[{"data":1,"prerenderedAt":5256},["ShallowReactive",2],{"company-overview-CMCSA":3},{"company_profile":4,"ohlc":24,"spy":3024,"trading_signals":4300,"company_actions":4413,"filings_8k":4855,"report_history":5255,"insider_summary":5255,"filings_summary":5255,"financials_summary":5255,"institutional_summary":5255,"seo_links":5255},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CMCSA","Comcast Corporation","NASDAQ","XNGS","Communication Services","Telecom Services",182000,"https://corporate.comcast.com","Comcast Corporation is a global telecommunications and media conglomerate that provides a wide array of services and content. Primarily, Comcast is known for its role as a provider of cable television, broadband internet, and telephone services, reaching millions of customers across the United States. Operating under the Xfinity brand, Comcast delivers not only traditional cable services but also cutting-edge digital offerings that include high-speed internet and on-demand streaming platforms. Additionally, Comcast holds significant influence in the entertainment industry through its ownership of NBCUniversal. This media powerhouse encompasses broadcast television networks, film studios, and theme parks, allowing Comcast Corporation to impact various facets of the media landscape. Founded in 1963 and headquartered in Philadelphia, Pennsylvania, Comcast is a pivotal player in both the telecommunications and media sectors, making significant contributions to how content is created, distributed, and consumed worldwide.","Common Stock","Mr. Brian L. Roberts","One Comcast Center","Philadelphia","19103-2838","PA","United States","(215) 286-1700","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,90,95,101,106,112,117,122,128,133,138,141,146,152,158,162,167,172,177,182,187,190,196,201,207,213,219,223,228,233,239,244,249,255,261,267,273,277,282,285,289,293,297,301,305,308,311,316,320,324,329,333,338,344,349,353,357,361,366,369,374,378,382,387,391,396,400,405,408,411,416,421,425,429,431,436,440,444,448,450,454,457,459,463,468,473,477,482,485,489,495,501,507,513,519,525,531,536,542,547,553,559,564,569,575,577,581,584,589,595,600,606,611,614,620,626,631,636,642,648,654,658,662,667,672,677,683,689,695,701,706,710,715,719,724,730,735,740,743,749,754,759,765,771,776,780,783,787,791,797,801,804,809,812,816,820,825,827,831,834,838,842,847,853,857,861,866,871,874,878,882,884,888,890,893,896,899,902,905,909,913,917,921,927,931,935,938,942,946,951,954,956,959,962,965,968,970,973,977,981,985,987,991,994,997,1000,1005,1007,1011,1014,1016,1019,1024,1028,1032,1035,1040,1043,1047,1050,1053,1056,1058,1061,1064,1067,1071,1075,1078,1082,1084,1087,1089,1093,1099,1104,1109,1114,1117,1120,1124,1128,1132,1136,1140,1143,1148,1151,1155,1160,1164,1168,1171,1175,1180,1183,1187,1191,1193,1195,1198,1203,1206,1208,1211,1214,1218,1223,1225,1229,1232,1235,1238,1242,1246,1249,1252,1256,1258,1260,1263,1268,1273,1278,1284,1290,1296,1300,1305,1311,1317,1323,1328,1333,1337,1343,1348,1354,1358,1363,1369,1373,1377,1382,1386,1392,1396,1400,1404,1407,1410,1413,1415,1417,1420,1423,1427,1433,1437,1440,1443,1446,1448,1450,1452,1454,1457,1461,1464,1466,1469,1472,1476,1478,1481,1484,1486,1488,1490,1496,1499,1502,1505,1509,1511,1513,1515,1518,1522,1524,1526,1529,1531,1534,1537,1540,1543,1546,1550,1556,1562,1568,1574,1579,1583,1589,1594,1599,1605,1609,1612,1616,1619,1622,1626,1630,1634,1638,1640,1644,1648,1651,1655,1657,1662,1666,1670,1673,1677,1679,1683,1686,1689,1691,1694,1698,1700,1702,1704,1707,1709,1711,1717,1723,1729,1731,1736,1741,1746,1748,1751,1755,1759,1762,1766,1770,1776,1782,1786,1790,1794,1799,1804,1808,1813,1817,1821,1825,1831,1837,1843,1849,1854,1860,1866,1872,1878,1884,1890,1896,1902,1906,1911,1917,1923,1928,1934,1939,1944,1947,1953,1957,1962,1966,1970,1974,1979,1985,1989,1994,2000,2006,2012,2017,2022,2026,2032,2038,2043,2048,2054,2057,2061,2065,2070,2076,2081,2087,2091,2097,2101,2105,2110,2114,2118,2122,2126,2130,2135,2141,2146,2152,2157,2162,2166,2171,2175,2180,2184,2189,2195,2198,2203,2207,2211,2217,2222,2225,2228,2231,2235,2239,2243,2247,2251,2256,2260,2264,2268,2273,2278,2281,2285,2289,2293,2296,2300,2303,2306,2311,2314,2319,2321,2324,2328,2332,2336,2338,2341,2346,2350,2354,2358,2362,2366,2369,2372,2374,2377,2381,2383,2387,2391,2395,2398,2400,2403,2406,2408,2411,2415,2419,2423,2425,2427,2432,2436,2440,2443,2447,2450,2454,2456,2459,2462,2464,2468,2471,2475,2479,2482,2486,2489,2491,2494,2496,2501,2505,2508,2511,2513,2517,2522,2525,2528,2532,2534,2537,2540,2542,2544,2546,2548,2551,2553,2558,2561,2565,2568,2573,2579,2584,2589,2593,2596,2598,2601,2604,2609,2611,2613,2616,2621,2625,2628,2631,2634,2639,2644,2647,2650,2653,2656,2660,2663,2665,2668,2670,2674,2678,2680,2685,2687,2690,2693,2696,2699,2704,2710,2715,2721,2726,2732,2738,2743,2749,2754,2758,2762,2767,2770,2773,2777,2780,2783,2785,2787,2790,2793,2795,2798,2800,2803,2809,2813,2817,2822,2827,2830,2835,2840,2845,2848,2850,2855,2857,2860,2863,2867,2869,2871,2873,2875,2877,2879,2882,2885,2888,2891,2893,2896,2898,2901,2904,2908,2910,2913,2915,2917,2920,2923,2925,2928,2930,2932,2936,2939,2943,2946,2948,2951,2954,2957,2960,2964,2966,2969,2973,2977,2979,2983,2985,2988,2990,2994,2997,3002,3006,3009,3013,3018],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",22.66,22.91,22.36,22.74,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":28},"2026-09-17",23.8,23.94,22.84,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",24.38,24.47,23.59,23.73,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",24.61,24.77,24.37,24.42,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",25.33,25.45,24.82,24.88,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",25.21,25.41,25,25.2,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",24.6,25.34,24.51,25.17,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",26.19,26.25,24.19,24.59,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",26.31,26.4,25.96,26.33,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",26.62,26.73,26.38,26.49,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",26.89,27.13,26.5,26.65,{"symbol":5,"time":91,"open":83,"high":92,"low":93,"close":94},"2026-09-02",27.19,26.46,26.81,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",26.52,26.76,26.27,26.3,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":80},"2026-08-31",26.83,26.97,26.6,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",26.74,27.12,26.53,27.06,{"symbol":5,"time":113,"open":94,"high":114,"low":115,"close":116},"2026-08-27",27.05,26.37,26.41,{"symbol":5,"time":118,"open":119,"high":120,"low":104,"close":121},"2026-08-26",27.11,27.27,27.2,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",26.9,27.35,26.69,27.1,{"symbol":5,"time":129,"open":124,"high":130,"low":131,"close":132},"2026-08-24",27.18,26.84,27.02,{"symbol":5,"time":134,"open":135,"high":104,"low":136,"close":137},"2026-08-21",26.57,26.43,26.85,{"symbol":5,"time":139,"open":135,"high":98,"low":69,"close":140},"2026-08-20",26.42,{"symbol":5,"time":142,"open":143,"high":144,"low":143,"close":145},"2026-08-19",26.14,27.04,26.59,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",25.9,26.28,25.7,26.2,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",25.88,26.09,25.5,25.57,{"symbol":5,"time":159,"open":74,"high":83,"low":160,"close":161},"2026-08-14",26.13,26.18,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":161},"2026-08-13",25.63,26.26,25.62,{"symbol":5,"time":168,"open":169,"high":164,"low":170,"close":171},"2026-08-12",25.54,25.07,25.47,{"symbol":5,"time":173,"open":174,"high":175,"low":174,"close":176},"2026-08-11",25.04,25.68,25.65,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":59},"2026-08-10",25.16,25.24,24.78,{"symbol":5,"time":183,"open":184,"high":156,"low":185,"close":186},"2026-08-07",24.99,24.94,25.36,{"symbol":5,"time":188,"open":184,"high":59,"low":189,"close":65},"2026-08-06",24.76,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-05",24.92,24.93,24.34,24.75,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":193},"2026-08-04",24.4,24.97,24.33,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",24.43,24.9,24.39,24.56,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-31",23.44,24.15,23.28,23.96,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-30",23.85,24.09,23.36,23.67,{"symbol":5,"time":220,"open":221,"high":53,"low":222,"close":44},"2026-07-29",24.16,23.84,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":70},"2026-07-28",23.25,24.26,23.23,{"symbol":5,"time":229,"open":230,"high":231,"low":29,"close":232},"2026-07-27",22.43,23.29,22.8,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-24",21.3,22.49,21.28,22.3,{"symbol":5,"time":240,"open":241,"high":241,"low":242,"close":243},"2026-07-23",24.01,21.91,21.92,{"symbol":5,"time":245,"open":221,"high":246,"low":247,"close":248},"2026-07-22",24.25,23.49,23.52,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-21",23.71,23.95,23.58,23.81,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-20",23.88,23.99,23.37,23.78,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-17",24.35,24.68,23.66,23.79,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-16",23.72,24.28,23.6,24.1,{"symbol":5,"time":274,"open":275,"high":254,"low":276,"close":247},"2026-07-15",23.24,23.18,{"symbol":5,"time":278,"open":279,"high":34,"low":280,"close":281},"2026-07-14",23.83,23.17,23.19,{"symbol":5,"time":283,"open":212,"high":270,"low":260,"close":284},"2026-07-13",23.97,{"symbol":5,"time":286,"open":247,"high":41,"low":287,"close":288},"2026-07-10",23.35,23.57,{"symbol":5,"time":290,"open":291,"high":292,"low":232,"close":287},"2026-07-09",23.08,23.41,{"symbol":5,"time":294,"open":295,"high":296,"low":280,"close":281},"2026-07-08",23.54,23.77,{"symbol":5,"time":298,"open":299,"high":300,"low":259,"close":292},"2026-07-07",23.86,24.24,{"symbol":5,"time":302,"open":296,"high":284,"low":303,"close":304},"2026-07-06",23.22,23.38,{"symbol":5,"time":306,"open":266,"high":307,"low":291,"close":266},"2026-07-02",23.92,{"symbol":5,"time":309,"open":246,"high":310,"low":253,"close":41},"2026-07-01",24.49,{"symbol":5,"time":312,"open":313,"high":174,"low":314,"close":315},"2026-06-30",24.71,24.07,24.55,{"symbol":5,"time":317,"open":114,"high":127,"low":318,"close":319},"2026-06-29",24.17,24.22,{"symbol":5,"time":321,"open":322,"high":227,"low":323,"close":280},"2026-06-26",22.76,22.71,{"symbol":5,"time":325,"open":27,"high":326,"low":327,"close":328},"2026-06-25",23,22.63,22.69,{"symbol":5,"time":330,"open":35,"high":291,"low":331,"close":332},"2026-06-24",22.42,22.64,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":232},"2026-06-23",22.56,23.05,22.24,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-22",22.25,22.6,22.13,22.32,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":230},"2026-06-18",22.75,22.86,22.38,{"symbol":5,"time":350,"open":209,"high":351,"low":352,"close":328},"2026-06-17",23.5,22.55,{"symbol":5,"time":354,"open":355,"high":210,"low":356,"close":265},"2026-06-16",24.04,23.32,{"symbol":5,"time":358,"open":359,"high":360,"low":34,"close":284},"2026-06-15",24.32,24.63,{"symbol":5,"time":362,"open":363,"high":64,"low":364,"close":365},"2026-06-12",24,23.91,24.5,{"symbol":5,"time":367,"open":252,"high":270,"low":368,"close":284},"2026-06-11",23.87,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":284},"2026-06-10",24.08,24.21,23.68,{"symbol":5,"time":375,"open":296,"high":376,"low":377,"close":215},"2026-06-09",24.02,23.63,{"symbol":5,"time":379,"open":380,"high":381,"low":248,"close":380},"2026-06-08",23.76,24.11,{"symbol":5,"time":383,"open":384,"high":34,"low":385,"close":386},"2026-06-05",23.4,23.39,23.82,{"symbol":5,"time":388,"open":212,"high":246,"low":389,"close":390},"2026-06-04",23.13,23.33,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":248},"2026-06-03",24.73,24.74,23.43,{"symbol":5,"time":397,"open":193,"high":398,"low":394,"close":399},"2026-06-02",25.13,24.85,{"symbol":5,"time":401,"open":393,"high":402,"low":403,"close":404},"2026-06-01",25.09,24.53,25.05,{"symbol":5,"time":406,"open":404,"high":404,"low":181,"close":407},"2026-05-29",24.87,{"symbol":5,"time":409,"open":410,"high":63,"low":204,"close":179},"2026-05-28",25.23,{"symbol":5,"time":412,"open":410,"high":413,"low":414,"close":415},"2026-05-27",25.83,25.14,25.22,{"symbol":5,"time":417,"open":418,"high":169,"low":419,"close":420},"2026-05-26",25.32,24.84,25.15,{"symbol":5,"time":422,"open":398,"high":423,"low":424,"close":56},"2026-05-22",25.35,24.91,{"symbol":5,"time":426,"open":427,"high":414,"low":206,"close":428},"2026-05-21",24.86,25.08,{"symbol":5,"time":430,"open":407,"high":65,"low":394,"close":53},"2026-05-20",{"symbol":5,"time":432,"open":433,"high":434,"low":264,"close":435},"2026-05-19",25.11,25.26,24.8,{"symbol":5,"time":437,"open":438,"high":186,"low":439,"close":193},"2026-05-18",24.72,24.62,{"symbol":5,"time":441,"open":442,"high":169,"low":443,"close":189},"2026-05-15",25.38,24.69,{"symbol":5,"time":445,"open":446,"high":447,"low":424,"close":65},"2026-05-14",25.02,25.55,{"symbol":5,"time":449,"open":189,"high":428,"low":403,"close":185},"2026-05-13",{"symbol":5,"time":451,"open":452,"high":453,"low":435,"close":204},"2026-05-12",25.29,25.4,{"symbol":5,"time":455,"open":156,"high":175,"low":407,"close":456},"2026-05-11",25.03,{"symbol":5,"time":458,"open":69,"high":165,"low":423,"close":453},"2026-05-08",{"symbol":5,"time":460,"open":82,"high":126,"low":461,"close":462},"2026-05-07",26.11,26.24,{"symbol":5,"time":464,"open":465,"high":131,"low":466,"close":467},"2026-05-06",26.51,26.39,26.44,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":93},"2026-05-05",26.98,27.22,26.22,{"symbol":5,"time":474,"open":475,"high":130,"low":86,"close":476},"2026-05-04",27,27.07,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":92},"2026-05-01",27.29,27.48,26.99,{"symbol":5,"time":483,"open":484,"high":125,"low":484,"close":144},"2026-04-30",26.72,{"symbol":5,"time":486,"open":487,"high":488,"low":105,"close":98},"2026-04-29",27.49,27.73,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-04-28",28.04,28.31,27.55,27.64,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-04-27",27.45,28.01,27.3,27.51,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-04-24",30.96,31.03,27.5,27.56,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-04-23",30.5,32.08,30.4,31.64,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-04-22",29.14,29.53,29.11,29.37,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-04-21",29.76,29.92,28.89,29.05,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-04-20",29.63,30.14,29.56,29.73,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":527},"2026-04-17",29.3,29.78,29.16,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-04-16",28.34,29.46,28.27,29.35,{"symbol":5,"time":543,"open":544,"high":545,"low":498,"close":546},"2026-04-15",28.16,28.51,28.3,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-04-14",27.83,28.38,27.8,28.14,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-04-13",27.95,28.19,27.59,28.05,{"symbol":5,"time":560,"open":561,"high":562,"low":549,"close":563},"2026-04-10",28.42,28.47,27.93,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":492},"2026-04-09",27.82,28.32,27.63,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-08",27.79,28.09,27.66,27.96,{"symbol":5,"time":576,"open":488,"high":563,"low":480,"close":571},"2026-04-07",{"symbol":5,"time":578,"open":579,"high":580,"low":568,"close":573},"2026-04-06",27.99,28.17,{"symbol":5,"time":582,"open":491,"high":544,"low":583,"close":563},"2026-04-02",27.58,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":558},"2026-04-01",28.23,28.39,27.75,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-03-31",29.28,29.29,28.37,28.71,{"symbol":5,"time":596,"open":597,"high":598,"low":550,"close":599},"2026-03-30",28.61,29.23,28.9,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-03-27",28.7,28.82,28.26,28.33,{"symbol":5,"time":607,"open":608,"high":609,"low":597,"close":610},"2026-03-26",28.73,29.15,28.72,{"symbol":5,"time":612,"open":535,"high":613,"low":597,"close":608},"2026-03-25",29.42,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-03-24",29.04,29.71,28.93,29.22,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-03-23",29.13,29.39,28.83,29.01,{"symbol":5,"time":627,"open":618,"high":628,"low":629,"close":630},"2026-03-20",29.52,28.84,29.02,{"symbol":5,"time":632,"open":633,"high":634,"low":594,"close":635},"2026-03-19",28.79,29.34,28.98,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-03-18",29.94,30.11,28.53,28.57,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-03-17",30.6,30.79,30.05,30.08,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-03-16",30.16,30.56,30.06,30.34,{"symbol":5,"time":655,"open":656,"high":657,"low":639,"close":650},"2026-03-13",30.33,30.55,{"symbol":5,"time":659,"open":656,"high":660,"low":661,"close":650},"2026-03-12",30.57,30,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":660},"2026-03-11",31.06,31.33,30.26,{"symbol":5,"time":668,"open":669,"high":670,"low":657,"close":671},"2026-03-10",30.94,31.18,31.07,{"symbol":5,"time":673,"open":512,"high":674,"low":675,"close":676},"2026-03-09",31.76,30.47,31.04,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-06",31.39,31.97,30.99,31.91,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-05",31.94,32.4,31.47,31.6,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-04",30.85,32.14,30.63,32.09,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-03",30.68,31.36,30.27,31.01,{"symbol":5,"time":702,"open":703,"high":664,"low":704,"close":705},"2026-03-02",30.74,30.53,30.82,{"symbol":5,"time":707,"open":708,"high":670,"low":709,"close":503},"2026-02-27",30.71,30.39,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":691},"2026-02-26",30.86,31.22,30.81,{"symbol":5,"time":716,"open":688,"high":717,"low":718,"close":645},"2026-02-25",31.77,30.69,{"symbol":5,"time":720,"open":721,"high":722,"low":698,"close":723},"2026-02-24",31.48,31.85,31.61,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-02-23",31.37,31.82,31.26,31.63,{"symbol":5,"time":731,"open":732,"high":733,"low":645,"close":734},"2026-02-20",31.29,31.45,31.34,{"symbol":5,"time":736,"open":737,"high":674,"low":738,"close":739},"2026-02-19",31.57,31.21,31.38,{"symbol":5,"time":741,"open":742,"high":727,"low":734,"close":688},"2026-02-18",31.62,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-02-17",31.67,31.95,31.46,31.55,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":737},"2026-02-13",31.7,31.88,31.12,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":727},"2026-02-12",32.7,32.86,31.81,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-02-11",32.29,32.84,32.28,32.48,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-02-10",31.59,32.39,31.53,32.31,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":723},"2026-02-09",31.1,31.68,30.76,{"symbol":5,"time":777,"open":714,"high":778,"low":779,"close":726},"2026-02-06",31.43,30.77,{"symbol":5,"time":781,"open":704,"high":669,"low":782,"close":691},"2026-02-05",30.35,{"symbol":5,"time":784,"open":785,"high":786,"low":522,"close":509},"2026-02-04",30.01,31.13,{"symbol":5,"time":788,"open":789,"high":790,"low":516,"close":521},"2026-02-03",29.64,30.28,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-02-02",29.62,29.93,29.4,29.59,{"symbol":5,"time":798,"open":789,"high":799,"low":599,"close":800},"2026-01-30",29.85,29.75,{"symbol":5,"time":802,"open":568,"high":639,"low":583,"close":803},"2026-01-29",29.24,{"symbol":5,"time":805,"open":624,"high":806,"low":807,"close":808},"2026-01-28",29.1,28.24,28.41,{"symbol":5,"time":810,"open":634,"high":613,"low":811,"close":602},"2026-01-27",28.63,{"symbol":5,"time":813,"open":592,"high":814,"low":535,"close":815},"2026-01-26",29.5,29.43,{"symbol":5,"time":817,"open":635,"high":818,"low":819,"close":533},"2026-01-23",29.33,28.76,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":598},"2026-01-22",28.88,29.44,28.87,{"symbol":5,"time":826,"open":572,"high":625,"low":572,"close":523},"2026-01-21",{"symbol":5,"time":828,"open":549,"high":829,"low":830,"close":544},"2026-01-20",28.58,27.69,{"symbol":5,"time":832,"open":833,"high":550,"low":506,"close":566},"2026-01-16",28.25,{"symbol":5,"time":835,"open":808,"high":836,"low":556,"close":837},"2026-01-15",28.55,28.35,{"symbol":5,"time":839,"open":558,"high":840,"low":841,"close":561},"2026-01-14",28.54,28.03,{"symbol":5,"time":843,"open":599,"high":844,"low":845,"close":846},"2026-01-13",29.25,28.4,28.48,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-12",28.74,29.32,28.49,29.06,{"symbol":5,"time":854,"open":855,"high":836,"low":856,"close":593},"2026-01-09",28.13,27.78,{"symbol":5,"time":858,"open":573,"high":859,"low":505,"close":860},"2026-01-08",28.5,28.21,{"symbol":5,"time":862,"open":497,"high":863,"low":864,"close":865},"2026-01-07",27.91,27.34,27.9,{"symbol":5,"time":867,"open":868,"high":869,"low":127,"close":870},"2026-01-06",27.84,27.94,27.42,{"symbol":5,"time":872,"open":488,"high":618,"low":873,"close":855},"2026-01-05",27.71,{"symbol":5,"time":875,"open":498,"high":876,"low":877,"close":830},"2026-01-02",28.