"date":1406,"close":1407},"2026-04-13",27.389999389648438,{"date":1409,"close":1395},"2026-04-14",{"date":1411,"close":1412},"2026-04-15",27.200000762939453,{"date":1414,"close":1407},"2026-04-16",{"date":1416,"close":1417},"2026-04-17",27.469999313354492,{"date":1419,"close":1363},"2026-04-20",{"date":1421,"close":1422},"2026-04-21",27.309999465942383,{"date":1424,"close":1425},"2026-04-22",27.329999923706055,{"date":218,"close":1427},26.899999618530273,{"date":1429,"close":1375},"2026-04-24",{"date":1431,"close":1432},"2026-04-27",26.81999969482422,{"date":1434,"close":1435},"2026-04-28",26.950000762939453,{"date":1437,"close":1438},"2026-04-29",27.049999237060547,{"date":1440,"close":1438},"2026-04-30",{"date":1442,"close":1443},"2026-05-01",26.969999313354492,{"date":1445,"close":1446},"2026-05-04",26.959999084472656,{"date":1448,"close":1372},"2026-05-05",{"date":1450,"close":1412},"2026-05-06",{"date":1452,"close":1453},"2026-05-07",27.1200008392334,{"date":1455,"close":1456},"2026-05-08",27.110000610351562,{"date":1458,"close":1459},"2026-05-11",27.239999771118164,{"date":1461,"close":1412},"2026-05-12",{"date":1463,"close":1464},"2026-05-13",27.25,{"date":1466,"close":1453},"2026-05-14",{"date":1468,"close":1469},"2026-05-15",26.979999542236328,{"date":1471,"close":1472},"2026-05-18",27.100000381469727,{"date":1474,"close":1380},"2026-05-19",{"date":1476,"close":1363},"2026-05-20",{"date":1478,"close":1472},"2026-05-21",{"date":1480,"close":1283},"2026-05-22",{"date":1482,"close":1483},"2026-05-26",27,{"date":1485,"close":1349},"2026-05-27",{"date":1487,"close":1488},"2026-05-28",27.040000915527344,{"date":1490,"close":1491},"2026-05-29",27.010000228881836,{"date":1493,"close":1464},"2026-06-01",{"date":1495,"close":1496},"2026-06-02",27.18000030517578,{"date":1498,"close":1483},"2026-06-03",{"date":1500,"close":1483},"2026-06-04",{"date":1502,"close":1503},"2026-06-05",26.239999771118164,{"date":1505,"close":1506},"2026-06-08",26.469999313354492,{"date":83,"close":1508},26.559999465942383,{"date":1510,"close":1511},"2026-06-10",26.229999542236328,{"date":1513,"close":1514},"2026-06-11",26.860000610351562,{"date":1516,"close":1469},"2026-06-12",{"date":1518,"close":1519},"2026-06-15",26.829999923706055,{"date":1521,"close":1522},"2026-06-16",26.600000381469727,{"date":1524,"close":1503},"2026-06-17",{"date":1526,"close":1527},"2026-06-18",26.200000762939453,{"date":1529,"close":1435},"2026-06-22",{"date":1531,"close":294},"2026-06-23",{"date":1533,"close":1412},"2026-06-24",{"date":1535,"close":1469},"2026-06-25",{"date":1537,"close":1538},"2026-06-26",26.739999771118164,{"date":1540,"close":1541},"2026-06-29",27.1299991607666,{"date":73,"close":1543},26.65999984741211,{"date":1545,"close":1546},"2026-07-01",26.809999465942383,{"date":1548,"close":1549},"2026-07-02",26.479999542236328,{"date":1551,"close":1552},"2026-07-06",26.1200008392334,{"date":1554,"close":1552},"2026-07-07",{"date":1556,"close":291},"2026-07-08",{"date":1558,"close":1559},"2026-07-09",26.6299991607666,{"date":1561,"close":1562},"2026-07-10",26.59000015258789,{"date":47,"close":1380},{"date":1565,"close":1566},"2026-07-14",27.479999542236328,{"date":216,"close":1568},27.270000457763672,{"count":220,"fetchedAt":1570,"source":211},"2026-07-17T21:06:10.350Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1572},"\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>",1784322370317]