[{"data":1,"prerenderedAt":1607},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-JAKK":25,"$f1fsatb5jfxofx":26,"ticker-mcap-JAKK":203,"ticker-profile-JAKK":213,"ticker-earnings-JAKK":227,"ticker-congress-JAKK":265},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":199},{"identity":28,"transactions":33,"sectorSlug":177,"relatedTickers":178,"landing":197,"priceSeries":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1009829","JAKKS PACIFIC INC","Manufacturing","JAKK",[34,50,58,67,72,82,87,92,97,102,108,117,122,127,132,137,142,148,153,158,167,172],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-10-27T11:00:58.000Z","0001437749-26-033560-0","4","2026-10-25","BERMAN STEPHEN G","CEO, President and Secretary","D",30.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275342\u002F000143774926033560\u002F0001437749-26-033560-index.htm",91874,392326,2803994.48,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":38,"intentLabel":56,"signalQuality":57},"0001437749-26-033560-1",49475,342851,1509977,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-10-27T11:00:36.000Z","0001437749-26-033559-0","Kimble John Louis","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795096\u002F000143774926033559\u002F0001437749-26-033559-index.htm",20994,192271,640736.88,{"cik":29,"filedAt":59,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":63,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":55,"transactionDate":38,"intentLabel":56,"signalQuality":57},"0001437749-26-033559-1",11306,180965,345059.12,{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75,"intentLabel":48,"signalQuality":49},"2026-09-11T11:03:00.000Z","0001185185-26-003935-0","2026-09-09","Mahabir-Somai Neilwantie","",24.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083940\u002F000118518526003935\u002F0001185185-26-003935-index.htm",4827,117971.88,{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":86,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75,"intentLabel":48,"signalQuality":49},"2026-09-11T11:02:32.000Z","0001185185-26-003934-0","MacPherson Lori","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886609\u002F000118518526003934\u002F0001185185-26-003934-index.htm",{"cik":29,"filedAt":83,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":86,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":55,"transactionDate":75,"intentLabel":56,"signalQuality":57},"0001185185-26-003934-1",2042,2785,49906.48,{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":96,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75,"intentLabel":48,"signalQuality":49},"2026-09-11T11:02:01.000Z","0001185185-26-003932-0","Moelis Jordan Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924616\u002F000118518526003932\u002F0001185185-26-003932-index.htm",{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75,"intentLabel":48,"signalQuality":49},"2026-09-11T11:01:31.000Z","0001185185-26-003931-0","Liebman Jonathan Roy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087040\u002F000118518526003931\u002F0001185185-26-003931-index.htm",{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":106,"shares":80,"sharesOwnedAfter":107,"totalValue":81,"transactionCode":47,"transactionDate":75,"intentLabel":48,"signalQuality":49},"2026-09-11T11:01:01.000Z","0001185185-26-003930-0","SHOGHI ALEXANDER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663166\u002F000118518526003930\u002F0001185185-26-003930-index.htm",17391,{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":47,"transactionDate":116,"intentLabel":48,"signalQuality":49},"2026-01-02T00:00:00.000Z","0001185185-26-000014-0",16.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275342\u002F000118518526000014\u002F0001185185-26-000014-index.htm",66705,300838,1125980.4,"2026-01-01",{"cik":29,"filedAt":109,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":47,"transactionDate":116,"intentLabel":48,"signalQuality":49},"0001185185-26-000014-1",32818,333656,553967.84,{"cik":29,"filedAt":109,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":47,"transactionDate":116,"intentLabel":48,"signalQuality":49},"0001185185-26-000014-2",41448,375104,699642.24,{"cik":29,"filedAt":109,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":55,"transactionDate":116,"intentLabel":56,"signalQuality":57},"0001185185-26-000014-3",35054,340050,591711.52,{"cik":29,"filedAt":109,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":116,"intentLabel":56,"signalQuality":57},"0001185185-26-000014-4",17817,322233,300750.95999999996,{"cik":29,"filedAt":109,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":55,"transactionDate":116,"intentLabel":56,"signalQuality":57},"0001185185-26-000014-5",21781,300452,367663.27999999997,{"cik":29,"filedAt":109,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":47,"transactionDate":116,"intentLabel":48,"signalQuality":49},"0001185185-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795096\u002F000118518526000015\u002F0001185185-26-000015-index.htm",16079,152245,271413.51999999996,{"cik":29,"filedAt":109,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":47,"transactionDate":116,"intentLabel":48,"signalQuality":49},"0001185185-26-000015-1",8227,160472,138871.75999999998,{"cik":29,"filedAt":109,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":144,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":47,"transactionDate":116,"intentLabel":48,"signalQuality":49},"0001185185-26-000015-2",10805,171277,182388.4,{"cik":29,"filedAt":159,"filingId":160,"formType":37,"originalSubmissionDate":25,"periodOfReport":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":162,"ownershipType":41,"pricePerShare":163,"rawFilingUrl":164,"shares":44,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":47,"transactionDate":161,"intentLabel":48,"signalQuality":49},"2025-10-30T00:00:00.000Z","0001185185-25-001587-0","2025-10-25","Chairman, CEO, and Secretary",19.