07,27.54,{"symbol":5,"time":879,"open":579,"high":880,"low":881,"close":498},"2025-12-31",28.2,27.87,{"symbol":5,"time":883,"open":563,"high":860,"low":865,"close":572},"2025-12-30",{"symbol":5,"time":885,"open":551,"high":886,"low":887,"close":579},"2025-12-29",28.02,27.67,{"symbol":5,"time":889,"open":881,"high":579,"low":573,"close":551},"2025-12-26",{"symbol":5,"time":891,"open":877,"high":579,"low":892,"close":863},"2025-12-24",27.53,{"symbol":5,"time":894,"open":895,"high":506,"low":130,"close":877},"2025-12-23",27.44,{"symbol":5,"time":897,"open":568,"high":563,"low":898,"close":870},"2025-12-22",27.36,{"symbol":5,"time":900,"open":833,"high":901,"low":568,"close":873},"2025-12-19",28.46,{"symbol":5,"time":903,"open":491,"high":904,"low":881,"close":593},"2025-12-18",28.52,{"symbol":5,"time":906,"open":907,"high":908,"low":583,"close":561},"2025-12-17",27.7,28.67,{"symbol":5,"time":910,"open":467,"high":911,"low":160,"close":912},"2025-12-16",27.98,27.86,{"symbol":5,"time":914,"open":915,"high":97,"low":916,"close":467},"2025-12-15",25.82,25.75,{"symbol":5,"time":918,"open":915,"high":919,"low":171,"close":920},"2025-12-12",26.1,25.52,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-12-11",25.91,25.99,25.44,25.87,{"symbol":5,"time":928,"open":929,"high":76,"low":402,"close":930},"2025-12-10",25.19,25.85,{"symbol":5,"time":932,"open":933,"high":180,"low":934,"close":433},"2025-12-09",24.98,24.79,{"symbol":5,"time":936,"open":937,"high":166,"low":424,"close":933},"2025-12-08",25.61,{"symbol":5,"time":939,"open":920,"high":940,"low":156,"close":941},"2025-12-05",26.32,25.6,{"symbol":5,"time":943,"open":916,"high":944,"low":63,"close":945},"2025-12-04",25.79,25.49,{"symbol":5,"time":947,"open":948,"high":949,"low":179,"close":950},"2025-12-03",25.27,25.78,25.71,{"symbol":5,"time":952,"open":174,"high":953,"low":394,"close":418},"2025-12-02",25.56,{"symbol":5,"time":955,"open":419,"high":420,"low":934,"close":424},"2025-12-01",{"symbol":5,"time":957,"open":52,"high":929,"low":934,"close":958},"2025-11-28",25.01,{"symbol":5,"time":960,"open":402,"high":961,"low":419,"close":204},"2025-11-26",25.12,{"symbol":5,"time":963,"open":53,"high":964,"low":399,"close":58},"2025-11-25",25.39,{"symbol":5,"time":966,"open":967,"high":166,"low":45,"close":435},"2025-11-24",25.59,{"symbol":5,"time":969,"open":192,"high":150,"low":192,"close":164},"2025-11-21",{"symbol":5,"time":971,"open":452,"high":925,"low":53,"close":972},"2025-11-20",24.96,{"symbol":5,"time":974,"open":975,"high":176,"low":402,"close":976},"2025-11-19",25.58,25.18,{"symbol":5,"time":978,"open":979,"high":915,"low":980,"close":979},"2025-11-18",25.64,25.37,{"symbol":5,"time":982,"open":949,"high":983,"low":51,"close":984},"2025-11-17",25.89,25.51,{"symbol":5,"time":986,"open":165,"high":93,"low":169,"close":949},"2025-11-14",{"symbol":5,"time":988,"open":989,"high":88,"low":989,"close":990},"2025-11-13",26.02,26.21,{"symbol":5,"time":992,"open":993,"high":151,"low":150,"close":143},"2025-11-12",25.72,{"symbol":5,"time":995,"open":176,"high":923,"low":423,"close":996},"2025-11-11",25.73,{"symbol":5,"time":998,"open":169,"high":916,"low":170,"close":999},"2025-11-10",25.42,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":164},"2025-11-07",25.84,26.04,25.31,{"symbol":5,"time":1006,"open":161,"high":100,"low":157,"close":941},"2025-11-06",{"symbol":5,"time":1008,"open":996,"high":1009,"low":1010,"close":68},"2025-11-05",26.23,25.66,{"symbol":5,"time":1012,"open":50,"high":1013,"low":59,"close":993},"2025-11-04",25.81,{"symbol":5,"time":1015,"open":148,"high":989,"low":446,"close":452},"2025-11-03",{"symbol":5,"time":1017,"open":404,"high":68,"low":1018,"close":155},"2025-10-31",24.7,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":941},"2025-10-30",24.45,26.34,24.13,{"symbol":5,"time":1025,"open":1026,"high":870,"low":1027,"close":108},"2025-10-29",27.32,26.67,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":499,"close":895},"2025-10-28",27.47,27.57,{"symbol":5,"time":1033,"open":506,"high":1034,"low":497,"close":1031},"2025-10-27",27.85,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":895},"2025-10-24",27.62,27.76,27.41,{"symbol":5,"time":1041,"open":1038,"high":571,"low":1039,"close":1042},"2025-10-23",27.46,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":877,"close":493},"2025-10-22",28.06,28.12,{"symbol":5,"time":1048,"open":571,"high":1049,"low":494,"close":572},"2025-10-21",28.11,{"symbol":5,"time":1051,"open":830,"high":1052,"low":480,"close":873},"2025-10-20",27.77,{"symbol":5,"time":1054,"open":1042,"high":856,"low":1055,"close":830},"2025-10-17",27.33,{"symbol":5,"time":1057,"open":551,"high":574,"low":1026,"close":870},"2025-10-16",{"symbol":5,"time":1059,"open":558,"high":586,"low":1060,"close":1034},"2025-10-15",27.6,{"symbol":5,"time":1062,"open":1060,"high":1063,"low":506,"close":1049},"2025-10-14",28.22,{"symbol":5,"time":1065,"open":1066,"high":865,"low":877,"close":506},"2025-10-13",27.68,{"symbol":5,"time":1068,"open":1069,"high":562,"low":583,"close":1070},"2025-10-10",28.29,27.61,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":580,"close":556},"2025-10-09",28.92,29.03,{"symbol":5,"time":1076,"open":1077,"high":616,"low":836,"close":629},"2025-10-08",28.69,{"symbol":5,"time":1079,"open":515,"high":1080,"low":845,"close":1081},"2025-10-07",29.18,28.68,{"symbol":5,"time":1083,"open":824,"high":535,"low":545,"close":515},"2025-10-06",{"symbol":5,"time":1085,"open":904,"high":803,"low":859,"close":1086},"2025-10-03",28.96,{"symbol":5,"time":1088,"open":633,"high":824,"low":562,"close":851},"2025-10-02",{"symbol":5,"time":1090,"open":1091,"high":795,"low":1086,"close":1092},"2025-10-01",29.09,29,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-09-30",29.48,29.81,29.27,29.45,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":823,"close":1103},"2025-09-29",29.83,29.87,29.51,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":530},"2025-09-26",29.68,29.89,29.58,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":527},"2025-09-25",29.72,29.91,29.54,{"symbol":5,"time":1115,"open":1116,"high":1116,"low":1095,"close":527},"2025-09-24",29.79,{"symbol":5,"time":1118,"open":1119,"high":650,"low":1119,"close":527},"2025-09-23",29.61,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":818,"close":1103},"2025-09-22",29.36,29.6,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":815,"close":1119},"2025-09-19",29.65,29.88,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1122,"close":1126},"2025-09-18",30.3,30.38,{"symbol":5,"time":1133,"open":1134,"high":703,"low":1135,"close":709},"2025-09-17",30.31,30.18,{"symbol":5,"time":1137,"open":660,"high":1138,"low":1139,"close":666},"2025-09-16",30.7,29.97,{"symbol":5,"time":1141,"open":503,"high":671,"low":1142,"close":660},"2025-09-15",30.48,{"symbol":5,"time":1144,"open":670,"high":1145,"low":1146,"close":1147},"2025-09-12",31.28,30.41,30.98,{"symbol":5,"time":1149,"open":698,"high":733,"low":773,"close":1150},"2025-09-11",31.3,{"symbol":5,"time":1152,"open":1153,"high":742,"low":1154,"close":739},"2025-09-10",31.42,30.83,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1159},"2025-09-09",31.86,31.9,31.56,{"symbol":5,"time":1161,"open":1162,"high":680,"low":1142,"close":1163},"2025-09-08",30.52,31.87,{"symbol":5,"time":1165,"open":746,"high":1166,"low":721,"close":1167},"2025-09-05",32.22,31.78,{"symbol":5,"time":1169,"open":1170,"high":761,"low":688,"close":727},"2025-09-04",31.89,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":739,"close":674},"2025-09-03",32.01,32.03,{"symbol":5,"time":1176,"open":1177,"high":1173,"low":1178,"close":1179},"2025-09-02",31.58,31.54,31.99,{"symbol":5,"time":1181,"open":733,"high":1157,"low":698,"close":1182},"2025-08-29",31.84,{"symbol":5,"time":1184,"open":1185,"high":674,"low":1186,"close":747},"2025-08-28",31.72,31.17,{"symbol":5,"time":1188,"open":721,"high":1185,"low":1189,"close":1190},"2025-08-27",31.35,31.69,{"symbol":5,"time":1192,"open":722,"high":722,"low":1153,"close":737},"2025-08-26",{"symbol":5,"time":1194,"open":682,"high":1174,"low":751,"close":1163},"2025-08-25",{"symbol":5,"time":1196,"open":767,"high":1197,"low":767,"close":1173},"2025-08-22",32.24,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":676,"close":1202},"2025-08-21",31.14,31.5,31.49,{"symbol":5,"time":1204,"open":758,"high":752,"low":1147,"close":1205},"2025-08-20",31.2,{"symbol":5,"time":1207,"open":1153,"high":1157,"low":1189,"close":674},"2025-08-19",{"symbol":5,"time":1209,"open":1210,"high":1202,"low":753,"close":665},"2025-08-18",31.16,{"symbol":5,"time":1212,"open":503,"high":778,"low":1213,"close":1189},"2025-08-15",30.93,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":657,"close":1154},"2025-08-14",30.67,30.95,{"symbol":5,"time":1219,"open":1220,"high":1213,"low":1221,"close":1222},"2025-08-13",30.15,30.07,30.87,{"symbol":5,"time":1224,"open":1113,"high":656,"low":1113,"close":647},"2025-08-12",{"symbol":5,"time":1226,"open":1227,"high":1221,"low":1228,"close":823},"2025-08-11",29.7,29.08,{"symbol":5,"time":1230,"open":1227,"high":1231,"low":1119,"close":1106},"2025-08-08",30.03,{"symbol":5,"time":1233,"open":656,"high":1234,"low":527,"close":1106},"2025-08-07",30.44,{"symbol":5,"time":1236,"open":1237,"high":1138,"low":639,"close":528},"2025-08-06",30.61,{"symbol":5,"time":1239,"open":1240,"high":779,"low":1241,"close":675},"2025-08-05",30.65,30.42,{"symbol":5,"time":1243,"open":660,"high":1244,"low":1245,"close":1162},"2025-08-04",30.88,30.45,{"symbol":5,"time":1247,"open":728,"high":726,"low":1248,"close":1142},"2025-08-01",30.43,{"symbol":5,"time":1250,"open":1157,"high":1251,"low":1154,"close":1200},"2025-07-31",31.96,{"symbol":5,"time":1253,"open":779,"high":664,"low":1254,"close":1255},"2025-07-30",30.36,30.46,{"symbol":5,"time":1257,"open":733,"high":1178,"low":704,"close":779},"2025-07-29",{"symbol":5,"time":1259,"open":1159,"high":729,"low":713,"close":1153},"2025-07-28",{"symbol":5,"time":1261,"open":1262,"high":763,"low":753,"close":737},"2025-07-25",32,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1267},"2025-07-24",33.57,33.76,33.15,{"symbol":5,"time":1269,"open":1267,"high":1270,"low":1271,"close":1272},"2025-07-23",33.65,33.11,33.54,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":762,"close":1277},"2025-07-22",32.91,33.51,33.06,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-07-21",32.57,32.9,32.49,32.81,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-07-18",32.67,32.74,32.27,32.37,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-07-17",32.15,32.82,32.13,32.52,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1294,"close":1197},"2025-07-16",32.59,32.68,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1295,"close":1304},"2025-07-15",33.38,33.44,32.54,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-07-14",32.71,33.43,32.61,33.4,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-07-11",33.03,33.13,32.76,32.79,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-07-10",33.33,33.71,33.16,33.2,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1302},"2025-07-09",33.66,33.77,33.17,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1327,"close":1332},"2025-07-08",33.35,33.8,33.74,{"symbol":5,"time":1334,"open":1325,"high":1335,"low":1267,"close":1336},"2025-07-07",33.87,33.21,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-07-03",33.55,34.11,33.53,33.73,{"symbol":5,"time":1344,"open":1325,"high":1345,"low":1346,"close":1347},"2025-07-02",33.84,33.48,33.58,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-07-01",33.36,34.36,33.34,34.05,{"symbol":5,"time":1355,"open":1267,"high":1356,"low":1277,"close":1357},"2025-06-30",33.52,33.45,{"symbol":5,"time":1359,"open":1360,"high":1319,"low":1361,"close":1362},"2025-06-27",33.08,32.98,33.1,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-06-26",32.66,33.02,32.63,33,{"symbol":5,"time":1370,"open":1371,"high":1361,"low":1309,"close":1372},"2025-06-25",32.94,32.65,{"symbol":5,"time":1374,"open":1375,"high":1277,"low":1376,"close":1368},"2025-06-24",32.6,32.43,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1173,"close":1381},"2025-06-23",32.23,32.46,32.42,{"symbol":5,"time":1383,"open":1384,"high":1307,"low":1166,"close":1385},"2025-06-20",32.33,32.36,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-06-18",32.38,32.53,32.06,32.11,{"symbol":5,"time":1393,"open":1315,"high":1394,"low":1395,"close":1385},"2025-06-17",32.83,32.3,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1298,"close":1275},"2025-06-16",32.97,33.26,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1315,"close":1283},"2025-06-13",33.05,33.23,{"symbol":5,"time":1405,"open":1398,"high":1327,"low":1406,"close":1277},"2025-06-12",32.87,{"symbol":5,"time":1408,"open":1409,"high":1356,"low":1275,"close":1398},"2025-06-11",33.42,{"symbol":5,"time":1411,"open":1380,"high":1310,"low":1412,"close":1302},"2025-06-10",32.35,{"symbol":5,"time":1414,"open":1295,"high":1307,"low":768,"close":1376},"2025-06-09",{"symbol":5,"time":1416,"open":1384,"high":1309,"low":1197,"close":1295},"2025-06-06",{"symbol":5,"time":1418,"open":1384,"high":1381,"low":746,"close":1419},"2025-06-05",32.07,{"symbol":5,"time":1421,"open":1422,"high":1307,"low":1288,"close":763},"2025-06-04",32.56,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":680,"close":764},"2025-06-03",32.19,32.5,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-06-02",32.16,32.26,31.71,32.17,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1251,"close":686},"2025-05-30",32.2,32.58,{"symbol":5,"time":1438,"open":1380,"high":1439,"low":1185,"close":1294},"2025-05-29",32.62,{"symbol":5,"time":1441,"open":1442,"high":1275,"low":686,"close":1380},"2025-05-28",32.77,{"symbol":5,"time":1444,"open":1439,"high":1275,"low":1445,"close":1315},"2025-05-27",32.41,{"symbol":5,"time":1447,"open":694,"high":1426,"low":510,"close":1412},"2025-05-23",{"symbol":5,"time":1449,"open":1368,"high":1366,"low":686,"close":1381},"2025-05-22",{"symbol":5,"time":1451,"open":1322,"high":1302,"low":1315,"close":1281},"2025-05-21",{"symbol":5,"time":1453,"open":1321,"high":1341,"low":1314,"close":1350},"2025-05-20",{"symbol":5,"time":1455,"open":1314,"high":1456,"low":1313,"close":1336},"2025-05-19",33.3,{"symbol":5,"time":1458,"open":1362,"high":1409,"low":1459,"close":1460},"2025-05-16",32.99,33.25,{"symbol":5,"time":1462,"open":1380,"high":1267,"low":1463,"close":1271},"2025-05-15",32.34,{"symbol":5,"time":1465,"open":764,"high":1367,"low":1425,"close":768},"2025-05-14",{"symbol":5,"time":1467,"open":1365,"high":1275,"low":1468,"close":1309},"2025-05-13",32.32,{"symbol":5,"time":1470,"open":1439,"high":1471,"low":1385,"close":1304},"2025-05-12",33.19,{"symbol":5,"time":1473,"open":1474,"high":761,"low":1173,"close":1475},"2025-05-09",32.18,32.1,{"symbol":5,"time":1477,"open":1468,"high":1304,"low":1173,"close":1419},"2025-05-08",{"symbol":5,"time":1479,"open":1380,"high":1480,"low":1390,"close":1379},"2025-05-07",32.69,{"symbol":5,"time":1482,"open":1475,"high":1376,"low":1483,"close":1468},"2025-05-06",31.93,{"symbol":5,"time":1485,"open":1483,"high":1426,"low":722,"close":761},"2025-05-05",{"symbol":5,"time":1487,"open":1163,"high":1385,"low":1157,"close":1395},"2025-05-02",{"symbol":5,"time":1489,"open":1185,"high":510,"low":1159,"close":751},"2025-05-01",{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-04-30",31.65,32.12,31.08,32.05,{"symbol":5,"time":1497,"open":1178,"high":1498,"low":1202,"close":758},"2025-04-29",31.92,{"symbol":5,"time":1500,"open":717,"high":694,"low":1501,"close":1492},"2025-04-28",31.51,{"symbol":5,"time":1503,"open":1153,"high":758,"low":1504,"close":717},"2025-04-25",31.05,{"symbol":5,"time":1506,"open":1139,"high":728,"low":1507,"close":1508},"2025-04-24",29.47,31.11,{"symbol":5,"time":1510,"open":1385,"high":1394,"low":1379,"close":770},"2025-04-23",{"symbol":5,"time":1512,"open":1185,"high":1475,"low":723,"close":1495},"2025-04-22",{"symbol":5,"time":1514,"open":729,"high":1163,"low":1210,"close":1202},"2025-04-21",{"symbol":5,"time":1516,"open":1517,"high":1292,"low":688,"close":1163},"2025-04-17",31.66,{"symbol":5,"time":1519,"open":1292,"high":1395,"low":1520,"close":1521},"2025-04-16",31.27,31.44,{"symbol":5,"time":1523,"open":763,"high":1436,"low":1391,"close":1197},"2025-04-15",{"symbol":5,"time":1525,"open":1145,"high":761,"low":1210,"close":1173},"2025-04-14",{"symbol":5,"time":1527,"open":1528,"high":1163,"low":786,"close":688},"2025-04-11",31.83,{"symbol":5,"time":1530,"open":1375,"high":1307,"low":700,"close":737},"2025-04-10",{"symbol":5,"time":1532,"open":1255,"high":1533,"low":1135,"close":1398},"2025-04-09",33.04,{"symbol":5,"time":1535,"open":726,"high":1292,"low":1255,"close":1536},"2025-04-08",30.78,{"symbol":5,"time":1538,"open":1539,"high":763,"low":782,"close":726},"2025-04-07",30.9,{"symbol":5,"time":1541,"open":1287,"high":1314,"low":1542,"close":1145},"2025-04-04",31.25,{"symbol":5,"time":1544,"open":1545,"high":1351,"low":1350,"close":1346},"2025-04-03",34.31,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1345,"close":1545},"2025-04-02",34.03,34.35,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-04-01",34.62,34.81,34.23,34.41,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-03-31",34.52,34.7,34.07,34.58,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-03-28",34.96,35.13,34.29,34.32,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-03-27",34.94,35.28,34.71,35.02,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1573},"2025-03-26",34.68,35.35,34.55,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1325,"close":1552},"2025-03-25",34.18,34.63,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-03-24",34.48,34.56,34.19,34.3,{"symbol":5,"time":1590,"open":1591,"high":1586,"low":1592,"close":1593},"2025-03-21",33.96,33.81,34.44,{"symbol":5,"time":1595,"open":1270,"high":1596,"low":1597,"close":1598},"2025-03-20",34.39,33.61,34.21,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-03-19",33.79,33.95,33.67,33.82,{"symbol":5,"time":1606,"open":1265,"high":1607,"low":1352,"close":1608},"2025-03-18",33.86,33.75,{"symbol":5,"time":1610,"open":1399,"high":1325,"low":1611,"close":1276},"2025-03-17",33.12,{"symbol":5,"time":1613,"open":1614,"high":1350,"low":1615,"close":1336},"2025-03-14",32.88,32.47,{"symbol":5,"time":1617,"open":1618,"high":1325,"low":764,"close":1295},"2025-03-13",32.96,{"symbol":5,"time":1620,"open":1276,"high":1621,"low":1307,"close":1361},"2025-03-12",33.63,{"symbol":5,"time":1623,"open":1592,"high":1624,"low":1460,"close":1625},"2025-03-11",34.04,33.69,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1326,"close":1345},"2025-03-10",35.06,35.6,{"symbol":5,"time":1631,"open":1592,"high":1632,"low":1592,"close":1633},"2025-03-07",35.26,35.23,{"symbol":5,"time":1635,"open":1456,"high":1636,"low":1314,"close":1637},"2025-03-06",34.06,33.99,{"symbol":5,"time":1639,"open":1362,"high":1357,"low":1442,"close":1319},"2025-03-05",{"symbol":5,"time":1641,"open":1642,"high":1624,"low":1277,"close":1643},"2025-03-04",33.94,33.27,{"symbol":5,"time":1645,"open":1646,"high":1591,"low":1276,"close":1647},"2025-03-03",33.62,33.72,{"symbol":5,"time":1649,"open":1650,"high":1604,"low":1456,"close":1621},"2025-02-28",33.41,{"symbol":5,"time":1652,"open":1653,"high":1460,"low":1654,"close":1327},"2025-02-27",32.89,32.8,{"symbol":5,"time":1656,"open":1341,"high":1347,"low":1654,"close":1281},"2025-02-26",{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1276,"close":1661},"2025-02-25",34.16,34.66,33.6,{"symbol":5,"time":1663,"open":1664,"high":1585,"low":1602,"close":1665},"2025-02-24",34.1,34.02,{"symbol":5,"time":1667,"open":1668,"high":1549,"low":1669,"close":1591},"2025-02-21",34.26,33.92,{"symbol":5,"time":1671,"open":1664,"high":1555,"low":1604,"close":1672},"2025-02-20",34.12,{"symbol":5,"time":1674,"open":1675,"high":1593,"low":1676,"close":1587},"2025-02-19",34.15,34,{"symbol":5,"time":1678,"open":1402,"high":1664,"low":1281,"close":1560},"2025-02-18",{"symbol":5,"time":1680,"open":1681,"high":1302,"low":1682,"close":1327},"2025-02-14",33.18,33.07,{"symbol":5,"time":1684,"open":762,"high":1643,"low":1685,"close":1321},"2025-02-13",32.75,{"symbol":5,"time":1687,"open":1688,"high":1366,"low":756,"close":1307},"2025-02-12",32.73,{"symbol":5,"time":1690,"open":685,"high":1314,"low":685,"close":1366},"2025-02-11",{"symbol":5,"time":1692,"open":1693,"high":1375,"low":1379,"close":770},"2025-02-10",32.55,{"symbol":5,"time":1695,"open":1696,"high":1282,"low":1251,"close":1697},"2025-02-07",32.45,32.21,{"symbol":5,"time":1699,"open":1251,"high":770,"low":729,"close":770},"2025-02-06",{"symbol":5,"time":1701,"open":1521,"high":727,"low":713,"close":758},"2025-02-05",{"symbol":5,"time":1703,"open":693,"high":1201,"low":651,"close":1521},"2025-02-04",{"symbol":5,"time":1705,"open":504,"high":1517,"low":1706,"close":1508},"2025-02-03",30.97,{"symbol":5,"time":1708,"open":726,"high":1163,"low":738,"close":748},"2025-01-31",{"symbol":5,"time":1710,"open":1430,"high":1426,"low":1255,"close":1210},"2025-01-30",{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-01-29",35.32,35.45,34.91,35.01,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-01-28",35.57,35.77,35.12,35.19,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-01-27",35.21,35.99,35.2,35.83,{"symbol":5,"time":1730,"open":1716,"high":1571,"low":1570,"close":1632},"2025-01-24",{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1721},"2025-01-23",34.93,35.17,34.59,{"symbol":5,"time":1737,"open":1578,"high":1738,"low":1739,"close":1740},"2025-01-22",34.86,34.22,34.78,{"symbol":5,"time":1742,"open":1743,"high":1715,"low":1744,"close":1745},"2025-01-21",34.28,34.25,34.65,{"symbol":5,"time":1747,"open":1593,"high":1735,"low":1659,"close":1743},"2025-01-17",{"symbol":5,"time":1749,"open":1554,"high":1750,"low":1637,"close":1548},"2025-01-16",34.34,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1676,"close":1598},"2025-01-15",34.46,34.54,{"symbol":5,"time":1756,"open":1757,"high":1750,"low":1758,"close":1664},"2025-01-14",34.33,33.88,{"symbol":5,"time":1760,"open":1739,"high":1555,"low":1761,"close":1659},"2025-01-13",33.97,{"symbol":5,"time":1763,"open":1585,"high":1764,"low":1624,"close":1765},"2025-01-10",34.84,34.08,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1591,"close":1764},"2025-01-08",34.47,34.9,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-01-07",35.09,35.4,34.69,34.85,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-01-06",35,35.76,34.95,35.14,{"symbol":5,"time":1783,"open":1632,"high":1784,"low":1573,"close":1785},"2025-01-03",35.37,35.3,{"symbol":5,"time":1787,"open":1788,"high":1719,"low":1738,"close":1789},"2025-01-02",35.43,35.07,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1769,"close":1734},"2024-12-31",34.97,35.24,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1740,"close":1798},"2024-12-30",35.41,35.5,35.04,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1713,"close":1803},"2024-12-27",35.46,35.85,35.55,{"symbol":5,"time":1805,"open":1802,"high":1806,"low":1807,"close":1802},"2024-12-26",36.04,35.7,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1726},"2024-12-24",35.47,36.01,35.34,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1785,"close":1629},"2024-12-23",35.64,35.81,{"symbol":5,"time":1818,"open":1633,"high":1819,"low":1792,"close":1820},"2024-12-20",35.9,35.82,{"symbol":5,"time":1822,"open":1719,"high":1823,"low":1715,"close":1824},"2024-12-19",35.65,35.05,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2024-12-18",36.13,36.49,35.42,35.48,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2024-12-17",36.43,36.66,36.14,36.36,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2024-12-16",36.64,37.24,36.35,36.42,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2024-12-13",37.25,37.68,37.17,37.41,{"symbol":5,"time":1850,"open":1848,"high":1851,"low":1852,"close":1853},"2024-12-12",37.84,37.33,37.71,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2024-12-11",36.99,37.34,36.94,37.22,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2024-12-10",36.62,37.29,36.11,37.05,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2024-12-09",40.5,40.58,36.33,36.6,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2024-12-06",40.07,40.48,40.05,40.44,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2024-12-05",39.93,40.28,39.79,40.1,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2024-12-04",40.03,40.27,39.72,39.88,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2024-12-03",40.51,40.72,40.14,40.17,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2024-12-02",40.31,40.59,40,40.57,{"symbol":5,"time":1903,"open":1882,"high":1904,"low":1905,"close":1875},"2024-11-29",40.55,39.76,{"symbol":5,"time":1907,"open":1880,"high":1908,"low":1909,"close":1910},"2024-11-27",40.34,39.86,39.89,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2024-11-26",40.3,40.54,39.78,39.96,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2024-11-25",41.16,41.27,40.42,40.49,{"symbol":5,"time":1924,"open":1914,"high":1925,"low":1926,"close":1927},"2024-11-22",40.97,40.45,40.74,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2024-11-21",40.39,40.98,39.84,40.77,{"symbol":5,"time":1935,"open":1874,"high":1936,"low":1937,"close":1938},"2024-11-20",40.32,39.35,40.29,{"symbol":5,"time":1940,"open":1880,"high":1941,"low":1942,"close":1943},"2024-11-19",40.08,39.65,39.66,{"symbol":5,"time":1945,"open":1946,"high":1892,"low":1874,"close":1913},"2024-11-18",40.16,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2024-11-15",40.75,41.07,39.91,40.19,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1875,"close":1949},"2024-11-14",41.15,41.29,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1955},"2024-11-13",40.92,41.42,40.78,{"symbol":5,"time":1963,"open":1964,"high":1960,"low":1965,"close":1920},"2024-11-12",41.14,41.1,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1955,"close":1960},"2024-11-11",41.2,41.83,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1959,"close":1955},"2024-11-08",41.39,41.6,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1960},"2024-11-07",42.15,42.17,41.38,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2024-11-06",41.08,42.38,40.7,42.31,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1943,"close":1910},"2024-11-05",40.06,40.36,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1909},"2024-11-04",40.95,41.02,39.82,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2024-11-01",41.57,41.87,40.76,40.82,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2024-10-31",42.37,42.46,40.15,40.93,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2024-10-30",39.19,39.8,39.18,39.59,{"symbol":5,"time":2013,"open":2014,"high":1993,"low":2015,"close":2016},"2024-10-29",39.15,39.12,39.43,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2019,"close":2021},"2024-10-28",39.01,39.33,39.21,{"symbol":5,"time":2023,"open":2024,"high":1880,"low":2019,"close":2025},"2024-10-25",39.42,39.04,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2024-10-24",39.17,39.36,38.74,39.03,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2024-10-23",38.92,39.29,38.63,38.94,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2037},"2024-10-22",38.12,39.64,38.02,{"symbol":5,"time":2044,"open":2020,"high":2045,"low":2046,"close":2047},"2024-10-21",39.34,37.92,37.99,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2024-10-18",39.32,39.71,39.24,39.3,{"symbol":5,"time":2055,"open":1951,"high":1874,"low":2031,"close":2056},"2024-10-17",39.58,{"symbol":5,"time":2058,"open":2011,"high":1880,"low":2059,"close":2060},"2024-10-16",39.56,39.6,{"symbol":5,"time":2062,"open":2063,"high":1941,"low":2063,"close":2064},"2024-10-15",39.25,39.47,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2020},"2024-10-14",38.76,39.41,38.71,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-10-11",38.58,38.88,38.5,38.67,{"symbol":5,"time":2077,"open":2078,"high":2050,"low":2079,"close":2080},"2024-10-10",38.91,38.47,38.52,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2024-10-09",38.39,38.84,38.2,38.8,{"symbol":5,"time":2088,"open":2042,"high":2089,"low":1851,"close":2090},"2024-10-08",38.45,38.38,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2024-10-07",38.37,38.6,37.98,38.01,{"symbol":5,"time":2098,"open":2099,"high":2067,"low":2100,"close":2094},"2024-10-04",38.32,38.11,{"symbol":5,"time":2102,"open":2089,"high":2103,"low":2047,"close":2104},"2024-10-03",38.54,38.25,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2069},"2024-10-02",38.79,39.23,38.66,{"symbol":5,"time":2111,"open":2112,"high":2020,"low":2072,"close":2113},"2024-10-01",39.02,39.08,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2069,"close":2014},"2024-09-30",39.13,39.27,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2094,"close":2031},"2024-09-27",38.64,39.44,{"symbol":5,"time":2123,"open":2124,"high":2074,"low":2100,"close":2125},"2024-09-26",38.15,38.44,{"symbol":5,"time":2127,"open":2069,"high":2128,"low":2047,"close":2129},"2024-09-25",38.72,38.04,{"symbol":5,"time":2131,"open":2132,"high":2073,"low":2133,"close":2134},"2024-09-24",38.27,38.07,38.75,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2024-09-23",37.69,38.35,37.6,38.17,{"symbol":5,"time":2142,"open":2137,"high":2143,"low":2144,"close":2145},"2024-09-20",38.09,37.43,37.59,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2024-09-19",37.83,38.49,37.63,37.74,{"symbol":5,"time":2153,"open":2154,"high":2145,"low":2155,"close":2156},"2024-09-18",36.89,36.08,37.32,{"symbol":5,"time":2158,"open":2159,"high":2156,"low":2160,"close":2161},"2024-09-17",37.07,36.76,36.81,{"symbol":5,"time":2163,"open":1863,"high":2164,"low":2165,"close":2154},"2024-09-16",37.54,36.73,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2159},"2024-09-13",36.84,37.39,36.77,{"symbol":5,"time":2172,"open":1833,"high":2173,"low":2174,"close":2168},"2024-09-12",36.86,36.09,{"symbol":5,"time":2176,"open":2177,"high":2177,"low":2178,"close":2179},"2024-09-11",36.68,35.75,36.25,{"symbol":5,"time":2181,"open":2156,"high":2182,"low":2183,"close":2177},"2024-09-10",37.45,36.47,{"symbol":5,"time":2185,"open":1840,"high":2186,"low":2187,"close":2188},"2024-09-09",37.52,36.5,37.23,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2024-09-06",37.3,37.82,37.01,37.12,{"symbol":5,"time":2196,"open":2183,"high":1852,"low":2197,"close":2191},"2024-09-05",36.44,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":1726,"close":2202},"2024-09-04",37.21,37.65,36.24,{"symbol":5,"time":2204,"open":2205,"high":2169,"low":1858,"close":2206},"2024-09-03",37.19,37.02,{"symbol":5,"time":2208,"open":1840,"high":1840,"low":2209,"close":2210},"2024-08-30",36.71,37.09,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2024-08-29",37.51,37.56,36.93,36.98,{"symbol":5,"time":2218,"open":2219,"high":2192,"low":2220,"close":2221},"2024-08-28",37.72,37.4,37.42,{"symbol":5,"time":2223,"open":2201,"high":2047,"low":2224,"close":1853},"2024-08-27",37.62,{"symbol":5,"time":2226,"open":2213,"high":2046,"low":2227,"close":2219},"2024-08-26",37.36,{"symbol":5,"time":2229,"open":2230,"high":2144,"low":2193,"close":2156},"2024-08-23",37.14,{"symbol":5,"time":2232,"open":2233,"high":2233,"low":2234,"close":1858},"2024-08-22",37.58,36.72,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2191,"close":2144},"2024-08-21",37.7,37.77,{"symbol":5,"time":2240,"open":2164,"high":2241,"low":2242,"close":2186},"2024-08-20",37.75,37.46,{"symbol":5,"time":2244,"open":1856,"high":2245,"low":1856,"close":2246},"2024-08-19",37.78,37.73,{"symbol":5,"time":2248,"open":2249,"high":1852,"low":2206,"close":2250},"2024-08-16",37.15,37.13,{"symbol":5,"time":2252,"open":2161,"high":2253,"low":2254,"close":2255},"2024-08-15",37.06,36.48,37.04,{"symbol":5,"time":2257,"open":2258,"high":1834,"low":2258,"close":2259},"2024-08-14",36.34,36.56,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2179,"close":1834},"2024-08-13",36.46,36.79,{"symbol":5,"time":2265,"open":2266,"high":1839,"low":2267,"close":1864},"2024-08-12",36.55,36.05,{"symbol":5,"time":2269,"open":1862,"high":2270,"low":2271,"close":2272},"2024-08-09",36.9,36.27,36.63,{"symbol":5,"time":2274,"open":1806,"high":2275,"low":2276,"close":2277},"2024-08-08",36.96,36.03,36.88,{"symbol":5,"time":2279,"open":2165,"high":2280,"low":2267,"close":2174},"2024-08-07",37.11,{"symbol":5,"time":2282,"open":2262,"high":2283,"low":2284,"close":2254},"2024-08-06",36.97,36.3,{"symbol":5,"time":2286,"open":2287,"high":2095,"low":2288,"close":2234},"2024-08-05",37.66,36.19,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":1857,"close":2169},"2024-08-02",38.3,38.56,{"symbol":5,"time":2294,"open":2109,"high":2295,"low":2137,"close":2246},"2024-08-01",38.82,{"symbol":5,"time":2297,"open":2085,"high":2112,"low":2298,"close":2299},"2024-07-31",38.13,38.68,{"symbol":5,"time":2301,"open":2302,"high":2079,"low":1851,"close":2104},"2024-07-30",38.21,{"symbol":5,"time":2304,"open":1840,"high":2305,"low":2230,"close":2298},"2024-07-29",38.22,{"symbol":5,"time":2307,"open":2308,"high":2145,"low":2309,"close":2310},"2024-07-26",36.15,36.12,37.2,{"symbol":5,"time":2312,"open":2309,"high":2270,"low":1728,"close":2313},"2024-07-25",35.84,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":1807},"2024-07-24",36.29,36.41,35.03,{"symbol":5,"time":2320,"open":1858,"high":2210,"low":1745,"close":2174},"2024-07-23",{"symbol":5,"time":2322,"open":2145,"high":2323,"low":2258,"close":1865},"2024-07-22",37.67,{"symbol":5,"time":2325,"open":2287,"high":2326,"low":2327,"close":2214},"2024-07-19",37.76,37.37,{"symbol":5,"time":2329,"open":2237,"high":2330,"low":2331,"close":2224},"2024-07-18",38.61,37.61,{"symbol":5,"time":2333,"open":2205,"high":2334,"low":2335,"close":2129},"2024-07-17",38.18,37.18,{"symbol":5,"time":2337,"open":1828,"high":2335,"low":1842,"close":2194},"2024-07-16",{"symbol":5,"time":2339,"open":1802,"high":2275,"low":2340,"close":1828},"2024-07-15",35.8,{"symbol":5,"time":2342,"open":1629,"high":2343,"low":2344,"close":2345},"2024-07-12",35.93,35.53,35.89,{"symbol":5,"time":2347,"open":1633,"high":2348,"low":1727,"close":2349},"2024-07-11",35.79,35.38,{"symbol":5,"time":2351,"open":2352,"high":1785,"low":1553,"close":2353},"2024-07-10",35.22,35.08,{"symbol":5,"time":2355,"open":1733,"high":1785,"low":2356,"close":2357},"2024-07-09",34.82,35.15,{"symbol":5,"time":2359,"open":1829,"high":1629,"low":2360,"close":2361},"2024-07-08",34.87,34.99,{"symbol":5,"time":2363,"open":2364,"high":1629,"low":2365,"close":1830},"2024-07-05",35.58,35.31,{"symbol":5,"time":2367,"open":2349,"high":1819,"low":1812,"close":2368},"2024-07-03",35.66,{"symbol":5,"time":2370,"open":2371,"high":2371,"low":1773,"close":1779},"2024-07-02",35.95,{"symbol":5,"time":2373,"open":2262,"high":2272,"low":2178,"close":1720},"2024-07-01",{"symbol":5,"time":2375,"open":2309,"high":2263,"low":2155,"close":2376},"2024-06-28",36.7,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2364,"close":2379},"2024-06-27",35.88,35.98,{"symbol":5,"time":2382,"open":2345,"high":2276,"low":1632,"close":1820},"2024-06-26",{"symbol":5,"time":2384,"open":2385,"high":2385,"low":2386,"close":1726},"2024-06-25",36.23,35.56,{"symbol":5,"time":2388,"open":2345,"high":1836,"low":2389,"close":2390},"2024-06-24",35.67,36.06,{"symbol":5,"time":2392,"open":1820,"high":2393,"low":2394,"close":2390},"2024-06-21",36.28,35.59,{"symbol":5,"time":2396,"open":1768,"high":1629,"low":2397,"close":1810},"2024-06-20",34.4,{"symbol":5,"time":2399,"open":1778,"high":1829,"low":1593,"close":1561},"2024-06-18",{"symbol":5,"time":2401,"open":1798,"high":1721,"low":2402,"close":1792},"2024-06-17",34.6,{"symbol":5,"time":2404,"open":1573,"high":2365,"low":2405,"close":1772},"2024-06-14",34.92,{"symbol":5,"time":2407,"open":2357,"high":1801,"low":1792,"close":2352},"2024-06-13",{"symbol":5,"time":2409,"open":1864,"high":2410,"low":1565,"close":1714},"2024-06-12",36.21,{"symbol":5,"time":2412,"open":2178,"high":2413,"low":2364,"close":2414},"2024-06-11",36.18,35.91,{"symbol":5,"time":2416,"open":2183,"high":2417,"low":2418,"close":1841},"2024-06-10",36.53,36.1,{"symbol":5,"time":2420,"open":2421,"high":2277,"low":2183,"close":2422},"2024-06-07",36.61,36.51,{"symbol":5,"time":2424,"open":2209,"high":1848,"low":2259,"close":1862},"2024-06-06",{"symbol":5,"time":2426,"open":2280,"high":2280,"low":2421,"close":2177},"2024-06-05",{"symbol":5,"time":2428,"open":1858,"high":2429,"low":2430,"close":2431},"2024-06-04",37.28,36.74,37.08,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2161,"close":2210},"2024-06-03",37.49,37.55,{"symbol":5,"time":2437,"open":1806,"high":2438,"low":2439,"close":2186},"2024-05-31",37.57,35.74,{"symbol":5,"time":2441,"open":2389,"high":2183,"low":2442,"close":1833},"2024-05-30",35.54,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":1810,"close":2386},"2024-05-29",35.86,36.02,{"symbol":5,"time":2448,"open":1728,"high":2449,"low":1779,"close":2309},"2024-05-28",36.37,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":1802,"close":2309},"2024-05-24",36.31,36.38,{"symbol":5,"time":2455,"open":2453,"high":2177,"low":2155,"close":2179},"2024-05-23",{"symbol":5,"time":2457,"open":2165,"high":2165,"low":2385,"close":2458},"2024-05-22",36.45,{"symbol":5,"time":2460,"open":2266,"high":2230,"low":2422,"close":2461},"2024-05-21",36.75,{"symbol":5,"time":2463,"open":2209,"high":2168,"low":2202,"close":2461},"2024-05-20",{"symbol":5,"time":2465,"open":2161,"high":2466,"low":2183,"close":2467},"2024-05-17",36.92,36.8,{"symbol":5,"time":2469,"open":2376,"high":2470,"low":2458,"close":2270},"2024-05-16",36.95,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2259,"close":2263},"2024-05-15",37.38,37.44,{"symbol":5,"time":2476,"open":2477,"high":2164,"low":2478,"close":2200},"2024-05-14",37.5,37.1,{"symbol":5,"time":2480,"open":2210,"high":1840,"low":2481,"close":2200},"2024-05-13",36.85,{"symbol":5,"time":2483,"open":2484,"high":2283,"low":2485,"close":2168},"2024-05-10",35.96,35.92,{"symbol":5,"time":2487,"open":2259,"high":2488,"low":1726,"close":2309},"2024-05-09",36.65,{"symbol":5,"time":2490,"open":1806,"high":2191,"low":2371,"close":1871},"2024-05-08",{"symbol":5,"time":2492,"open":2410,"high":2316,"low":2484,"close":2493},"2024-05-07",36.07,{"symbol":5,"time":2495,"open":2258,"high":2421,"low":1811,"close":2493},"2024-05-06",{"symbol":5,"time":2497,"open":1806,"high":2498,"low":2499,"close":2500},"2024-05-03",36.4,35.97,36.26,{"symbol":5,"time":2502,"open":2309,"high":2503,"low":2504,"close":2371},"2024-05-02",36.32,35.68,{"symbol":5,"time":2506,"open":2368,"high":2271,"low":2507,"close":2340},"2024-05-01",35.63,{"symbol":5,"time":2509,"open":2288,"high":2452,"low":1801,"close":2510},"2024-04-30",35.72,{"symbol":5,"time":2512,"open":2308,"high":2187,"low":1806,"close":2317},"2024-04-29",{"symbol":5,"time":2514,"open":2515,"high":2316,"low":2516,"close":2308},"2024-04-26",34.77,34.14,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":1775,"close":2521},"2024-04-25",36.22,36.78,35.49,{"symbol":5,"time":2523,"open":2182,"high":2524,"low":2156,"close":2137},"2024-04-24",37.81,{"symbol":5,"time":2526,"open":2527,"high":2103,"low":2245,"close":2148},"2024-04-23",37.91,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2182,"close":2042},"2024-04-22",37.94,38.14,{"symbol":5,"time":2533,"open":1859,"high":2238,"low":2210,"close":1853},"2024-04-19",{"symbol":5,"time":2535,"open":2277,"high":2310,"low":2536,"close":2250},"2024-04-18",36.67,{"symbol":5,"time":2538,"open":2168,"high":1858,"low":2197,"close":2539},"2024-04-17",36.54,{"symbol":5,"time":2541,"open":2215,"high":2280,"low":2259,"close":1834},"2024-04-16",{"symbol":5,"time":2543,"open":1845,"high":1848,"low":2488,"close":2470},"2024-04-15",{"symbol":5,"time":2545,"open":2327,"high":2474,"low":2170,"close":2270},"2024-04-12",{"symbol":5,"time":2547,"open":2164,"high":2246,"low":2249,"close":2224},"2024-04-11",{"symbol":5,"time":2549,"open":2150,"high":2150,"low":2550,"close":2188},"2024-04-10",36.91,{"symbol":5,"time":2552,"open":2241,"high":2305,"low":2474,"close":2150},"2024-04-09",{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2124},"2024-04-08",38.19,38.43,38.03,{"symbol":5,"time":2559,"open":2291,"high":2094,"low":2143,"close":2560},"2024-04-05",38.33,{"symbol":5,"time":2562,"open":2010,"high":2563,"low":2090,"close":2564},"2024-04-04",39.37,38.53,{"symbol":5,"time":2566,"open":2015,"high":2050,"low":2567,"close":2034},"2024-04-03",38.81,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2010},"2024-04-02",39.53,39.98,39,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-04-01",40.33,40.35,39.22,39.63,{"symbol":5,"time":2580,"open":1875,"high":2581,"low":2582,"close":2583},"2024-03-28",40.85,40.41,40.63,{"symbol":5,"time":2585,"open":1987,"high":2586,"low":2587,"close":2588},"2024-03-27",40.38,40.01,40.37,{"symbol":5,"time":2590,"open":2571,"high":2571,"low":2591,"close":2592},"2024-03-26",39.49,39.81,{"symbol":5,"time":2594,"open":2595,"high":1952,"low":2041,"close":1916},"2024-03-25",40.18,{"symbol":5,"time":2597,"open":2586,"high":1921,"low":2009,"close":1987},"2024-03-22",{"symbol":5,"time":2599,"open":1913,"high":1898,"low":1915,"close":2600},"2024-03-21",40.2,{"symbol":5,"time":2602,"open":2603,"high":1892,"low":2587,"close":1930},"2024-03-20",40.21,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":1938},"2024-03-19",40.24,40.53,39.95,{"symbol":5,"time":2610,"open":2576,"high":1998,"low":2606,"close":2582},"2024-03-18",{"symbol":5,"time":2612,"open":2004,"high":1899,"low":2587,"close":1941},"2024-03-15",{"symbol":5,"time":2614,"open":1930,"high":1877,"low":2563,"close":2615},"2024-03-14",40.13,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":1922,"close":2620},"2024-03-13",40.68,40.94,40.56,{"symbol":5,"time":2622,"open":2623,"high":2623,"low":2624,"close":1875},"2024-03-12",40.91,40.11,{"symbol":5,"time":2626,"open":1876,"high":2619,"low":1916,"close":2627},"2024-03-11",40.81,{"symbol":5,"time":2629,"open":2015,"high":2608,"low":2630,"close":1951},"2024-03-08",38.99,{"symbol":5,"time":2632,"open":2041,"high":2051,"low":2633,"close":2015},"2024-03-07",38.9,{"symbol":5,"time":2635,"open":2064,"high":2636,"low":2637,"close":2638},"2024-03-06",39.75,39.05,39.5,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2024},"2024-03-05",39.28,39.9,39.1,{"symbol":5,"time":2645,"open":1876,"high":1952,"low":2646,"close":2577},"2024-03-04",38.98,{"symbol":5,"time":2648,"open":2571,"high":2588,"low":2649,"close":2624},"2024-03-01",39.52,{"symbol":5,"time":2651,"open":1909,"high":2652,"low":1915,"close":1946},"2024-02-29",40.25,{"symbol":5,"time":2654,"open":2011,"high":2608,"low":2655,"close":2638},"2024-02-28",39.48,{"symbol":5,"time":2657,"open":2658,"high":1942,"low":2117,"close":2659},"2024-02-27",39.57,39.62,{"symbol":5,"time":2661,"open":2035,"high":2642,"low":2014,"close":2662},"2024-02-26",39.54,{"symbol":5,"time":2664,"open":2108,"high":1943,"low":2637,"close":2117},"2024-02-23",{"symbol":5,"time":2666,"open":2667,"high":1937,"low":2086,"close":2641},"2024-02-22",39.26,{"symbol":5,"time":2669,"open":2035,"high":2050,"low":2073,"close":2577},"2024-02-21",{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2334,"close":2025},"2024-02-20",38.57,39.11,{"symbol":5,"time":2675,"open":2676,"high":2116,"low":2072,"close":2677},"2024-02-16",39.09,38.65,{"symbol":5,"time":2679,"open":2028,"high":2649,"low":2637,"close":2010},"2024-02-15",{"symbol":5,"time":2681,"open":2682,"high":2655,"low":2683,"close":2684},"2024-02-14",39.4,39.06,39.38,{"symbol":5,"time":2686,"open":2592,"high":1889,"low":2633,"close":2577},"2024-02-13",{"symbol":5,"time":2688,"open":2689,"high":1938,"low":2053,"close":1880},"2024-02-12",39.31,{"symbol":5,"time":2691,"open":2692,"high":2578,"low":2120,"close":2016},"2024-02-09",38.87,{"symbol":5,"time":2694,"open":1936,"high":1988,"low":2695,"close":2109},"2024-02-08",38.48,{"symbol":5,"time":2697,"open":1969,"high":2698,"low":2004,"close":1895},"2024-02-07",41.98,{"symbol":5,"time":2700,"open":2701,"high":2701,"low":2702,"close":2703},"2024-02-06",42.12,41.37,41.63,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-02-05",42.13,42.53,41.97,42.05,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2709,"close":2714},"2024-02-02",42.48,42.94,42.26,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-02-01",43.81,44.15,43.28,43.8,{"symbol":5,"time":2722,"open":2723,"high":2718,"low":2724,"close":2725},"2024-01-31",43.71,43.47,43.62,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-01-30",43.49,43.9,43.12,43.72,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-01-29",43.19,43.59,42.93,43.21,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2712,"close":2742},"2024-01-26",42.58,43.41,43.36,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-01-25",40.96,43.43,40.83,42.43,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":1933,"close":2753},"2024-01-24",41.5,41.55,41.05,{"symbol":5,"time":2755,"open":2756,"high":1972,"low":1983,"close":2757},"2024-01-23",40.99,41.19,{"symbol":5,"time":2759,"open":1961,"high":2760,"low":1983,"close":2761},"2024-01-22",41.17,40.88,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2583},"2024-01-19",39.92,40.64,39.85,{"symbol":5,"time":2768,"open":2064,"high":2608,"low":2121,"close":2769},"2024-01-18",39.87,{"symbol":5,"time":2771,"open":2615,"high":1988,"low":2591,"close":2772},"2024-01-17",39.69,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":1987,"close":2586},"2024-01-16",40.26,40.52,{"symbol":5,"time":2778,"open":2779,"high":2779,"low":1895,"close":1938},"2024-01-12",40.69,{"symbol":5,"time":2781,"open":2782,"high":2619,"low":1894,"close":1904},"2024-01-11",40.84,{"symbol":5,"time":2784,"open":1869,"high":1999,"low":1881,"close":1949},"2024-01-10",{"symbol":5,"time":2786,"open":1922,"high":1983,"low":2624,"close":2620},"2024-01-09",{"symbol":5,"time":2788,"open":1908,"high":1950,"low":2789,"close":1931},"2024-01-08",40.23,{"symbol":5,"time":2791,"open":2792,"high":1899,"low":1876,"close":1908},"2024-01-05",40.09,{"symbol":5,"time":2794,"open":1904,"high":2583,"low":1993,"close":2608},"2024-01-04",{"symbol":5,"time":2796,"open":2619,"high":2797,"low":1892,"close":1899},"2024-01-03",41.12,{"symbol":5,"time":2799,"open":1999,"high":1920,"low":1914,"close":2005},"2024-01-02",{"symbol":5,"time":2801,"open":2802,"high":2702,"low":1999,"close":1965},"2023-12-29",41.32,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2023-12-28",41.21,41.62,41.13,41.35,{"symbol":5,"time":2810,"open":1964,"high":2811,"low":1925,"close":2812},"2023-12-27",41.4,41.23,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":1933,"close":2760},"2023-12-26",41.24,41.3,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2815},"2023-12-22",41.36,41.82,41.06,{"symbol":5,"time":2823,"open":2824,"high":2806,"low":2825,"close":2826},"2023-12-21",41.44,40.66,41.26,{"symbol":5,"time":2828,"open":2820,"high":2829,"low":1960,"close":1960},"2023-12-20",42.1,{"symbol":5,"time":2831,"open":2698,"high":2832,"low":2833,"close":2834},"2023-12-19",42.09,41.71,41.89,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2834},"2023-12-18",41.76,42.06,41.54,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2757,"close":2844},"2023-12-15",41.81,42.01,41.69,{"symbol":5,"time":2846,"open":1956,"high":1977,"low":2760,"close":2847},"2023-12-14",41.84,{"symbol":5,"time":2849,"open":1876,"high":1925,"low":2011,"close":2005},"2023-12-13",{"symbol":5,"time":2851,"open":1908,"high":2852,"low":2853,"close":2854},"2023-12-12",40.43,39.51,39.99,{"symbol":5,"time":2856,"open":1987,"high":1898,"low":2591,"close":2571},"2023-12-11",{"symbol":5,"time":2858,"open":2113,"high":2011,"low":2025,"close":2859},"2023-12-08",39.46,{"symbol":5,"time":2861,"open":1937,"high":2587,"low":2862,"close":2649},"2023-12-07",39.16,{"symbol":5,"time":2864,"open":2014,"high":2016,"low":2865,"close":2866},"2023-12-06",38.7,39.07,{"symbol":5,"time":2868,"open":2789,"high":1913,"low":2298,"close":2572},"2023-12-05",{"symbol":5,"time":2870,"open":2060,"high":2779,"low":2649,"close":2588},"2023-12-04",{"symbol":5,"time":2872,"open":2060,"high":2766,"low":2010,"close":2059},"2023-12-01",{"symbol":5,"time":2874,"open":2862,"high":2689,"low":2084,"close":2667},"2023-11-30",{"symbol":5,"time":2876,"open":2020,"high":2016,"low":2567,"close":2112},"2023-11-29",{"symbol":5,"time":2878,"open":2029,"high":2859,"low":2028,"close":2052},"2023-11-28",{"symbol":5,"time":2880,"open":2051,"high":1932,"low":2010,"close":2881},"2023-11-27",39.45,{"symbol":5,"time":2883,"open":1889,"high":1876,"low":2884,"close":1951},"2023-11-24",39.74,{"symbol":5,"time":2886,"open":2887,"high":2789,"low":2884,"close":2592},"2023-11-22",40.04,{"symbol":5,"time":2889,"open":1913,"high":1908,"low":2890,"close":1880},"2023-11-21",39.68,{"symbol":5,"time":2892,"open":2578,"high":2852,"low":2649,"close":2606},"2023-11-20",{"symbol":5,"time":2894,"open":2571,"high":1887,"low":2895,"close":1905},"2023-11-17",39.67,{"symbol":5,"time":2897,"open":2792,"high":2588,"low":2052,"close":2636},"2023-11-16",{"symbol":5,"time":2899,"open":2063,"high":2900,"low":2063,"close":1909},"2023-11-15",39.97,{"symbol":5,"time":2902,"open":2041,"high":2903,"low":2014,"close":2052},"2023-11-14",39.83,{"symbol":5,"time":2905,"open":2683,"high":2906,"low":2907,"close":2073},"2023-11-13",39.2,38.69,{"symbol":5,"time":2909,"open":2074,"high":2020,"low":2079,"close":2641},"2023-11-10",{"symbol":5,"time":2911,"open":2025,"high":2014,"low":2302,"close":2912},"2023-11-09",38.31,{"symbol":5,"time":2914,"open":2108,"high":2682,"low":2865,"close":2078},"2023-11-08",{"symbol":5,"time":2916,"open":1915,"high":1882,"low":2020,"close":2682},"2023-11-07",{"symbol":5,"time":2918,"open":2852,"high":1914,"low":2919,"close":1882},"2023-11-06",39.55,{"symbol":5,"time":2921,"open":1895,"high":2779,"low":2615,"close":2922},"2023-11-03",40.47,{"symbol":5,"time":2924,"open":2108,"high":1951,"low":2108,"close":2903},"2023-11-02",{"symbol":5,"time":2926,"open":2927,"high":2591,"low":2030,"close":2008},"2023-11-01",38.77,{"symbol":5,"time":2929,"open":2531,"high":2030,"low":2040,"close":2865},"2023-10-31",{"symbol":5,"time":2931,"open":2182,"high":2133,"low":2144,"close":2527},"2023-10-30",{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2442,"close":2249},"2023-10-27",35.61,37.87,{"symbol":5,"time":2937,"open":2164,"high":2046,"low":2272,"close":2938},"2023-10-26",36.69,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2887,"close":1874},"2023-10-25",40.61,40.86,{"symbol":5,"time":2944,"open":2765,"high":2581,"low":1875,"close":2945},"2023-10-24",40.73,{"symbol":5,"time":2947,"open":1921,"high":1869,"low":1876,"close":2606},"2023-10-23",{"symbol":5,"time":2949,"open":1895,"high":2950,"low":1943,"close":1895},"2023-10-20",40.62,{"symbol":5,"time":2952,"open":1960,"high":2953,"low":1938,"close":2588},"2023-10-19",41.56,{"symbol":5,"time":2955,"open":2751,"high":2956,"low":1964,"close":2826},"2023-10-18",41.72,{"symbol":5,"time":2958,"open":2824,"high":2834,"low":2959,"close":1996},"2023-10-17",41.33,{"symbol":5,"time":2961,"open":2962,"high":2752,"low":1992,"close":2963},"2023-10-16",41.28,41.47,{"symbol":5,"time":2965,"open":1964,"high":2816,"low":1961,"close":2821},"2023-10-13",{"symbol":5,"time":2967,"open":2953,"high":2968,"low":2753,"close":1964},"2023-10-12",41.67,{"symbol":5,"time":2970,"open":2847,"high":2971,"low":2802,"close":2972},"2023-10-11",42.11,41.46,{"symbol":5,"time":2974,"open":2972,"high":2975,"low":1950,"close":2976},"2023-10-10",41.86,41.68,{"symbol":5,"time":2978,"open":2945,"high":2972,"low":2765,"close":2802},"2023-10-09",{"symbol":5,"time":2980,"open":1886,"high":2981,"low":2982,"close":1927},"2023-10-06",40.87,39.73,{"symbol":5,"time":2984,"open":1893,"high":2942,"low":1952,"close":1936},"2023-10-05",{"symbol":5,"time":2986,"open":2987,"high":2782,"low":1926,"close":1927},"2023-10-04",40.67,{"symbol":5,"time":2989,"open":2797,"high":2819,"low":1899,"close":1893},"2023-10-03",{"symbol":5,"time":2991,"open":2963,"high":2992,"low":2802,"close":2993},"2023-10-02",41.91,41.7,{"symbol":5,"time":2995,"open":2996,"high":2714,"low":2812,"close":2953},"2023-09-29",42.07,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2847,"close":3001},"2023-09-28",41.88,42.4,42.04,{"symbol":5,"time":3003,"open":3004,"high":2843,"low":2963,"close":3005},"2023-09-27",41.58,41.8,{"symbol":5,"time":3007,"open":2812,"high":2992,"low":3008,"close":2972},"2023-09-26",41.11,{"symbol":5,"time":3010,"open":2002,"high":3011,"low":3012,"close":2709},"2023-09-25",42.5,41.92,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2003},"2023-09-22",42.7,42.96,42.42,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2023-09-21",42.8,43.11,42.76,42.83,[3025,3031,3036,3041,3046,3051,3056,3061,3066,3071,3076,3081,3086,3091,3095,3100,3105,3110,3115,3120,3125,3128,3133,3137,3142,3147,3152,3157,3162,3167,3172,3177,3182,3187,3192,3197,3202,3207,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3291,3296,3300,3305,3310,3314,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3377,3382,3387,3391,3396,3401,3405,3410,3415,3420,3425,3430,3435,3440,3444,3449,3454,3459,3463,3467,3472,3477,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3764,3769,3774,3779,3784,3789,3794,3799,3803,3808,3812,3817,3822,3827,3832,3837,3842,3846,3849,3854,3859,3863,3867,3870,3874,3878,3883,3886,3891,3896,3901,3906,3910,3915,3920,3924,3928,3932,3937,3942,3947,3951,3956,3960,3965,3970,3975,3980,3985,3989,3994,3999,4004,4009,4014,4019,4024,4029,4033,4037,4042,4045,4050,4055,4060,4065,4069,4071,4075,4080,4085,4089,4094,4098,4103,4108,4113,4116,4121,4126,4131,4136,4139,4144,4149,4154,4158,4163,4167,4172,4176,4181,4186,4191,4196,4201,4206,4211,4215,4219,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4272,4277,4282,4287,4292,4296],{"symbol":3026,"time":26,"open":3027,"high":3028,"low":3029,"close":3030},"SPY",761.31,762,757.97,761.69,{"symbol":3026,"time":32,"open":3032,"high":3033,"low":3034,"close":3035},763.15,763.57,759.96,762.6,{"symbol":3026,"time":37,"open":3037,"high":3038,"low":3039,"close":3040},759.5,761.67,749.6,754.05,{"symbol":3026,"time":43,"open":3042,"high":3043,"low":3044,"close":3045},760.12,760.35,756.15,757.39,{"symbol":3026,"time":49,"open":3047,"high":3048,"low":3049,"close":3050},759,763.52,757.93,760.88,{"symbol":3026,"time":55,"open":3052,"high":3053,"low":3054,"close":3055},764.72,766.38,763.6,764.29,{"symbol":3026,"time":61,"open":3057,"high":3058,"low":3059,"close":3060},758.03,760.11,756.64,757.83,{"symbol":3026,"time":67,"open":3062,"high":3063,"low":3064,"close":3065},764.08,764.47,760.94,762.4,{"symbol":3026,"time":73,"open":3067,"high":3068,"low":3069,"close":3070},769.07,769.7,765.14,765.96,{"symbol":3026,"time":79,"open":3072,"high":3073,"low":3074,"close":3075},772.01,772.87,769,770.19,{"symbol":3026,"time":85,"open":3077,"high":3078,"low":3079,"close":3080},767.9,774.03,767.45,773.17,{"symbol":3026,"time":91,"open":3082,"high":3083,"low":3084,"close":3085},762.45,766.43,761.73,765.16,{"symbol":3026,"time":96,"open":3087,"high":3088,"low":3089,"close":3090},762.01,764.67,759.48,761.78,{"symbol":3026,"time":102,"open":3092,"high":3093,"low":3052,"close":3094},767.33,768,767.05,{"symbol":3026,"time":107,"open":3096,"high":3097,"low":3098,"close":3099},771.76,775.3,768.31,769.35,{"symbol":3026,"time":113,"open":3101,"high":3102,"low":3103,"close":3104},768.5,772.36,767.16,771.1,{"symbol":3026,"time":118,"open":3106,"high":3107,"low":3108,"close":3109},764.73,767.35,763.93,766.08,{"symbol":3026,"time":123,"open":3111,"high":3112,"low":3113,"close":3114},766.16,766.78,763.05,765.91,{"symbol":3026,"time":129,"open":3116,"high":3117,"low":3118,"close":3119},764.78,765.22,762.08,763.47,{"symbol":3026,"time":134,"open":3121,"high":3122,"low":3123,"close":3124},766.05,767.85,764.17,765.72,{"symbol":3026,"time":139,"open":3070,"high":3126,"low":3127,"close":3035},768.15,762.04,{"symbol":3026,"time":142,"open":3129,"high":3130,"low":3131,"close":3132},770.36,772.47,768.1,769.06,{"symbol":3026,"time":147,"open":3134,"high":3135,"low":3136,"close":3079},768.7,769.5,766.92,{"symbol":3026,"time":153,"open":3138,"high":3139,"low":3140,"close":3141},776.18,776.78,772.51,772.67,{"symbol":3026,"time":159,"open":3143,"high":3144,"low":3145,"close":3146},778.54,778.8,775.43,776.34,{"symbol":3026,"time":163,"open":3148,"high":3149,"low":3150,"close":3151},774.87,779.37,774.11,777.88,{"symbol":3026,"time":168,"open":3153,"high":3154,"low":3155,"close":3156},774.71,774.9,771.28,772.49,{"symbol":3026,"time":173,"open":3158,"high":3159,"low":3160,"close":3161},774.53,774.61,769.2,770.56,{"symbol":3026,"time":178,"open":3163,"high":3164,"low":3165,"close":3166},772.6,775.05,771.62,773.03,{"symbol":3026,"time":183,"open":3168,"high":3169,"low":3170,"close":3171},771.02,773.92,769.61,773.26,{"symbol":3026,"time":188,"open":3173,"high":3174,"low":3175,"close":3176},770.21,771.82,767.46,768.56,{"symbol":3026,"time":191,"open":3178,"high":3179,"low":3180,"close":3181},775.85,776.85,769.51,769.79,{"symbol":3026,"time":197,"open":3183,"high":3184,"low":3185,"close":3186},760.63,773.41,760.52,771.33,{"symbol":3026,"time":202,"open":3188,"high":3189,"low":3190,"close":3191},749.44,758.58,748.8,757.67,{"symbol":3026,"time":208,"open":3193,"high":3194,"low":3195,"close":3196},744.68,748.9,737.68,747.03,{"symbol":3026,"time":214,"open":3198,"high":3199,"low":3200,"close":3201},736.05,742.45,734.59,741.69,{"symbol":3026,"time":220,"open":3203,"high":3204,"low":3205,"close":3206},739.97,742.68,729.1,729.46,{"symbol":3026,"time":224,"open":3208,"high":3209,"low":3210,"close":3211},739.19,742.79,735.98,740.86,{"symbol":3026,"time":229,"open":3213,"high":3214,"low":3215,"close":3216},744.91,745.53,735.87,739.09,{"symbol":3026,"time":234,"open":3218,"high":3219,"low":3220,"close":3221},738.51,743.72,737.29,738.93,{"symbol":3026,"time":240,"open":3223,"high":3224,"low":3225,"close":3226},739.37,742.56,735.21,738.18,{"symbol":3026,"time":245,"open":3228,"high":3229,"low":3230,"close":3231},746.62,750.02,746.37,747.41,{"symbol":3026,"time":250,"open":3233,"high":3234,"low":3235,"close":3236},746.29,749.04,744.18,748.28,{"symbol":3026,"time":256,"open":3238,"high":3239,"low":3240,"close":3241},747.06,748.73,741.51,742.09,{"symbol":3026,"time":262,"open":3243,"high":3244,"low":3245,"close":3246},742.08,747.29,740.8,743.29,{"symbol":3026,"time":268,"open":3248,"high":3249,"low":3250,"close":3251},752.76,754.57,747.88,750.72,{"symbol":3026,"time":274,"open":3253,"high":3254,"low":3255,"close":3256},754.24,755.58,750.2,754.81,{"symbol":3026,"time":278,"open":3258,"high":3259,"low":3260,"close":3261},750.91,753.34,748.66,751.83,{"symbol":3026,"time":283,"open":3263,"high":3264,"low":3265,"close":3266},752.47,753.91,748,749.17,{"symbol":3026,"time":286,"open":3268,"high":3269,"low":3270,"close":3271},752.05,755.42,748.1,754.95,{"symbol":3026,"time":290,"open":3273,"high":3274,"low":3275,"close":3276},747.35,751.97,745.59,751.71,{"symbol":3026,"time":294,"open":3278,"high":3279,"low":3280,"close":3281},743.16,746.15,739.51,745.4,{"symbol":3026,"time":298,"open":3283,"high":3284,"low":3285,"close":3286},750.22,750.96,745.21,747.71,{"symbol":3026,"time":302,"open":3288,"high":3289,"low":3231,"close":3290},748.74,752.41,751.28,{"symbol":3026,"time":306,"open":3292,"high":3293,"low":3294,"close":3295},747.4,751.31,740.03,744.78,{"symbol":3026,"time":309,"open":3297,"high":3188,"low":3298,"close":3299},745,742.38,745.76,{"symbol":3026,"time":312,"open":3301,"high":3302,"low":3303,"close":3304},741.29,748.02,740.89,746.77,{"symbol":3026,"time":317,"open":3306,"high":3307,"low":3308,"close":3309},736.53,741.56,732.09,741,{"symbol":3026,"time":321,"open":3311,"high":3306,"low":3312,"close":3313},728.95,716.58,728.99,{"symbol":3026,"time":325,"open":3315,"high":3223,"low":3316,"close":3317},738.91,729.6,734.3,{"symbol":3026,"time":330,"open":3319,"high":3320,"low":3321,"close":3322},735.17,739.95,730.84,733.24,{"symbol":3026,"time":334,"open":3324,"high":3325,"low":3326,"close":3327},733.81,739.63,732.3,733.58,{"symbol":3026,"time":339,"open":3329,"high":3330,"low":3331,"close":3332},747.7,750.18,743.13,744.39,{"symbol":3026,"time":345,"open":3334,"high":3335,"low":3336,"close":3337},747.76,748.23,743.86,746.74,{"symbol":3026,"time":350,"open":3339,"high":3340,"low":3341,"close":3342},751.29,752.15,739.22,740.96,{"symbol":3026,"time":354,"open":3344,"high":3345,"low":3346,"close":3347},754.55,755.44,749.88,750.33,{"symbol":3026,"time":358,"open":3349,"high":3350,"low":3351,"close":3352},751.85,756.68,751.76,754.83,{"symbol":3026,"time":362,"open":3354,"high":3355,"low":3356,"close":3357},740.71,744.44,735.03,741.75,{"symbol":3026,"time":367,"open":3359,"high":3360,"low":3361,"close":3362},728.76,740,724.41,737.76,{"symbol":3026,"time":370,"open":3364,"high":3365,"low":3366,"close":3367},733.39,738.38,725.33,725.43,{"symbol":3026,"time":375,"open":3369,"high":3370,"low":3371,"close":3372},743.63,746.9,722.59,737.05,{"symbol":3026,"time":379,"open":3374,"high":3375,"low":3376,"close":3341},743.36,745.34,738.19,{"symbol":3026,"time":383,"open":3378,"high":3379,"low":3380,"close":3381},752.31,752.82,735.53,737.55,{"symbol":3026,"time":388,"open":3383,"high":3384,"low":3385,"close":3386},752.1,758.31,751.47,757.09,{"symbol":3026,"time":392,"open":3388,"high":3389,"low":3390,"close":3253},758.15,758.8,753.57,{"symbol":3026,"time":397,"open":3392,"high":3393,"low":3394,"close":3395},757.03,760.4,756.75,759.57,{"symbol":3026,"time":401,"open":3397,"high":3398,"low":3399,"close":3400},755.36,760.28,754.69,758.54,{"symbol":3026,"time":406,"open":3402,"high":3403,"low":3399,"close":3404},755.9,758.08,756.48,{"symbol":3026,"time":409,"open":3406,"high":3407,"low":3408,"close":3409},750.25,755.15,749.23,754.6,{"symbol":3026,"time":412,"open":3411,"high":3412,"low":3413,"close":3414},750.88,751.38,748.22,750.46,{"symbol":3026,"time":417,"open":3416,"high":3417,"low":3418,"close":3419},750.01,752.13,748.37,750.59,{"symbol":3026,"time":422,"open":3421,"high":3422,"low":3423,"close":3424},746.24,748.94,744.48,745.64,{"symbol":3026,"time":426,"open":3426,"high":3427,"low":3428,"close":3429},738.64,744.87,737.03,742.72,{"symbol":3026,"time":430,"open":3431,"high":3432,"low":3433,"close":3434},735.71,741.87,733.89,741.25,{"symbol":3026,"time":432,"open":3436,"high":3437,"low":3438,"close":3439},734.78,737.65,731.53,733.73,{"symbol":3026,"time":437,"open":3441,"high":3442,"low":3364,"close":3443},739.83,741.42,738.65,{"symbol":3026,"time":441,"open":3445,"high":3446,"low":3447,"close":3448},741.79,743.46,737.96,739.17,{"symbol":3026,"time":445,"open":3450,"high":3451,"low":3452,"close":3453},743.65,749.53,743.56,748.17,{"symbol":3026,"time":449,"open":3455,"high":3456,"low":3457,"close":3458},738.47,743.91,735.47,742.31,{"symbol":3026,"time":451,"open":3460,"high":3461,"low":3462,"close":3226},736.89,738.84,731.83,{"symbol":3026,"time":455,"open":3464,"high":3465,"low":3464,"close":3466},736.45,740.79,739.3,{"symbol":3026,"time":458,"open":3468,"high":3469,"low":3470,"close":3471},734.93,738.08,734.57,737.62,{"symbol":3026,"time":460,"open":3473,"high":3474,"low":3475,"close":3476},735.05,736.13,729.75,731.58,{"symbol":3026,"time":464,"open":3478,"high":3200,"low":3479,"close":3480},728.16,727.82,733.83,{"symbol":3026,"time":469,"open":3482,"high":3483,"low":3484,"close":3485},721.77,725.04,721.49,723.77,{"symbol":3026,"time":474,"open":3487,"high":3488,"low":3489,"close":3490},720.07,722.12,714.99,718.01,{"symbol":3026,"time":478,"open":3492,"high":3493,"low":3494,"close":3495},721.25,724.87,720.47,720.65,{"symbol":3026,"time":483,"open":3497,"high":3498,"low":3499,"close":3500},714.63,719.79,710.45,718.66,{"symbol":3026,"time":486,"open":3502,"high":3503,"low":3504,"close":3505},711,712.2,708.37,711.58,{"symbol":3026,"time":490,"open":3507,"high":3508,"low":3509,"close":3510},711.82,712.88,709.25,711.69,{"symbol":3026,"time":496,"open":3512,"high":3513,"low":3514,"close":3515},713.17,715.63,712.3,715.17,{"symbol":3026,"time":502,"open":3517,"high":3518,"low":3519,"close":3520},710.75,714.47,709.01,713.94,{"symbol":3026,"time":508,"open":3522,"high":3523,"low":3524,"close":3525},709.5,712.36,702.28,708.45,{"symbol":3026,"time":514,"open":3527,"high":3528,"low":3529,"close":3530},709.15,711.45,708.22,711.21,{"symbol":3026,"time":520,"open":3532,"high":3533,"low":3534,"close":3535},710.28,711.28,702.64,704.08,{"symbol":3026,"time":526,"open":3537,"high":3538,"low":3539,"close":3540},708.78,709.91,706.14,708.72,{"symbol":3026,"time":532,"open":3539,"high":3542,"low":3543,"close":3544},712.39,705.76,710.14,{"symbol":3026,"time":537,"open":3546,"high":3547,"low":3548,"close":3549},701.06,702.78,698.53,701.66,{"symbol":3026,"time":543,"open":3551,"high":3552,"low":3553,"close":3554},695.26,700.28,694.2,699.94,{"symbol":3026,"time":548,"open":3556,"high":3557,"low":3558,"close":3559},687.69,694.58,687.66,694.46,{"symbol":3026,"time":554,"open":3561,"high":3562,"low":3563,"close":3564},677.41,686.3,676.58,686.1,{"symbol":3026,"time":560,"open":3566,"high":3567,"low":3568,"close":3569},681.32,682.03,678.45,679.46,{"symbol":3026,"time":565,"open":3571,"high":3572,"low":3573,"close":3574},674.84,681.16,673.77,679.91,{"symbol":3026,"time":570,"open":3576,"high":3577,"low":3578,"close":3579},676.39,677.08,671.46,676.01,{"symbol":3026,"time":576,"open":3581,"high":3582,"low":3583,"close":3584},656.65,659.61,651.06,659.22,{"symbol":3026,"time":578,"open":3586,"high":3587,"low":3588,"close":3589},655.86,659.72,655.52,658.93,{"symbol":3026,"time":582,"open":3591,"high":3592,"low":3593,"close":3594},646.42,658.2,645.11,655.83,{"symbol":3026,"time":585,"open":3596,"high":3597,"low":3598,"close":3599},653.9,658.52,653,655.24,{"symbol":3026,"time":590,"open":3601,"high":3602,"low":3603,"close":3604},638.94,651.54,637.98,650.34,{"symbol":3026,"time":596,"open":3606,"high":3607,"low":3608,"close":3609},640.11,640.37,629.28,631.97,{"symbol":3026,"time":601,"open":3611,"high":3612,"low":3613,"close":3614},642.5,642.66,633.11,634.09,{"symbol":3026,"time":607,"open":3616,"high":3617,"low":3618,"close":3619},652.06,654.85,644.82,645.09,{"symbol":3026,"time":612,"open":3621,"high":3622,"low":3623,"close":3624},658.67,660.89,654.24,656.82,{"symbol":3026,"time":615,"open":3626,"high":3627,"low":3628,"close":3629},651.32,657.03,649.88,653.18,{"symbol":3026,"time":621,"open":3631,"high":3632,"low":3633,"close":3634},658.07,662.62,653.94,655.38,{"symbol":3026,"time":627,"open":3636,"high":3637,"low":3638,"close":3639},656.51,656.69,644.72,648.57,{"symbol":3026,"time":632,"open":3641,"high":3642,"low":3643,"close":3644},656.97,662.98,655.17,659.8,{"symbol":3026,"time":637,"open":3646,"high":3647,"low":3648,"close":3649},668.36,669.72,661.19,661.43,{"symbol":3026,"time":643,"open":3651,"high":3652,"low":3653,"close":3654},672.39,674.44,669.7,670.79,{"symbol":3026,"time":649,"open":3656,"high":3657,"low":3658,"close":3659},668.38,672.07,667.12,669.03,{"symbol":3026,"time":655,"open":3661,"high":3662,"low":3663,"close":3664},669.27,672.34,661.36,662.29,{"symbol":3026,"time":659,"open":3666,"high":3667,"low":3668,"close":3669},671.16,671.65,665.87,666.06,{"symbol":3026,"time":663,"open":3671,"high":3672,"low":3673,"close":3674},677.58,680.08,673.34,676.33,{"symbol":3026,"time":668,"open":3676,"high":3677,"low":3678,"close":3679},677.72,683.36,674.76,677.18,{"symbol":3026,"time":673,"open":3681,"high":3682,"low":3683,"close":3684},666.39,679.92,662.39,678.27,{"symbol":3026,"time":678,"open":3686,"high":3687,"low":3688,"close":3689},673.41,676.11,669.76,672.38,{"symbol":3026,"time":684,"open":3691,"high":3692,"low":3693,"close":3694},682.08,685.53,675.61,681.31,{"symbol":3026,"time":690,"open":3696,"high":3697,"low":3698,"close":3699},681.63,687.09,679.62,685.13,{"symbol":3026,"time":696,"open":3701,"high":3702,"low":3703,"close":3704},675.06,682.61,669.66,680.33,{"symbol":3026,"time":702,"open":3706,"high":3707,"low":3708,"close":3709},678.7,688.62,678.02,686.38,{"symbol":3026,"time":707,"open":3711,"high":3712,"low":3713,"close":3714},683.09,686.86,681.64,685.99,{"symbol":3026,"time":711,"open":3716,"high":3717,"low":3718,"close":3719},693.28,693.3,684.35,689.3,{"symbol":3026,"time":716,"open":3721,"high":3722,"low":3723,"close":3724},690.18,693.68,690.1,693.15,{"symbol":3026,"time":720,"open":3726,"high":3727,"low":3728,"close":3729},681.9,688.35,680,687.35,{"symbol":3026,"time":725,"open":3731,"high":3732,"low":3733,"close":3734},687.83,690,680.37,682.39,{"symbol":3026,"time":731,"open":3736,"high":3737,"low":3738,"close":3739},682.32,690.06,681.73,689.43,{"symbol":3026,"time":736,"open":3741,"high":3742,"low":3743,"close":3744},683.84,686.18,681.55,684.48,{"symbol":3026,"time":741,"open":3746,"high":3747,"low":3748,"close":3749},684.02,689.15,682.83,686.29,{"symbol":3026,"time":744,"open":3751,"high":3752,"low":3753,"close":3754},680.14,684.94,675.78,682.85,{"symbol":3026,"time":750,"open":3756,"high":3757,"low":3758,"close":3759},681.69,686.28,677.52,681.75,{"symbol":3026,"time":755,"open":3761,"high":3762,"low":3733,"close":3763},694.24,695.35,681.27,{"symbol":3026,"time":760,"open":3765,"high":3766,"low":3767,"close":3768},696.39,697.14,689.18,691.96,{"symbol":3026,"time":766,"open":3770,"high":3771,"low":3772,"close":3773},694.95,696.54,691.66,692.12,{"symbol":3026,"time":772,"open":3775,"high":3776,"low":3777,"close":3778},689.42,695.87,688.34,693.95,{"symbol":3026,"time":777,"open":3780,"high":3781,"low":3782,"close":3783},681.46,692.31,680.85,690.62,{"symbol":3026,"time":781,"open":3785,"high":3786,"low":3787,"close":3788},680.94,683.69,675.79,677.62,{"symbol":3026,"time":784,"open":3790,"high":3791,"low":3792,"close":3793},690.35,691.45,681.76,686.19,{"symbol":3026,"time":788,"open":3795,"high":3796,"low":3797,"close":3798},696.21,696.96,684.03,689.53,{"symbol":3026,"time":792,"open":3800,"high":3801,"low":3775,"close":3802},689.58,696.93,695.41,{"symbol":3026,"time":798,"open":3804,"high":3805,"low":3806,"close":3807},691.79,694.21,687.12,691.97,{"symbol":3026,"time":802,"open":3765,"high":3809,"low":3810,"close":3811},697.06,684.83,694.04,{"symbol":3026,"time":805,"open":3813,"high":3814,"low":3815,"close":3816},697.05,697.84,693.94,695.42,{"symbol":3026,"time":810,"open":3818,"high":3819,"low":3820,"close":3821},694.18,696.53,693.57,695.49,{"symbol":3026,"time":813,"open":3823,"high":3824,"low":3825,"close":3826},690.49,694.13,689.92,692.73,{"symbol":3026,"time":817,"open":3828,"high":3829,"low":3830,"close":3831},688.15,690.96,687.16,689.23,{"symbol":3026,"time":821,"open":3833,"high":3834,"low":3835,"close":3836},689.85,691.13,686.92,688.98,{"symbol":3026,"time":826,"open":3838,"high":3839,"low":3840,"close":3841},679.65,688.74,678.13,685.4,{"symbol":3026,"time":828,"open":3843,"high":3844,"low":3845,"close":3671},681.49,684.77,676.57,{"symbol":3026,"time":832,"open":3847,"high":3848,"low":3723,"close":3772},693.66,694.25,{"symbol":3026,"time":835,"open":3850,"high":3851,"low":3852,"close":3853},694.57,695.45,691.25,692.24,{"symbol":3026,"time":839,"open":3855,"high":3856,"low":3857,"close":3858},691,691.72,686.04,690.36,{"symbol":3026,"time":843,"open":3821,"high":3860,"low":3861,"close":3862},696.09,691.35,693.77,{"symbol":3026,"time":848,"open":3864,"high":3860,"low":3865,"close":3866},690.68,690.63,695.16,{"symbol":3026,"time":854,"open":3865,"high":3868,"low":3767,"close":3869},695.31,694.07,{"symbol":3026,"time":858,"open":3871,"high":3783,"low":3872,"close":3873},688.82,687.49,689.51,{"symbol":3026,"time":862,"open":3875,"high":3876,"low":3877,"close":3800},692.19,693.96,689.32,{"symbol":3026,"time":867,"open":3879,"high":3880,"low":3881,"close":3882},687.93,692.32,687.78,691.81,{"symbol":3026,"time":872,"open":3884,"high":3739,"low":3709,"close":3885},686.54,687.72,{"symbol":3026,"time":875,"open":3887,"high":3888,"low":3889,"close":3890},685.71,686.87,679.82,683.17,{"symbol":3026,"time":879,"open":3892,"high":3893,"low":3894,"close":3895},687.14,687.36,681.71,681.92,{"symbol":3026,"time":883,"open":3897,"high":3898,"low":3899,"close":3900},687.45,688.56,686.58,687.01,{"symbol":3026,"time":885,"open":3902,"high":3903,"low":3904,"close":3905},687.54,689.2,686.07,687.85,{"symbol":3026,"time":889,"open":3907,"high":3772,"low":3908,"close":3909},690.64,689.27,690.31,{"symbol":3026,"time":891,"open":3911,"high":3912,"low":3913,"close":3914},687.95,690.83,687.8,690.38,{"symbol":3026,"time":894,"open":3916,"high":3917,"low":3918,"close":3919},683.92,688.2,683.87,687.96,{"symbol":3026,"time":897,"open":3921,"high":3922,"low":3923,"close":3810},683.94,685.36,680.59,{"symbol":3026,"time":900,"open":3925,"high":3926,"low":3927,"close":3923},676.59,681.09,676.47,{"symbol":3026,"time":903,"open":3929,"high":3930,"low":3931,"close":3927},677.6,680.74,674.9,{"symbol":3026,"time":906,"open":3933,"high":3934,"low":3935,"close":3936},679.89,680.44,671.2,671.4,{"symbol":3026,"time":910,"open":3938,"high":3939,"low":3940,"close":3941},679.23,681.08,674.98,678.87,{"symbol":3026,"time":914,"open":3943,"high":3944,"low":3945,"close":3946},685.74,685.76,679.25,680.73,{"symbol":3026,"time":918,"open":3948,"high":3949,"low":3950,"close":3792},688.17,688.88,679.17,{"symbol":3026,"time":922,"open":3952,"high":3953,"low":3954,"close":3955},685.14,689.25,682.17,689.17,{"symbol":3026,"time":928,"open":3957,"high":3958,"low":3694,"close":3959},682.56,688.97,687.57,{"symbol":3026,"time":932,"open":3961,"high":3962,"low":3963,"close":3964},683.15,685.39,682.59,683.04,{"symbol":3026,"time":936,"open":3966,"high":3967,"low":3968,"close":3969},686.59,686.64,681.57,683.63,{"symbol":3026,"time":939,"open":3971,"high":3972,"low":3973,"close":3974},685.47,688.39,684.58,685.69,{"symbol":3026,"time":943,"open":3976,"high":3977,"low":3978,"close":3979},685.3,685.37,681.34,684.39,{"symbol":3026,"time":947,"open":3981,"high":3982,"low":3983,"close":3984},680.57,684.91,679.69,683.89,{"symbol":3026,"time":952,"open":3895,"high":3986,"low":3987,"close":3988},683.82,679.33,681.53,{"symbol":3026,"time":955,"open":3990,"high":3991,"low":3992,"close":3993},678.81,682.99,678.74,680.27,{"symbol":3026,"time":957,"open":3995,"high":3996,"low":3997,"close":3998},680.86,683.67,680.5,683.39,{"symbol":3026,"time":960,"open":4000,"high":4001,"low":4002,"close":4003},677.63,681.7,676.72,679.68,{"symbol":3026,"time":963,"open":4005,"high":4006,"low":4007,"close":4008},668.63,676.21,664.48,675.02,{"symbol":3026,"time":966,"open":4010,"high":4011,"low":4012,"close":4013},662.69,670.06,661.59,668.73,{"symbol":3026,"time":969,"open":4015,"high":4016,"low":4017,"close":4018},655.05,664.55,650.85,659.03,{"symbol":3026,"time":971,"open":4020,"high":4021,"low":4022,"close":4023},672.91,675.56,651.89,652.53,{"symbol":3026,"time":974,"open":4025,"high":4026,"low":4027,"close":4028},660.78,667.34,658.75,662.63,{"symbol":3026,"time":978,"open":4030,"high":4031,"low":3586,"close":4032},662.1,665.12,660.08,{"symbol":3026,"time":982,"open":3653,"high":4034,"low":4035,"close":4036},673.71,662.17,665.67,{"symbol":3026,"time":986,"open":4038,"high":4039,"low":4040,"close":4041},665.38,675.66,663.27,671.93,{"symbol":3026,"time":988,"open":3997,"high":3995,"low":4043,"close":4044},670.52,672.04,{"symbol":3026,"time":992,"open":4046,"high":4047,"low":4048,"close":4049},684.79,684.96,680.95,683.38,{"symbol":3026,"time":995,"open":4051,"high":4052,"low":4053,"close":4054},679.95,683.57,678.73,683,{"symbol":3026,"time":998,"open":4056,"high":4057,"low":4058,"close":4059},677.24,682.18,675.03,681.44,{"symbol":3026,"time":1001,"open":4061,"high":4062,"low":4063,"close":4064},667.91,671.08,661.21,670.97,{"symbol":3026,"time":1006,"open":3927,"high":4066,"low":4067,"close":4068},677.38,668.72,670.31,{"symbol":3026,"time":1008,"open":3940,"high":3995,"low":4070,"close":3671},674.17,{"symbol":3026,"time":1012,"open":3687,"high":4072,"low":4073,"close":4074},679.96,674.58,675.24,{"symbol":3026,"time":1015,"open":4076,"high":4077,"low":4078,"close":4079},685.67,685.8,679.94,683.34,{"symbol":3026,"time":1017,"open":4081,"high":4082,"low":4083,"close":4084},685.04,685.08,679.24,682.06,{"symbol":3026,"time":1020,"open":4086,"high":4087,"low":4088,"close":4088},683.9,685.94,679.83,{"symbol":3026,"time":1025,"open":4090,"high":4091,"low":4092,"close":4093},688.72,689.7,682.87,687.39,{"symbol":3026,"time":1029,"open":4095,"high":4096,"low":3810,"close":4097},687.05,688.91,687.06,{"symbol":3026,"time":1033,"open":4099,"high":4100,"low":4101,"close":4102},682.73,685.54,682.12,685.24,{"symbol":3026,"time":1036,"open":4104,"high":4105,"low":4106,"close":4107},676.46,678.47,675.65,677.25,{"symbol":3026,"time":1041,"open":4109,"high":4110,"low":4111,"close":4112},668.12,672.71,667.8,671.76,{"symbol":3026,"time":1044,"open":4114,"high":4114,"low":4115,"close":4111},672,663.3,{"symbol":3026,"time":1048,"open":4117,"high":4118,"low":4119,"close":4120},671.44,672.99,669.98,671.29,{"symbol":3026,"time":1051,"open":4122,"high":4123,"low":4124,"close":4125},667.32,672.21,667.27,671.3,{"symbol":3026,"time":1054,"open":4127,"high":4128,"low":4129,"close":4130},659.5,665.76,658.14,664.39,{"symbol":3026,"time":1057,"open":4132,"high":4133,"low":4134,"close":4135},666.82,668.71,657.11,660.64,{"symbol":3026,"time":1059,"open":4132,"high":4137,"low":3589,"close":4138},670.23,665.17,{"symbol":3026,"time":1062,"open":4140,"high":4141,"low":4142,"close":4143},657.17,665.83,653.17,662.23,{"symbol":3026,"time":1065,"open":4145,"high":4146,"low":4147,"close":4148},660.65,665.13,659.77,663.04,{"symbol":3026,"time":1068,"open":4150,"high":4151,"low":4152,"close":4153},672.13,673.95,652.84,653.02,{"symbol":3026,"time":1072,"open":4155,"high":4156,"low":4157,"close":3666},673.53,673.94,669.21,{"symbol":3026,"time":1076,"open":4159,"high":4160,"low":4161,"close":4162},670.25,673.21,669.42,673.11,{"symbol":3026,"time":1079,"open":4164,"high":4118,"low":4165,"close":4166},672.54,667.67,669.12,{"symbol":3026,"time":1083,"open":4168,"high":4169,"low":4170,"close":4171},671.62,672.51,669.46,671.61,{"symbol":3026,"time":1085,"open":4173,"high":4174,"low":4175,"close":4157},669.99,672.68,668.16,{"symbol":3026,"time":1088,"open":4177,"high":4178,"low":4179,"close":4180},670.45,670.57,666.78,669.22,{"symbol":3026,"time":1090,"open":4182,"high":4183,"low":4184,"close":4185},663.17,669.37,663.06,668.45,{"symbol":3026,"time":1094,"open":4187,"high":4188,"low":4189,"close":4190},662.93,666.65,661.61,666.18,{"symbol":3026,"time":1100,"open":4192,"high":4193,"low":4194,"close":4195},664.36,665.28,661.86,663.68,{"symbol":3026,"time":1105,"open":4197,"high":4198,"low":4199,"close":4200},659.51,662.37,657.88,661.82,{"symbol":3026,"time":1110,"open":4202,"high":4203,"low":4204,"close":4205},657.94,659.41,654.41,658.05,{"symbol":3026,"time":1115,"open":4207,"high":4208,"low":4209,"close":4210},664.51,664.61,659.67,661.1,{"symbol":3026,"time":1118,"open":4212,"high":4026,"low":4213,"close":4214},666.72,661.98,663.21,{"symbol":3026,"time":1121,"open":4216,"high":4217,"low":4035,"close":4218},662.2,667.29,666.84,{"symbol":3026,"time":1125,"open":4220,"high":4016,"low":4221,"close":4222},662.33,660.37,663.7,{"symbol":3026,"time":1129,"open":4224,"high":4225,"low":4226,"close":4227},661.89,664.89,660.27,662.26,{"symbol":3026,"time":1133,"open":4229,"high":4230,"low":4231,"close":4232},660.01,661.72,654.3,659.18,{"symbol":3026,"time":1137,"open":4234,"high":4235,"low":4236,"close":4237},661.47,661.78,659.21,660,{"symbol":3026,"time":1141,"open":4239,"high":4240,"low":4241,"close":4242},659.64,661.04,659.34,660.91,{"symbol":3026,"time":1144,"open":4244,"high":4245,"low":4246,"close":4247},657.6,659.11,656.9,657.41,{"symbol":3026,"time":1149,"open":4249,"high":4250,"low":4251,"close":4252},654.18,658.33,653.59,657.63,{"symbol":3026,"time":1152,"open":4254,"high":4255,"low":4256,"close":4257},653.62,654.55,650.63,652.21,{"symbol":3026,"time":1156,"open":4259,"high":4260,"low":4261,"close":4262},648.97,650.86,647.22,650.33,{"symbol":3026,"time":1161,"open":4264,"high":4265,"low":4266,"close":4267},648.62,649.84,647.23,648.83,{"symbol":3026,"time":1165,"open":4269,"high":4257,"low":4270,"close":4271},651.48,643.33,647.24,{"symbol":3026,"time":1169,"open":4273,"high":4274,"low":4275,"close":4276},644.42,649.15,643.51,649.12,{"symbol":3026,"time":1172,"open":4278,"high":4279,"low":4280,"close":4281},642.67,644.21,640.46,643.74,{"symbol":3026,"time":1176,"open":4283,"high":4284,"low":4285,"close":4286},637.5,640.49,634.92,640.27,{"symbol":3026,"time":1181,"open":4288,"high":4289,"low":4290,"close":4291},647.47,647.84,643.14,645.05,{"symbol":3026,"time":1184,"open":4271,"high":4293,"low":4294,"close":4295},649.48,645.34,648.92,{"symbol":3026,"time":1188,"open":4297,"high":4298,"low":4273,"close":4299},644.57,647.37,646.63,[4301,4306,4308,4311,4314,4318,4320,4322,4323,4325,4326,4327,4329,4331,4333,4334,4336,4338,4340,4342,4345,4347,4349,4351,4353,4355,4357,4359,4360,4362,4364,4366,4368,4370,4372,4374,4376,4378,4380,4382,4384,4386,4388,4390,4392,4394,4396,4398,4400,4401,4403,4405,4407,4409,4411],{"time":67,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4304,"datetime":4305},"False","BEARISH","ADX","2026-09-09 00:00:00",{"time":67,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4307,"datetime":4305},"CCI",{"time":102,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4310},"MACD","2026-08-31 00:00:00",{"time":153,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4312,"datetime":4313},"RSI","2026-08-17 00:00:00",{"time":188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4316,"datetime":4317},"BULLISH","MA","2026-08-06 00:00:00",{"time":220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4307,"datetime":4319},"2026-07-29 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4304,"datetime":4321},"2026-07-28 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4321},{"time":240,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4304,"datetime":4324},"2026-07-23 00:00:00",{"time":240,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4307,"datetime":4324},{"time":240,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4324},{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4304,"datetime":4328},"2026-07-22 00:00:00",{"time":256,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4304,"datetime":4330},"2026-07-20 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4304,"datetime":4332},"2026-06-29 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4307,"datetime":4332},{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4335},"2026-06-26 00:00:00",{"time":345,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4337},"2026-06-18 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4339},"2026-06-10 00:00:00",{"time":388,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4341},"2026-06-04 00:00:00",{"time":392,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4343,"datetime":4344},"BollingerBands","2026-06-03 00:00:00",{"time":422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4346},"2026-05-22 00:00:00",{"time":441,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4304,"datetime":4348},"2026-05-15 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4312,"datetime":4350},"2026-05-11 00:00:00",{"time":486,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4307,"datetime":4352},"2026-04-29 00:00:00",{"time":490,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4354},"2026-04-28 00:00:00",{"time":502,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4312,"datetime":4356},"2026-04-24 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4343,"datetime":4358},"2026-04-17 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4307,"datetime":4358},{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4304,"datetime":4361},"2026-04-16 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4363},"2026-04-14 00:00:00",{"time":607,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4316,"datetime":4365},"2026-03-26 00:00:00",{"time":659,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4343,"datetime":4367},"2026-03-12 00:00:00",{"time":663,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4307,"datetime":4369},"2026-03-11 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4312,"datetime":4371},"2026-03-04 00:00:00",{"time":716,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4304,"datetime":4373},"2026-02-25 00:00:00",{"time":736,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4375},"2026-02-19 00:00:00",{"time":798,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4377},"2026-01-30 00:00:00",{"time":805,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4379},"2026-01-28 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4381},"2026-01-22 00:00:00",{"time":835,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4383},"2026-01-15 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4385},"2026-01-08 00:00:00",{"time":862,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4387},"2026-01-07 00:00:00",{"time":872,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4389},"2026-01-05 00:00:00",{"time":883,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4391},"2025-12-30 00:00:00",{"time":889,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4316,"datetime":4393},"2025-12-26 00:00:00",{"time":897,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4312,"datetime":4395},"2025-12-22 00:00:00",{"time":910,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4304,"datetime":4397},"2025-12-16 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4343,"datetime":4399},"2025-12-15 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4307,"datetime":4399},{"time":947,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4304,"datetime":4402},"2025-12-03 00:00:00",{"time":952,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4304,"datetime":4404},"2025-12-02 00:00:00",{"time":992,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4406},"2025-11-12 00:00:00",{"time":1020,"symbol":5,"current_signal":4302,"signal_change":23,"signal_type":4303,"trading_system":4309,"datetime":4408},"2025-10-30 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4309,"datetime":4410},"2025-10-21 00:00:00",{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4315,"trading_system":4312,"datetime":4412},"2025-10-06 00:00:00",[4414,4420,4425,4431,4436,4441,4446,4451,4456,4461,4466,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4648,4653,4658,4663,4669,4675,4680,4686,4692,4698,4704,4710,4715,4721,4727,4733,4739,4745,4751,4757,4763,4769,4775,4781,4787,4792,4798,4804,4809,4815,4821,4826,4832,4838,4844,4850],{"symbol":5,"form":4415,"filingdate":649,"primarydocument":4416,"accessionnumber":4417,"filing_url":4418,"sec_url":4419},"8-K","cmcsa-20260316.htm","0001628280-26-017950","https://www.sec.gov/Archives/edgar/data/1166691/000162828026017950/cmcsa-20260316.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828026017950/0001628280-26-017950-index.htm",{"symbol":5,"form":4415,"filingdate":707,"primarydocument":4421,"accessionnumber":4422,"filing_url":4423,"sec_url":4424},"cmcsa-20260225.htm","0001628280-26-012809","https://www.sec.gov/Archives/edgar/data/1166691/000162828026012809/cmcsa-20260225.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828026012809/0001628280-26-012809-index.htm",{"symbol":5,"form":4426,"filingdate":788,"primarydocument":4427,"accessionnumber":4428,"filing_url":4429,"sec_url":4430},"10-K","cmcsa-20251231.htm","0001628280-26-004994","https://www.sec.gov/Archives/edgar/data/1166691/000162828026004994/cmcsa-20251231.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828026004994/0001628280-26-004994-index.htm",{"symbol":5,"form":4415,"filingdate":802,"primarydocument":4432,"accessionnumber":4433,"filing_url":4434,"sec_url":4435},"cmcsa-20260129.htm","0001628280-26-003964","https://www.sec.gov/Archives/edgar/data/1166691/000162828026003964/cmcsa-20260129.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828026003964/0001628280-26-003964-index.htm",{"symbol":5,"form":4415,"filingdate":872,"primarydocument":4437,"accessionnumber":4438,"filing_url":4439,"sec_url":4440},"dp239108_8k.htm","0000950103-26-000079","https://www.sec.gov/Archives/edgar/data/1166691/000095010326000079/dp239108_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010326000079/0000950103-26-000079-index.htm",{"symbol":5,"form":4415,"filingdate":894,"primarydocument":4442,"accessionnumber":4443,"filing_url":4444,"sec_url":4445},"cmcsa-20251219.htm","0001628280-25-058790","https://www.sec.gov/Archives/edgar/data/1166691/000162828025058790/cmcsa-20251219.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828025058790/0001628280-25-058790-index.htm",{"symbol":5,"form":4415,"filingdate":910,"primarydocument":4447,"accessionnumber":4448,"filing_url":4449,"sec_url":4450},"cmcsa-20251216.htm","0001628280-25-057396","https://www.sec.gov/Archives/edgar/data/1166691/000162828025057396/cmcsa-20251216.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828025057396/0001628280-25-057396-index.htm",{"symbol":5,"form":4415,"filingdate":914,"primarydocument":4452,"accessionnumber":4453,"filing_url":4454,"sec_url":4455},"dp238434_8k.htm","0000950103-25-016136","https://www.sec.gov/Archives/edgar/data/1166691/000095010325016136/dp238434_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325016136/0000950103-25-016136-index.htm",{"symbol":5,"form":4415,"filingdate":947,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"dp238252_8k.htm","0000950103-25-015694","https://www.sec.gov/Archives/edgar/data/1166691/000095010325015694/dp238252_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325015694/0000950103-25-015694-index.htm",{"symbol":5,"form":4415,"filingdate":1020,"primarydocument":4462,"accessionnumber":4463,"filing_url":4464,"sec_url":4465},"cmcsa-20251030.htm","0001166691-25-000052","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000052/cmcsa-20251030.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000052/0001166691-25-000052-index.htm",{"symbol":5,"form":4467,"filingdate":1020,"primarydocument":4468,"accessionnumber":4469,"filing_url":4470,"sec_url":4471},"10-Q","cmcsa-20250930.htm","0001166691-25-000054","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000054/cmcsa-20250930.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000054/0001166691-25-000054-index.htm",{"symbol":5,"form":4415,"filingdate":1072,"primarydocument":4473,"accessionnumber":4474,"filing_url":4475,"sec_url":4476},"dp235696_8k.htm","0000950103-25-013042","https://www.sec.gov/Archives/edgar/data/1166691/000095010325013042/dp235696_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325013042/0000950103-25-013042-index.htm",{"symbol":5,"form":4415,"filingdate":1076,"primarydocument":4478,"accessionnumber":4479,"filing_url":4480,"sec_url":4481},"dp235635_8k.htm","0000950103-25-012953","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012953/dp235635_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012953/0000950103-25-012953-index.htm",{"symbol":5,"form":4415,"filingdate":1083,"primarydocument":4483,"accessionnumber":4484,"filing_url":4485,"sec_url":4486},"dp235537_8k.htm","0000950103-25-012851","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012851/dp235537_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012851/0000950103-25-012851-index.htm",{"symbol":5,"form":4415,"filingdate":1088,"primarydocument":4488,"accessionnumber":4489,"filing_url":4490,"sec_url":4491},"dp235423_8k.htm","0000950103-25-012777","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012777/dp235423_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012777/0000950103-25-012777-index.htm",{"symbol":5,"form":4415,"filingdate":1090,"primarydocument":4493,"accessionnumber":4494,"filing_url":4495,"sec_url":4496},"dp235326_8k.htm","0000950103-25-012613","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012613/dp235326_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012613/0000950103-25-012613-index.htm",{"symbol":5,"form":4415,"filingdate":1100,"primarydocument":4498,"accessionnumber":4499,"filing_url":4500,"sec_url":4501},"dp235087_8k.htm","0000950103-25-012356","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012356/dp235087_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012356/0000950103-25-012356-index.htm",{"symbol":5,"form":4415,"filingdate":1100,"primarydocument":4503,"accessionnumber":4504,"filing_url":4505,"sec_url":4506},"cmcsa-20250929.htm","0001628280-25-043014","https://www.sec.gov/Archives/edgar/data/1166691/000162828025043014/cmcsa-20250929.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828025043014/0001628280-25-043014-index.htm",{"symbol":5,"form":4415,"filingdate":1105,"primarydocument":4508,"accessionnumber":4509,"filing_url":4510,"sec_url":4511},"dp234965_8k.htm","0000950103-25-012296","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012296/dp234965_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012296/0000950103-25-012296-index.htm",{"symbol":5,"form":4415,"filingdate":1121,"primarydocument":4513,"accessionnumber":4514,"filing_url":4515,"sec_url":4516},"dp234623_8k.htm","0000950103-25-011924","https://www.sec.gov/Archives/edgar/data/1166691/000095010325011924/dp234623_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325011924/0000950103-25-011924-index.htm",{"symbol":5,"form":4415,"filingdate":1196,"primarydocument":4518,"accessionnumber":4519,"filing_url":4520,"sec_url":4521},"cmcsa-20250822.htm","0001166691-25-000041","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000041/cmcsa-20250822.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000041/0001166691-25-000041-index.htm",{"symbol":5,"form":4467,"filingdate":1250,"primarydocument":4523,"accessionnumber":4524,"filing_url":4525,"sec_url":4526},"cmcsa-20250630.htm","0001166691-25-000036","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000036/cmcsa-20250630.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000036/0001166691-25-000036-index.htm",{"symbol":5,"form":4415,"filingdate":1250,"primarydocument":4528,"accessionnumber":4529,"filing_url":4530,"sec_url":4531},"cmcsa-20250731.htm","0001166691-25-000034","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000034/cmcsa-20250731.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000034/0001166691-25-000034-index.htm",{"symbol":5,"form":4415,"filingdate":1383,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"cmcsa-20250618.htm","0001166691-25-000027","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000027/cmcsa-20250618.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000027/0001166691-25-000027-index.htm",{"symbol":5,"form":4415,"filingdate":1477,"primarydocument":4538,"accessionnumber":4539,"filing_url":4540,"sec_url":4541},"d892809d8k.htm","0001193125-25-115996","https://www.sec.gov/Archives/edgar/data/1166691/000119312525115996/d892809d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312525115996/0001193125-25-115996-index.htm",{"symbol":5,"form":4415,"filingdate":1485,"primarydocument":4543,"accessionnumber":4544,"filing_url":4545,"sec_url":4546},"d792629d8k.htm","0001193125-25-112799","https://www.sec.gov/Archives/edgar/data/1166691/000119312525112799/d792629d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312525112799/0001193125-25-112799-index.htm",{"symbol":5,"form":4467,"filingdate":1506,"primarydocument":4548,"accessionnumber":4549,"filing_url":4550,"sec_url":4551},"cmcsa-20250331.htm","0001166691-25-000021","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000021/cmcsa-20250331.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000021/0001166691-25-000021-index.htm",{"symbol":5,"form":4415,"filingdate":1506,"primarydocument":4553,"accessionnumber":4554,"filing_url":4555,"sec_url":4556},"cmcsa-20250424.htm","0001166691-25-000018","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000018/cmcsa-20250424.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000018/0001166691-25-000018-index.htm",{"symbol":5,"form":4415,"filingdate":1600,"primarydocument":4558,"accessionnumber":4559,"filing_url":4560,"sec_url":4561},"dp226495_8k.htm","0000950103-25-003639","https://www.sec.gov/Archives/edgar/data/1166691/000095010325003639/dp226495_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325003639/0000950103-25-003639-index.htm",{"symbol":5,"form":4426,"filingdate":1708,"primarydocument":4563,"accessionnumber":4564,"filing_url":4565,"sec_url":4566},"cmcsa-20241231.htm","0001166691-25-000011","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000011/cmcsa-20241231.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000011/0001166691-25-000011-index.htm",{"symbol":5,"form":4415,"filingdate":1710,"primarydocument":4568,"accessionnumber":4569,"filing_url":4570,"sec_url":4571},"cmcsa-20250130.htm","0001166691-25-000006","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000006/cmcsa-20250130.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000006/0001166691-25-000006-index.htm",{"symbol":5,"form":4467,"filingdate":2001,"primarydocument":4573,"accessionnumber":4574,"filing_url":4575,"sec_url":4576},"cmcsa-20240930.htm","0001166691-24-000056","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000056/cmcsa-20240930.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000056/0001166691-24-000056-index.htm",{"symbol":5,"form":4415,"filingdate":2001,"primarydocument":4578,"accessionnumber":4579,"filing_url":4580,"sec_url":4581},"cmcsa-20241031.htm","0001166691-24-000054","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000054/cmcsa-20241031.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000054/0001166691-24-000054-index.htm",{"symbol":5,"form":4415,"filingdate":2123,"primarydocument":4583,"accessionnumber":4584,"filing_url":4585,"sec_url":4586},"d872581d8k.htm","0001193125-24-226937","https://www.sec.gov/Archives/edgar/data/1166691/000119312524226937/d872581d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312524226937/0001193125-24-226937-index.htm",{"symbol":5,"form":4415,"filingdate":2136,"primarydocument":4588,"accessionnumber":4589,"filing_url":4590,"sec_url":4591},"d826479d8k.htm","0001193125-24-223243","https://www.sec.gov/Archives/edgar/data/1166691/000119312524223243/d826479d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312524223243/0001193125-24-223243-index.htm",{"symbol":5,"form":4415,"filingdate":2320,"primarydocument":4593,"accessionnumber":4594,"filing_url":4595,"sec_url":4596},"cmcsa-20240723.htm","0001166691-24-000046","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000046/cmcsa-20240723.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000046/0001166691-24-000046-index.htm",{"symbol":5,"form":4467,"filingdate":2320,"primarydocument":4598,"accessionnumber":4599,"filing_url":4600,"sec_url":4601},"cmcsa-20240630.htm","0001166691-24-000048","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000048/cmcsa-20240630.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000048/0001166691-24-000048-index.htm",{"symbol":5,"form":4415,"filingdate":2409,"primarydocument":4603,"accessionnumber":4604,"filing_url":4605,"sec_url":4606},"cmcsa-20240610.htm","0001166691-24-000039","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000039/cmcsa-20240610.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000039/0001166691-24-000039-index.htm",{"symbol":5,"form":4415,"filingdate":2457,"primarydocument":4608,"accessionnumber":4609,"filing_url":4610,"sec_url":4611},"d829636d8k.htm","0001193125-24-144958","https://www.sec.gov/Archives/edgar/data/1166691/000119312524144958/d829636d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312524144958/0001193125-24-144958-index.htm",{"symbol":5,"form":4415,"filingdate":2465,"primarydocument":4613,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"dp211362_8k.htm","0000950103-24-006839","https://www.sec.gov/Archives/edgar/data/1166691/000095010324006839/dp211362_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010324006839/0000950103-24-006839-index.htm",{"symbol":5,"form":4467,"filingdate":2518,"primarydocument":4618,"accessionnumber":4619,"filing_url":4620,"sec_url":4621},"cmcsa-20240331.htm","0001166691-24-000031","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000031/cmcsa-20240331.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000031/0001166691-24-000031-index.htm",{"symbol":5,"form":4415,"filingdate":2518,"primarydocument":4623,"accessionnumber":4624,"filing_url":4625,"sec_url":4626},"cmcsa-20240425.htm","0001166691-24-000028","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000028/cmcsa-20240425.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000028/0001166691-24-000028-index.htm",{"symbol":5,"form":4415,"filingdate":2543,"primarydocument":4628,"accessionnumber":4629,"filing_url":4630,"sec_url":4631},"cmcsa-20240415.htm","0001166691-24-000019","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000019/cmcsa-20240415.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000019/0001166691-24-000019-index.htm",{"symbol":5,"form":4426,"filingdate":2722,"primarydocument":4633,"accessionnumber":4634,"filing_url":4635,"sec_url":4636},"cmcsa-20231231.htm","0001166691-24-000011","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000011/cmcsa-20231231.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000011/0001166691-24-000011-index.htm",{"symbol":5,"form":4415,"filingdate":2744,"primarydocument":4638,"accessionnumber":4639,"filing_url":4640,"sec_url":4641},"cmcsa-20240125.htm","0001166691-24-000005","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000005/cmcsa-20240125.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000005/0001166691-24-000005-index.htm",{"symbol":5,"form":4643,"filingdate":2864,"primarydocument":4644,"accessionnumber":4645,"filing_url":4646,"sec_url":4647},"8-K/A","dp203713_8ka.htm","0000950103-23-017250","https://www.sec.gov/Archives/edgar/data/1166691/000095010323017250/dp203713_8ka.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323017250/0000950103-23-017250-index.htm",{"symbol":5,"form":4467,"filingdate":2937,"primarydocument":4649,"accessionnumber":4650,"filing_url":4651,"sec_url":4652},"cmcsa-20230930.htm","0001166691-23-000040","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000040/cmcsa-20230930.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000040/0001166691-23-000040-index.htm",{"symbol":5,"form":4415,"filingdate":2937,"primarydocument":4654,"accessionnumber":4655,"filing_url":4656,"sec_url":4657},"cmcsa-20231026.htm","0001166691-23-000037","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000037/cmcsa-20231026.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000037/0001166691-23-000037-index.htm",{"symbol":5,"form":4415,"filingdate":2989,"primarydocument":4659,"accessionnumber":4660,"filing_url":4661,"sec_url":4662},"dp200774_8k.htm","0000950103-23-014572","https://www.sec.gov/Archives/edgar/data/1166691/000095010323014572/dp200774_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323014572/0000950103-23-014572-index.htm",{"symbol":5,"form":4415,"filingdate":4664,"primarydocument":4665,"accessionnumber":4666,"filing_url":4667,"sec_url":4668},"2023-09-11","dp199910_8k.htm","0000950103-23-013446","https://www.sec.gov/Archives/edgar/data/1166691/000095010323013446/dp199910_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323013446/0000950103-23-013446-index.htm",{"symbol":5,"form":4415,"filingdate":4670,"primarydocument":4671,"accessionnumber":4672,"filing_url":4673,"sec_url":4674},"2023-07-27","cmcsa-20230727.htm","0001166691-23-000029","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000029/cmcsa-20230727.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000029/0001166691-23-000029-index.htm",{"symbol":5,"form":4467,"filingdate":4670,"primarydocument":4676,"accessionnumber":4677,"filing_url":4678,"sec_url":4679},"cmcsa-20230630.htm","0001166691-23-000032","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000032/cmcsa-20230630.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000032/0001166691-23-000032-index.htm",{"symbol":5,"form":4415,"filingdate":4681,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"2023-06-09","dp195127_8k.htm","0000950103-23-008707","https://www.sec.gov/Archives/edgar/data/1166691/000095010323008707/dp195127_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323008707/0000950103-23-008707-index.htm",{"symbol":5,"form":4415,"filingdate":4687,"primarydocument":4688,"accessionnumber":4689,"filing_url":4690,"sec_url":4691},"2023-05-09","dp193525_8k.htm","0000950103-23-007049","https://www.sec.gov/Archives/edgar/data/1166691/000095010323007049/dp193525_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323007049/0000950103-23-007049-index.htm",{"symbol":5,"form":4415,"filingdate":4693,"primarydocument":4694,"accessionnumber":4695,"filing_url":4696,"sec_url":4697},"2023-05-08","dp193468_8k.htm","0000950103-23-006958","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006958/dp193468_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006958/0000950103-23-006958-index.htm",{"symbol":5,"form":4415,"filingdate":4699,"primarydocument":4700,"accessionnumber":4701,"filing_url":4702,"sec_url":4703},"2023-05-01","dp193091_8k.htm","0000950103-23-006594","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006594/dp193091_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006594/0000950103-23-006594-index.htm",{"symbol":5,"form":4415,"filingdate":4705,"primarydocument":4706,"accessionnumber":4707,"filing_url":4708,"sec_url":4709},"2023-04-27","cmcsa-20230427.htm","0001166691-23-000020","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000020/cmcsa-20230427.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000020/0001166691-23-000020-index.htm",{"symbol":5,"form":4467,"filingdate":4705,"primarydocument":4711,"accessionnumber":4712,"filing_url":4713,"sec_url":4714},"cmcsa-20230331.htm","0001166691-23-000024","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000024/cmcsa-20230331.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000024/0001166691-23-000024-index.htm",{"symbol":5,"form":4415,"filingdate":4716,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"2023-04-24","dp192586_8k.htm","0000950103-23-006065","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006065/dp192586_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006065/0000950103-23-006065-index.htm",{"symbol":5,"form":4415,"filingdate":4722,"primarydocument":4723,"accessionnumber":4724,"filing_url":4725,"sec_url":4726},"2023-04-21","dp190706_8k.htm","0000950103-23-006033","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006033/dp190706_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323006033/0000950103-23-006033-index.htm",{"symbol":5,"form":4415,"filingdate":4728,"primarydocument":4729,"accessionnumber":4730,"filing_url":4731,"sec_url":4732},"2023-03-15","dp190622_8k.htm","0000950103-23-004120","https://www.sec.gov/Archives/edgar/data/1166691/000095010323004120/dp190622_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323004120/0000950103-23-004120-index.htm",{"symbol":5,"form":4415,"filingdate":4734,"primarydocument":4735,"accessionnumber":4736,"filing_url":4737,"sec_url":4738},"2023-03-13","cmcsa-20230313.htm","0001166691-23-000014","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000014/cmcsa-20230313.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000014/0001166691-23-000014-index.htm",{"symbol":5,"form":4415,"filingdate":4740,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"2023-02-09","d411790d8k.htm","0001193125-23-030148","https://www.sec.gov/Archives/edgar/data/1166691/000119312523030148/d411790d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312523030148/0001193125-23-030148-index.htm",{"symbol":5,"form":4426,"filingdate":4746,"primarydocument":4747,"accessionnumber":4748,"filing_url":4749,"sec_url":4750},"2023-02-03","cmcsa-20221231.htm","0001166691-23-000010","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000010/cmcsa-20221231.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000010/0001166691-23-000010-index.htm",{"symbol":5,"form":4415,"filingdate":4752,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"2023-01-26","cmcsa-20230126.htm","0001166691-23-000005","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000005/cmcsa-20230126.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669123000005/0001166691-23-000005-index.htm",{"symbol":5,"form":4415,"filingdate":4758,"primarydocument":4759,"accessionnumber":4760,"filing_url":4761,"sec_url":4762},"2023-01-06","dp186651_8k.htm","0000950103-23-000208","https://www.sec.gov/Archives/edgar/data/1166691/000095010323000208/dp186651_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010323000208/0000950103-23-000208-index.htm",{"symbol":5,"form":4415,"filingdate":4764,"primarydocument":4765,"accessionnumber":4766,"filing_url":4767,"sec_url":4768},"2022-12-30","dp186161_8k.htm","0000950103-22-021872","https://www.sec.gov/Archives/edgar/data/1166691/000095010322021872/dp186161_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010322021872/0000950103-22-021872-index.htm",{"symbol":5,"form":4415,"filingdate":4770,"primarydocument":4771,"accessionnumber":4772,"filing_url":4773,"sec_url":4774},"2022-12-27","dp185899_8k.htm","0000950103-22-021407","https://www.sec.gov/Archives/edgar/data/1166691/000095010322021407/dp185899_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010322021407/0000950103-22-021407-index.htm",{"symbol":5,"form":4415,"filingdate":4776,"primarydocument":4777,"accessionnumber":4778,"filing_url":4779,"sec_url":4780},"2022-11-07","d290698d8k.htm","0001193125-22-279138","https://www.sec.gov/Archives/edgar/data/1166691/000119312522279138/d290698d8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312522279138/0001193125-22-279138-index.htm",{"symbol":5,"form":4415,"filingdate":4782,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"2022-10-27","cmcsa-20221027.htm","0001166691-22-000037","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000037/cmcsa-20221027.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000037/0001166691-22-000037-index.htm",{"symbol":5,"form":4467,"filingdate":4782,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"cmcsa-20220930.htm","0001166691-22-000039","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000039/cmcsa-20220930.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000039/0001166691-22-000039-index.htm",{"symbol":5,"form":4415,"filingdate":4793,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"2022-10-12","dp182381_8k.htm","0000950103-22-017696","https://www.sec.gov/Archives/edgar/data/1166691/000095010322017696/dp182381_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010322017696/0000950103-22-017696-index.htm",{"symbol":5,"form":4467,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2022-07-28","cmcsa-20220630.htm","0001166691-22-000030","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000030/cmcsa-20220630.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000030/0001166691-22-000030-index.htm",{"symbol":5,"form":4415,"filingdate":4799,"primarydocument":4805,"accessionnumber":4806,"filing_url":4807,"sec_url":4808},"cmcsa-20220728.htm","0001166691-22-000027","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000027/cmcsa-20220728.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000027/0001166691-22-000027-index.htm",{"symbol":5,"form":4415,"filingdate":4810,"primarydocument":4811,"accessionnumber":4812,"filing_url":4813,"sec_url":4814},"2022-06-03","dp174738_8k.htm","0000950103-22-010112","https://www.sec.gov/Archives/edgar/data/1166691/000095010322010112/dp174738_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010322010112/0000950103-22-010112-index.htm",{"symbol":5,"form":4467,"filingdate":4816,"primarydocument":4817,"accessionnumber":4818,"filing_url":4819,"sec_url":4820},"2022-04-28","cmcsa-20220331.htm","0001166691-22-000018","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000018/cmcsa-20220331.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000018/0001166691-22-000018-index.htm",{"symbol":5,"form":4415,"filingdate":4816,"primarydocument":4822,"accessionnumber":4823,"filing_url":4824,"sec_url":4825},"cmcsa-20220428.htm","0001166691-22-000016","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000016/cmcsa-20220428.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000016/0001166691-22-000016-index.htm",{"symbol":5,"form":4426,"filingdate":4827,"primarydocument":4828,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"2022-02-02","cmcsa-20211231.htm","0001166691-22-000009","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000009/cmcsa-20211231.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000009/0001166691-22-000009-index.htm",{"symbol":5,"form":4415,"filingdate":4833,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"2022-01-27","cmcsa-20220127.htm","0001166691-22-000004","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000004/cmcsa-20220127.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669122000004/0001166691-22-000004-index.htm",{"symbol":5,"form":4415,"filingdate":4839,"primarydocument":4840,"accessionnumber":4841,"filing_url":4842,"sec_url":4843},"2021-11-03","dp161150_8k.htm","0000950103-21-017330","https://www.sec.gov/Archives/edgar/data/1166691/000095010321017330/dp161150_8k.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010321017330/0000950103-21-017330-index.htm",{"symbol":5,"form":4415,"filingdate":4845,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"2021-10-28","cmcsa-20211028.htm","0001166691-21-000034","https://www.sec.gov/Archives/edgar/data/1166691/000116669121000034/cmcsa-20211028.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669121000034/0001166691-21-000034-index.htm",{"symbol":5,"form":4467,"filingdate":4845,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"cmcsa-20210930.htm","0001166691-21-000036","https://www.sec.gov/Archives/edgar/data/1166691/000116669121000036/cmcsa-20210930.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669121000036/0001166691-21-000036-index.htm",[4856,4873,4881,4890,4912,4924,4940,4957,4968,4980,4993,5005,5016,5027,5039,5050,5057,5071,5088,5107,5114,5122,5132,5148,5156,5164,5171,5179,5186,5204,5220,5234,5241],{"symbol":5,"accessionnumber":4438,"filingdate":872,"sec_url":4440,"tags":4857,"headline":4861,"summary":4862,"sector":4863,"industry":4864,"date_processed":4865,"impact_score":4866,"exhibits":4867,"isLocked":4872},{"events":4858},[4859,4860],"Spin-Off","Corporate Update","Comcast Completes Separation of Versant Media Group, Inc.","Comcast Corporation announced the completion of the separation of Versant Media Group, Inc. into a standalone public company, effective January 2, 2026. Comcast shareholders received one share of Versant Class A or Class B common stock for every 25 shares of Comcast Class A or Class B common stock, respectively, held as of December 16, 2025. Versant, which includes brands such as CNBC, USA Network, and Golf Channel, will commence trading on Nasdaq under the symbol 'VSNT'. This strategic move allows both companies to focus on their core operations and pursue independent growth strategies.","Technology","Cable & Other Pay Television Services","2026-01-05 13:01:43","HIGH",[4868],{"exhibit_number":4869,"htm_reference":4870,"full_url":4871},"EX-99.1","dp239108_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010326000079/dp239108_ex9901.htm",false,{"symbol":5,"accessionnumber":4443,"filingdate":894,"sec_url":4445,"tags":4874,"headline":4877,"summary":4878,"sector":4863,"industry":4864,"date_processed":4879,"impact_score":4866,"exhibits":4880,"isLocked":4872},{"5.02":4875},[4876],"New CEO Appointed","Comcast Appoints New Co-CEO","On December 19, 2025, Comcast Corporation announced that Michael J. Cavanagh will be appointed as Co-Chief Executive Officer, effective January 2, 2026. The new employment agreement secures his position through January 1, 2029, with an annual base salary of $2,750,000 and a performance-based cash bonus target of 300% of his base salary. Cavanagh also received a Performance Award valued at approximately $35 million, which will vest based on certain conditions.","2025-12-23 22:20:41",[],{"symbol":5,"accessionnumber":4448,"filingdate":910,"sec_url":4450,"tags":4882,"headline":4885,"summary":4886,"sector":4863,"industry":4864,"date_processed":4887,"impact_score":4888,"exhibits":4889,"isLocked":4872},{"7.01":4883},[4884],"Regulation FD Disclosure","Comcast Corporation Announces Redemption of $2.75 Billion in Notes","On December 16, 2025, Comcast Corporation announced the redemption of all outstanding amounts of its 3.15% Notes due March 1, 2026, and 5.350% Notes due November 15, 2027, totaling approximately $2.75 billion. The redemption will occur on January 15, 2026, as disclosed under Regulation FD.","2025-12-16 21:26:50","LOW",[],{"symbol":5,"accessionnumber":4453,"filingdate":914,"sec_url":4455,"tags":4891,"headline":4899,"summary":4900,"sector":4863,"industry":4864,"date_processed":4901,"impact_score":4902,"exhibits":4903,"isLocked":4872},{"3.02":4892,"5.03":4894,"9.01":4897},[4893],"Unregistered Stock Issuance",[4895,4896],"Articles of Incorporation Amendment","Bylaw Amendment",[4898],"Exhibits Furnished","Comcast Amends Articles of Incorporation Ahead of Spin-Off","Comcast Corporation amended its Articles of Incorporation to eliminate non-operative references and provisions relating to Series A Participating Cumulative Preferred Stock. Additionally, Comcast designated a new Class A Equivalent Preferred Stock and issued Preferred Shares to certain subsidiaries to prevent them from receiving Class A Common Stock in a planned spin-off of certain cable networks and digital assets.","2025-12-15 21:40:21","MEDIUM",[4904,4908],{"exhibit_number":4905,"htm_reference":4906,"full_url":4907},"EX-3.1","dp238434_ex0301.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325016136/dp238434_ex0301.htm",{"exhibit_number":4909,"htm_reference":4910,"full_url":4911},"EX-3.2","dp238434_ex0302.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325016136/dp238434_ex0302.htm",{"symbol":5,"accessionnumber":4458,"filingdate":947,"sec_url":4460,"tags":4913,"headline":4917,"summary":4918,"sector":4863,"industry":4864,"date_processed":4919,"impact_score":4902,"exhibits":4920,"isLocked":4872},{"8.01":4914,"9.01":4916},[4860,4915],"Strategic Partnership Announced",[4898],"Comcast Announces Separation of Versant Media Group","On December 3, 2025, Comcast Corporation's Board of Directors approved the separation of its cable television networks and digital platforms into an independent company, Versant Media Group, Inc. Comcast shareholders will receive one share of Versant stock for every 25 shares of Comcast stock held as of the record date, December 16, 2025. The distribution is expected to be completed after trading on January 2, 2026. Versant will be a standalone, publicly traded company.","2025-12-03 21:22:56",[4921],{"exhibit_number":4869,"htm_reference":4922,"full_url":4923},"dp238252_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325015694/dp238252_ex9901.htm",{"symbol":5,"accessionnumber":4463,"filingdate":1020,"sec_url":4465,"tags":4925,"headline":4929,"summary":4930,"sector":4863,"industry":4864,"date_processed":4931,"impact_score":4888,"exhibits":4932,"isLocked":4872},{"2.02":4926,"9.01":4928},[4927],"General Statement",[4898],"Comcast Reports Q3 2025 Financial Results","Comcast Corporation reported its financial results for the third quarter of 2025. The company's total revenue was $31.2 billion, a 2.7% decrease from the same period in 2024. Net income attributable to Comcast was $3.3 billion, down 8.2% year-over-year. Adjusted EBITDA remained consistent at $9.7 billion, while free cash flow increased by 45.2% to $4.9 billion. The company also announced $2.8 billion in returns to shareholders through dividends and share repurchases.","2025-10-30 11:16:56",[4933,4936],{"exhibit_number":4869,"htm_reference":4934,"full_url":4935},"ex991-9302025.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000052/ex991-9302025.htm",{"exhibit_number":4937,"htm_reference":4938,"full_url":4939},"EX-99.2","ex992-9302025.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000052/ex992-9302025.htm",{"symbol":5,"accessionnumber":4474,"filingdate":1072,"sec_url":4476,"tags":4941,"headline":4945,"summary":4946,"sector":4863,"industry":4864,"date_processed":4947,"impact_score":4902,"exhibits":4948,"isLocked":4872},{"2.03":4942,"8.01":4944},[4943],"New Debt Issued",[4860],"Comcast Issues New Notes in Exchange for Existing Notes","On October 9, 2025, Comcast Corporation completed the exchange of its existing 4.150% Notes due 2028 and 4.550% Notes due 2029 for up to $1,000,000,000 in aggregate principal amount of new Notes due 2037. The new Notes will bear interest at a rate of 5.168% per year and mature on January 15, 2037. This event is classified under SEC items 2.03 and 8.01.","2025-10-09 20:55:40",[4949,4953],{"exhibit_number":4950,"htm_reference":4951,"full_url":4952},"EX-4.1","dp235696_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325013042/dp235696_ex0401.htm",{"exhibit_number":4954,"htm_reference":4955,"full_url":4956},"EX-4.2","dp235696_ex0402.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325013042/dp235696_ex0402.htm",{"symbol":5,"accessionnumber":4479,"filingdate":1076,"sec_url":4481,"tags":4958,"headline":4961,"summary":4962,"sector":4863,"industry":4864,"date_processed":4963,"impact_score":4888,"exhibits":4964,"isLocked":4872},{"8.01":4959,"9.01":4960},[4860],[4898],"Comcast Announces Final Results for Amended Pool 2 Exchange and Cash Offers","Comcast Corporation announced the final results for its amended Pool 2 Exchange Offers and amended Pool 2 Cash Offers, where it exchanged outstanding notes for new 5.168% Notes due 2037. The exchange offers expired on October 3, 2025, and the settlement date is expected to be October 9, 2025. The cash offers were also aimed at purchasing outstanding notes and were made to eligible holders. These offers were conducted under specific conditions and regulations.","2025-10-08 12:14:56",[4965],{"exhibit_number":4869,"htm_reference":4966,"full_url":4967},"dp235635_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012953/dp235635_ex9901.htm",{"symbol":5,"accessionnumber":4484,"filingdate":1083,"sec_url":4486,"tags":4969,"headline":4973,"summary":4974,"sector":4863,"industry":4864,"date_processed":4975,"impact_score":4902,"exhibits":4976,"isLocked":4872},{"8.01":4970,"9.01":4972},[4971],"Share Repurchase Program Announced",[4898],"Comcast Announces Preliminary Results for Amended Pool 2 Exchange and Cash Offers","Comcast Corporation announced the preliminary results of its Amended Pool 2 Exchange and Cash Offers, which involve the exchange of certain outstanding notes for newly issued 5.168% Notes due 2037. The aggregate principal amount tendered for exchange and purchase is less than the maximum amounts set for these offers, leading Comcast to expect acceptance of all validly tendered notes. The New 2037 Notes will not be registered under the Securities Act of 1933, and Comcast will enter into a registration rights agreement with respect to them.","2025-10-06 12:13:41",[4977],{"exhibit_number":4869,"htm_reference":4978,"full_url":4979},"dp235537_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012851/dp235537_ex9901.htm",{"symbol":5,"accessionnumber":4489,"filingdate":1088,"sec_url":4491,"tags":4981,"headline":4983,"summary":4984,"sector":4863,"industry":4864,"date_processed":4985,"impact_score":4902,"exhibits":4986,"isLocked":4872},{"2.03":4982},[4943],"Comcast Completes Exchange and Purchase Offers for New Notes","On October 2, 2025, Comcast Corporation completed the previously announced private offers to exchange its Pool 1 Notes for up to $1,750,000,000 in aggregate principal amount of the Company's new Notes due 2037. The Company issued $691,967,000 in aggregate principal amount of the New Notes, which will bear interest at a rate of 5.168% per year and mature on January 15, 2037. The New Notes were issued pursuant to an Indenture dated as of September 18, 2013, supplemented by the First Supplemental Indenture dated as of November 17, 2015, and the Second Supplemental Indenture dated as of July 29, 2022. The New Notes are guaranteed on an unsecured and unsubordinated basis by Comcast Cable Communications, LLC and NBCUniversal.","2025-10-02 20:43:41",[4987,4990],{"exhibit_number":4950,"htm_reference":4988,"full_url":4989},"dp235423_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012777/dp235423_ex0401.htm",{"exhibit_number":4954,"htm_reference":4991,"full_url":4992},"dp235423_ex0402.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012777/dp235423_ex0402.htm",{"symbol":5,"accessionnumber":4494,"filingdate":1090,"sec_url":4496,"tags":4994,"headline":4998,"summary":4999,"sector":4863,"industry":4864,"date_processed":5000,"impact_score":4902,"exhibits":5001,"isLocked":4872},{"8.01":4995,"9.01":4997},[4860,4915,4996],"Product Launch",[4898],"Comcast Announces Final Results for Debt Exchange and Cash Offers","On October 1, 2025, Comcast Corporation announced the final results of its debt exchange and cash offers for certain series of its outstanding notes. The exchange offers involved issuing new 5.168% Notes due 2037 in exchange for various series of Pool 1 Notes, with approximately $692 million aggregate principal amount of new notes expected to be issued. The cash offers involved purchasing various series of Pool 1 Notes for cash. The settlement date for both offers is expected to be October 2, 2025. The new notes will not be registered under the Securities Act of 1933, and may not be offered or sold in the United States absent registration or an applicable exemption.","2025-10-01 12:16:43",[5002],{"exhibit_number":4869,"htm_reference":5003,"full_url":5004},"dp235326_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012613/dp235326_ex9901.htm",{"symbol":5,"accessionnumber":4499,"filingdate":1100,"sec_url":4501,"tags":5006,"headline":5009,"summary":5010,"sector":4863,"industry":4864,"date_processed":5011,"impact_score":4888,"exhibits":5012,"isLocked":4872},{"8.01":5007,"9.01":5008},[4860],[4898],"Comcast Announces Debt Exchange Offer Results and Amendments","Comcast Corporation announced the preliminary results of its debt exchange offers and cash offers, as well as amendments to certain exchange offers. Comcast is offering to exchange certain outstanding notes for new notes, and also offering to purchase certain notes for cash. The exchange and purchase offers are subject to various conditions and acceptance priorities. The new notes will not be registered under the Securities Act of 1933, and may not be offered or sold in the United States without registration or an applicable exemption.","2025-09-29 12:11:41",[5013],{"exhibit_number":4869,"htm_reference":5014,"full_url":5015},"dp235087_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012356/dp235087_ex9901.htm",{"symbol":5,"accessionnumber":4504,"filingdate":1100,"sec_url":4506,"tags":5017,"headline":5020,"summary":5021,"sector":4863,"industry":4864,"date_processed":5022,"impact_score":4866,"exhibits":5023,"isLocked":4872},{"5.02":5018},[4876,5019],"New President Appointed","Comcast Appoints Michael J. Cavanagh as Co-CEO","Comcast Corporation announced on September 29, 2025, that Michael J. Cavanagh will be appointed as Co-Chief Executive Officer, effective January 2026. Cavanagh, who joined Comcast in 2015 as CFO and is currently the President, will also join the Board of Directors. He will work alongside current Chairman and Co-CEO Brian L. Roberts. Cavanagh's appointment reflects Comcast's strategic leadership transition and growth management efforts.","2025-09-29 14:02:40",[5024],{"exhibit_number":4869,"htm_reference":5025,"full_url":5026},"co-ceoannouncement.htm","https://www.sec.gov/Archives/edgar/data/1166691/000162828025043014/co-ceoannouncement.htm",{"symbol":5,"accessionnumber":4509,"filingdate":1105,"sec_url":4511,"tags":5028,"headline":5032,"summary":5033,"sector":4863,"industry":4864,"date_processed":5034,"impact_score":4866,"exhibits":5035,"isLocked":4872},{"8.01":5029,"9.01":5031},[4860,5030],"Regulatory Investigation",[4898],"Comcast Announces Pricing for Debt Exchange and Cash Offers","Comcast Corporation announced the pricing terms for its exchange offers for seven series of outstanding notes, exchanging them for new notes due 2037 and 2038. Simultaneously, Comcast announced cash offers for the same series of notes. Both offers are subject to certain conditions and will expire on September 26, 2025, with settlement expected on October 2, 2025. The new notes will not be registered under the Securities Act of 1933, and Comcast will enter into a registration rights agreement with respect to them.","2025-09-26 20:21:41",[5036],{"exhibit_number":4869,"htm_reference":5037,"full_url":5038},"dp234965_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325012296/dp234965_ex9901.htm",{"symbol":5,"accessionnumber":4514,"filingdate":1121,"sec_url":4516,"tags":5040,"headline":5043,"summary":5044,"sector":4863,"industry":4864,"date_processed":5045,"impact_score":4866,"exhibits":5046,"isLocked":4872},{"8.01":5041,"9.01":5042},[4860,5030],[4898],"Comcast Announces Debt Exchange and Cash Offers for Seven Series of Notes","Comcast Corporation announced two related transactions on September 22, 2025, involving seven series of its outstanding notes. The first transaction consists of seven separate private exchange offers for the holders of the existing notes to exchange them for newly issued debt securities. The second transaction involves seven separate cash offers for the purchase of any and all of each series of the existing notes. Comcast will not complete the exchange offers if the aggregate principal amount of the new notes to be issued would be less than $500 million for each pool. Both offers are subject to certain conditions, including completion of corresponding cash offers and exchange offers.","2025-09-22 12:13:41",[5047],{"exhibit_number":4869,"htm_reference":5048,"full_url":5049},"dp234623_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010325011924/dp234623_ex9901.htm",{"symbol":5,"accessionnumber":4519,"filingdate":1196,"sec_url":4521,"tags":5051,"headline":5053,"summary":5054,"sector":4863,"industry":4864,"date_processed":5055,"impact_score":4888,"exhibits":5056,"isLocked":4872},{"7.01":5052},[4884],"Comcast Announces Redemption of 3.950% Notes Due 2025","On August 22, 2025, Comcast Corporation announced the redemption of all outstanding 3.950% Notes due October 15, 2025, in full at a redemption price of approximately $2.474 billion, plus accrued and unpaid interest. The redemption date is set for September 22, 2025. This action was disclosed under Regulation FD.","2025-10-28 21:32:39",[],{"symbol":5,"accessionnumber":4529,"filingdate":1250,"sec_url":4531,"tags":5058,"headline":5061,"summary":5062,"sector":4863,"industry":4864,"date_processed":5063,"impact_score":4888,"exhibits":5064,"isLocked":4872},{"2.02":5059,"9.01":5060},[4927],[4898],"Comcast Reports Solid 2Q 2025 Financial Results","Comcast Corporation reported solid financial results for the second quarter of 2025, with consolidated revenue increasing by 2.1% to $30.313 billion. Net income attributable to Comcast was $11.123 billion, driven by a $9.4 billion gain from the sale of its interest in Hulu. Adjusted net income decreased by 1.7% to $4.653 billion, and adjusted EBITDA increased by 1.1% to $10.283 billion. Free cash flow grew to $4.501 billion, reflecting strong operational performance. The company also returned $2.9 billion to shareholders through dividends and share repurchases. Connectivity and Platforms revenue remained consistent with the prior year, while Theme Parks revenue grew significantly due to the successful opening of Epic Universe.","2025-08-22 01:52:28",[5065,5068],{"exhibit_number":4869,"htm_reference":5066,"full_url":5067},"ex991-6302025.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000034/ex991-6302025.htm",{"exhibit_number":4937,"htm_reference":5069,"full_url":5070},"ex992-6302025.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000034/ex992-6302025.htm",{"symbol":5,"accessionnumber":4534,"filingdate":1383,"sec_url":4536,"tags":5072,"headline":5080,"summary":5081,"sector":4863,"industry":4864,"date_processed":5082,"impact_score":4902,"exhibits":5083,"isLocked":4872},{"5.02":5073,"5.07":5075},[5074],"Executive Compensation Detail",[5076,5077,5078,5079],"Equity Plan Approved","Director Elections Results","Shareholder Rejection","Say-on-Pay Approved","Comcast Shareholders Approve Amendments and Re-elect Directors","At Comcast's annual meeting on June 18, 2025, shareholders approved an amendment to the Employee Stock Purchase Plan to increase the number of shares available for issuance. All director nominees were re-elected, and the appointment of Deloitte & Touche LLP as independent auditors was ratified. Shareholders also approved an advisory vote on executive compensation but rejected proposals for a CEO pay ratio factor and an independent chair policy.","2025-08-22 08:20:17",[5084],{"exhibit_number":5085,"htm_reference":5086,"full_url":5087},"EX-10.1","exhibit101-nbcuespp.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000027/exhibit101-nbcuespp.htm",{"symbol":5,"accessionnumber":4539,"filingdate":1477,"sec_url":4541,"tags":5089,"headline":5092,"summary":5093,"sector":4863,"industry":4864,"date_processed":5094,"impact_score":4866,"exhibits":5095,"isLocked":4872},{"8.01":5090,"9.01":5091},[4860,5030],[4898],"Comcast Announces Issuance of Long-Term Notes","On May 8, 2025, Comcast Corporation announced the issuance and sale of $650,000,000 aggregate principal amount of 4.950% Notes due 2032, $850,000,000 aggregate principal amount of 5.300% Notes due 2035, and $1,000,000,000 aggregate principal amount of 6.050% Notes due 2055. The Notes were issued under an existing Indenture, supplemented by two additional agreements, and are guaranteed by Comcast Cable Communications, LLC and NBCUniversal Media, LLC.","2025-08-22 22:36:56",[5096,5099,5103],{"exhibit_number":4950,"htm_reference":5097,"full_url":5098},"d892809dex41.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312525115996/d892809dex41.htm",{"exhibit_number":5100,"htm_reference":5101,"full_url":5102},"EX-5.1","d892809dex51.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312525115996/d892809dex51.htm",{"exhibit_number":5104,"htm_reference":5105,"full_url":5106},"EX-5.2","d892809dex52.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312525115996/d892809dex52.htm",{"symbol":5,"accessionnumber":4544,"filingdate":1485,"sec_url":4546,"tags":5108,"headline":5110,"summary":5111,"sector":4863,"industry":4864,"date_processed":5112,"impact_score":4888,"exhibits":5113,"isLocked":4872},{"7.01":5109},[4884],"Comcast Announces Redemption of $1.5B Notes","On May 5, 2025, Comcast Corporation announced the redemption of all outstanding $1,500,000,000 aggregate principal amount of 3.375% Notes due August 15, 2025. The redemption is set for June 5, 2025, at the redemption price calculated according to the governing indenture, including accrued and unpaid interest.","2025-08-23 00:35:38",[],{"symbol":5,"accessionnumber":4554,"filingdate":1506,"sec_url":4556,"tags":5115,"headline":5118,"summary":5119,"sector":4863,"industry":4864,"date_processed":5120,"impact_score":4888,"exhibits":5121,"isLocked":4872},{"2.02":5116,"9.01":5117},[4927],[4898],"Comcast Reports Q1 2025 Financial Results","Comcast Corporation reported its financial results for the first quarter of 2025, highlighting Adjusted EBITDA of $9.53 billion, Adjusted EPS of $1.09, and Free Cash Flow of $5.42 billion. Revenue remained consistent year-over-year at $29.9 billion, while Net Income decreased by 12.5% to $3.38 billion. The company also provided details on segment performance, capital expenditures, and share repurchases. Exhibits include the press release and non-GAAP financial measures.","2025-08-23 14:20:12",[],{"symbol":5,"accessionnumber":4559,"filingdate":1600,"sec_url":4561,"tags":5123,"headline":5128,"summary":5129,"sector":4863,"industry":4864,"date_processed":5130,"impact_score":4902,"exhibits":5131,"isLocked":4872},{"5.02":5124,"9.01":5127},[5125,5126],"Board Member Departure","Board Member Appointed",[4898],"Comcast Announces Spin-off and New Chairman for SpinCo","Comcast Corporation announced the spin-off of its cable channels and digital assets into a new company called SpinCo. David Novak, a Comcast director, will become the non-executive Chairman of SpinCo upon completion of the spin-off by the end of 2025. Mr. Novak will vacate his current position on Comcast's Board of Directors.","2025-08-23 19:32:22",[],{"symbol":5,"accessionnumber":4569,"filingdate":1710,"sec_url":4571,"tags":5133,"headline":5138,"summary":5139,"sector":4863,"industry":4864,"date_processed":5140,"impact_score":4866,"exhibits":5141,"isLocked":4872},{"2.02":5134,"9.01":5137},[5135,5136],"Earnings Beat","Raised Guidance",[4898],"Comcast Reports Record Financial Performance for Q4 2024","Comcast Corporation reported record financial performance for the fourth quarter of 2024, with notable increases in revenue, net income, adjusted EBITDA, earnings per share (EPS), and free cash flow. The company also announced an increase in its dividend for the 17th consecutive year and authorized a new $15 billion share repurchase program. Key segments such as Connectivity & Platforms, Studios, and Peacock contributed to the growth, with notable performances from domestic broadband, domestic wireless, and international connectivity. Comcast's adjusted EBITDA increased by 9.9% for the quarter and 1.2% for the full year, while adjusted net income and adjusted EPS also saw growth. The company returned $3.2 billion to shareholders through dividends and share repurchases in the quarter.","2025-11-17 23:15:04",[5142,5145],{"exhibit_number":4869,"htm_reference":5143,"full_url":5144},"ex991-12312024.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000006/ex991-12312024.htm",{"exhibit_number":4937,"htm_reference":5146,"full_url":5147},"ex992-12312024.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669125000006/ex992-12312024.htm",{"symbol":5,"accessionnumber":4579,"filingdate":2001,"sec_url":4581,"tags":5149,"headline":5152,"summary":5153,"sector":4863,"industry":4864,"date_processed":5154,"impact_score":4888,"exhibits":5155,"isLocked":4872},{"2.02":5150,"9.01":5151},[4927],[4898],"Comcast Reports 3rd Quarter 2024 Financial Results","Comcast Corporation reported its third quarter 2024 financial results, showing a 6.5% increase in revenue to $32.1 billion. Adjusted EBITDA decreased by 2.3% to $9.7 billion. The company saw growth in broadband ARPU, connectivity businesses, and Peacock subscribers. Comcast also highlighted the success of the Paris Summer Olympics and the release of Despicable Me 4.","2025-08-24 22:03:10",[],{"symbol":5,"accessionnumber":4584,"filingdate":2123,"sec_url":4586,"tags":5157,"headline":5160,"summary":5161,"sector":4863,"industry":4864,"date_processed":5162,"impact_score":4902,"exhibits":5163,"isLocked":4872},{"8.01":5158,"9.01":5159},[4860,4971],[4898],"Comcast Corporation Issues New Notes","On September 26, 2024, Comcast Corporation completed the issuance and sale of €900,000,000 aggregate principal amount of its 3.250% Notes due 2032, €900,000,000 aggregate principal amount of its 3.550% Notes due 2036, and £750,000,000 aggregate principal amount of its 5.250% Notes due 2040. The issuance was pursuant to an underwriting agreement and was governed by an Indenture and its supplements. The Notes were offered under a Registration Statement and were guaranteed by Comcast Cable Communications, LLC and NBCUniversal Media, LLC.","2025-08-24 00:08:29",[],{"symbol":5,"accessionnumber":4589,"filingdate":2136,"sec_url":4591,"tags":5165,"headline":5167,"summary":5168,"sector":4863,"industry":4864,"date_processed":5169,"impact_score":4888,"exhibits":5170,"isLocked":4872},{"7.01":5166},[4884],"Comcast to Redeem $750M in Notes Due 2025","On September 23, 2024, Comcast Corporation announced its intention to redeem all outstanding amounts of its $750,000,000 aggregate principal amount of 5.250% Notes due 2025. The redemption will take place on October 23, 2024, at the redemption price calculated according to the indenture, plus accrued and unpaid interest. This Current Report on Form 8-K is not a notice of redemption for the Notes.","2025-08-23 23:48:17",[],{"symbol":5,"accessionnumber":4594,"filingdate":2320,"sec_url":4596,"tags":5172,"headline":5175,"summary":5176,"sector":4863,"industry":4864,"date_processed":5177,"impact_score":4902,"exhibits":5178,"isLocked":4872},{"2.02":5173,"9.01":5174},[5135,4927],[4898],"Comcast Reports Strong Financial Results for Q2 2024 with Growth in Adjusted EPS and Return of Capital to Shareholders","Comcast Corporation reported its financial results for the second quarter of 2024, showing an increase in Adjusted EPS by 7.0% to $1.21 and generated free cash flow of $1.3 billion. The company returned $3.4 billion to shareholders through dividends and share repurchases. Connectivity & Platforms segment saw revenue growth of 6% and adjusted EBITDA margin expansion to a record-high 41.9%, while the Media segment experienced increased adjusted EBITDA driven by Peacock's performance. However, the Studios and Theme Parks segments faced challenges with lower revenues and adjusted EBITDA.","2025-08-23 15:14:41",[],{"symbol":5,"accessionnumber":4604,"filingdate":2409,"sec_url":4606,"tags":5180,"headline":5182,"summary":5183,"sector":4863,"industry":4864,"date_processed":5184,"impact_score":4902,"exhibits":5185,"isLocked":4872},{"5.07":5181},[5077,5076,5079],"Comcast Shareholders Approve Key Proposals at Annual Meeting","At the annual meeting on June 10, 2024, Comcast shareholders elected all director nominees, ratified the appointment of Deloitte & Touche LLP as independent auditors, approved the executive compensation advisory vote, and rejected a proposal on political expenditures.","2025-08-23 00:37:47",[],{"symbol":5,"accessionnumber":4609,"filingdate":2457,"sec_url":4611,"tags":5187,"headline":5191,"summary":5192,"sector":4863,"industry":4864,"date_processed":5193,"impact_score":4902,"exhibits":5194,"isLocked":4872},{"8.01":5188,"9.01":5190},[5189],"Convertible Notes Offering",[4898],"Comcast Corporation Announces Issuance of New Notes","On May 22, 2024, Comcast Corporation announced the issuance and sale of $750,000,000 aggregate principal amount of its 5.100% Notes due 2029, $1,300,000,000 aggregate principal amount of its 5.300% Notes due 2034, and $1,200,000,000 aggregate principal amount of its 5.650% Notes due 2054. The Notes were issued under an Indenture dated September 18, 2013, as supplemented. The issuance was made under a Registration Statement on Form S-3, as amended. No additional information is provided in the exhibit section.","2025-08-22 21:47:34",[5195,5198,5201],{"exhibit_number":4950,"htm_reference":5196,"full_url":5197},"d829636dex41.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312524144958/d829636dex41.htm",{"exhibit_number":5100,"htm_reference":5199,"full_url":5200},"d829636dex51.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312524144958/d829636dex51.htm",{"exhibit_number":5104,"htm_reference":5202,"full_url":5203},"d829636dex52.htm","https://www.sec.gov/Archives/edgar/data/1166691/000119312524144958/d829636dex52.htm",{"symbol":5,"accessionnumber":4614,"filingdate":2465,"sec_url":4616,"tags":5205,"headline":5213,"summary":5214,"sector":4863,"industry":4864,"date_processed":5215,"impact_score":4902,"exhibits":5216,"isLocked":4872},{"1.01":5206,"1.02":5208,"2.03":5210,"9.01":5212},[5207],"Financial Instrument Agreement",[5209],"Contract Termination",[5211],"Credit Facility Entered",[4898],"Comcast Terminates Prior Credit Agreement and Enters into New Credit Agreement","On May 17, 2024, Comcast Corporation terminated its prior five-year $11 billion credit agreement and entered into a new credit agreement providing for a $11.8 billion unsecured revolving credit facility to Comcast for general corporate purposes. The new credit agreement expires on May 17, 2029 and can be extended up to May 17, 2031. No borrowings were outstanding at the time of the termination of the prior credit agreement. Comcast and its affiliates maintain commercial and service relationships with certain lenders and their affiliates.","2025-08-22 21:20:02",[5217],{"exhibit_number":5085,"htm_reference":5218,"full_url":5219},"dp211362_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1166691/000095010324006839/dp211362_ex1001.htm",{"symbol":5,"accessionnumber":4624,"filingdate":2518,"sec_url":4626,"tags":5221,"headline":5224,"summary":5225,"sector":4863,"industry":4864,"date_processed":5226,"impact_score":4902,"exhibits":5227,"isLocked":4872},{"2.02":5222,"9.01":5223},[5135,4927],[4898],"Comcast Reports 1st Quarter 2024 Financial Results with Earnings Beat and Strong Free Cash Flow","Comcast Corporation reported strong financial results for the first quarter of 2024, with Adjusted Earnings per Share (EPS) increasing by 13.9% to $1.04, exceeding consensus estimates. The company also delivered double-digit growth in free cash flow to $4.5 billion and returned $3.6 billion to shareholders through dividends and share repurchases. Comcast's broadband ARPU grew over 4%, revenue in its connectivity businesses increased by 7%, and Adjusted EBITDA margin across Connectivity & Platforms expanded. The film group had a record year with eight Oscars, and Peacock, Comcast's streaming service, continued to grow with 55% more paid subscribers compared to the prior year period.","2025-08-22 15:45:23",[5228,5231],{"exhibit_number":4869,"htm_reference":5229,"full_url":5230},"ex991-3312024.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000028/ex991-3312024.htm",{"exhibit_number":4937,"htm_reference":5232,"full_url":5233},"ex992-3312024.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000028/ex992-3312024.htm",{"symbol":5,"accessionnumber":4629,"filingdate":2543,"sec_url":4631,"tags":5235,"headline":5237,"summary":5238,"sector":4863,"industry":4864,"date_processed":5239,"impact_score":4902,"exhibits":5240,"isLocked":4872},{"5.02":5236},[5126],"Comcast Appoints Wonya Y. Lucas to Board of Directors","On April 15, 2024, Comcast Corporation announced the appointment of Wonya Y. Lucas as a new director to its Board. Ms. Lucas, previously the President and CEO of Hallmark Media Networks, brings extensive leadership experience from her roles in Public Broadcasting Atlanta, Lucas Strategic Consultants LLC, and TV One. She has been recognized as independent under Nasdaq rules and Comcast's governance guidelines, although she has not yet been assigned to any Board committees. Ms. Lucas's compensation will be aligned with Comcast's Non-Employee Director Compensation Plan.","2025-08-22 14:17:24",[],{"symbol":5,"accessionnumber":4639,"filingdate":2744,"sec_url":4641,"tags":5242,"headline":5245,"summary":5246,"sector":4863,"industry":4864,"date_processed":5247,"impact_score":4902,"exhibits":5248,"isLocked":4872},{"2.02":5243,"9.01":5244},[4927,5135],[4898],"Comcast Reports Strong Q4 2023 Financial Results and Increases Dividend","Comcast Corporation reported strong financial results for the fourth quarter and full year of 2023, with revenue of $31.3 billion and net income attributable to Comcast of $3.3 billion. Adjusted EBITDA was consistent with the prior year at $8.0 billion. Comcast also announced a 6.9% increase in its dividend to $1.24 per share annually and approved a new $15 billion share repurchase authorization.","2025-08-22 00:41:52",[5249,5252],{"exhibit_number":4869,"htm_reference":5250,"full_url":5251},"ex991-12312023.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000005/ex991-12312023.htm",{"exhibit_number":4937,"htm_reference":5253,"full_url":5254},"ex992-12312023.htm","https://www.sec.gov/Archives/edgar/data/1166691/000116669124000005/ex992-12312023.htm",null,1789889671552]