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275342\u002F000118518525001587\u002F0001185185-25-001587-index.htm",282413,1776843.16,{"cik":29,"filedAt":159,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":162,"ownershipType":41,"pricePerShare":163,"rawFilingUrl":164,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":55,"transactionDate":161,"intentLabel":56,"signalQuality":57},"0001185185-25-001587-1",48280,234133,933735.2,{"cik":29,"filedAt":159,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":163,"rawFilingUrl":174,"shares":64,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":47,"transactionDate":161,"intentLabel":48,"signalQuality":49},"0001185185-25-001588-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795096\u002F000118518525001588\u002F0001185185-25-001588-index.htm",136167,406023.96,"manufacturing",[179,182,185,188,191,194],{"ticker":180,"issuerName":181},"HSY","HERSHEY CO",{"ticker":183,"issuerName":184},"ANET","Arista Networks, Inc.",{"ticker":186,"issuerName":187},"TDG","TransDigm Group INC",{"ticker":189,"issuerName":190},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":192,"issuerName":193},"LEG","LEGGETT & PLATT INC",{"ticker":195,"issuerName":196},"ENS","EnerSys",[],[],{"count":200,"fetchedAt":201,"source":202},22,"2026-10-27T14:04:18.599Z","sqlite",{"data":204,"meta":210},{"value":205,"quality":206,"closeDate":207,"ageDays":208,"sharesAsOf":209},349301771.4791107,"fresh","2026-10-23",4,"2026-07-31",{"count":211,"fetchedAt":212,"source":202},1,"2026-10-27T14:04:18.601Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"Stephen G. Berman","Leisure",652,"1996-05-02","US","CA","Santa Monica","https:\u002F\u002Fwww.jakks.com",1.397,"14.87-27.22","2026-08-13T16:01:32.437Z",{"count":211,"fetchedAt":212,"source":202},{"data":228,"meta":264},{"ticker":32,"points":229},[230,235,240,245,250,255,260],{"ticker":32,"fiscalQuarter":231,"reportDate":232,"fiscalPeriodEnd":232,"epsActual":233,"epsEstimated":234,"time":25},"2025Q2","2025-04-29",-0.03,-0.72,{"ticker":32,"fiscalQuarter":236,"reportDate":237,"fiscalPeriodEnd":237,"epsActual":238,"epsEstimated":239,"time":25},"2025Q3","2025-07-24",0.03,-0.38,{"ticker":32,"fiscalQuarter":241,"reportDate":242,"fiscalPeriodEnd":242,"epsActual":243,"epsEstimated":244,"time":25},"2025Q4","2025-10-30",1.8,2.6,{"ticker":32,"fiscalQuarter":246,"reportDate":247,"fiscalPeriodEnd":247,"epsActual":248,"epsEstimated":249,"time":25},"2026Q1","2026-02-19",-0.18,-1.01,{"ticker":32,"fiscalQuarter":251,"reportDate":252,"fiscalPeriodEnd":252,"epsActual":253,"epsEstimated":254,"time":25},"2026Q2","2026-04-30",-0.17,-0.435,{"ticker":32,"fiscalQuarter":256,"reportDate":257,"fiscalPeriodEnd":257,"epsActual":258,"epsEstimated":259,"time":25},"2026Q3","2026-07-23",0.25,-0.055,{"ticker":32,"fiscalQuarter":261,"reportDate":262,"fiscalPeriodEnd":262,"epsActual":25,"epsEstimated":263,"time":25},"2026Q4","2026-10-29",2.34,{"count":211,"fetchedAt":212,"source":202},{"data":266,"meta":1605},{"congressTrades":267,"insiderTrades":268,"priceHistory":291,"ticker":32},[],[269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":38},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":59,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":63,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":55,"transactionDate":38},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":86,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75},{"cik":29,"filedAt":83,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":86,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":55,"transactionDate":75},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":96,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":75},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":106,"shares":80,"sharesOwnedAfter":107,"totalValue":81,"transactionCode":47,"transactionDate":75},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":47,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":47,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":47,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":55,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":55,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":47,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":144,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":47,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":144,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":47,"transactionDate":116},{"cik":29,"filedAt":159,"filingId":160,"formType":37,"originalSubmissionDate":25,"periodOfReport":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":162,"ownershipType":41,"pricePerShare":163,"rawFilingUrl":164,"shares":44,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":47,"transactionDate":161},{"cik":29,"filedAt":159,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":162,"ownershipType":41,"pricePerShare":163,"rawFilingUrl":164,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":55,"transactionDate":161},{"cik":29,"filedAt":159,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":163,"rawFilingUrl":174,"shares":64,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":47,"transactionDate":161},[292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,495,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,574,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,680,683,686,689,692,695,698,700,703,706,708,711,713,716,719,721,723,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,867,870,873,876,878,880,883,886,889,892,895,898,901,904,907,910,913,915,918,920,922,925,928,931,934,937,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,985,988,991,994,997,1000,1003,1006,1008,1011,1013,1016,1019,1022,1024,1027,1030,1032,1034,1037,1039,1042,1045,1047,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1108,1111,1114,1116,1119,1122,1124,1126,1128,1131,1134,1137,1140,1143,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1175,1178,1181,1184,1187,1190,1193,1196,1199,1201,1203,1206,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1274,1277,1280,1282,1285,1288,1291,1294,1296,1299,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1332,1334,1336,1339,1341,1344,1347,1349,1352,1354,1357,1360,1363,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1464,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603],{"date":293,"close":294},"2021-10-29",10.489999771118164,{"date":296,"close":297},"2021-11-05",12.140000343322754,{"date":299,"close":300},"2021-11-12",13.75,{"date":302,"close":303},"2021-11-19",10.930000305175781,{"date":305,"close":306},"2021-11-26",10.979999542236328,{"date":308,"close":309},"2021-12-03",9.25,{"date":311,"close":312},"2021-12-10",9.4399995803833,{"date":314,"close":315},"2021-12-17",9.6899995803833,{"date":317,"close":318},"2021-12-23",10.59000015258789,{"date":320,"close":321},"2021-12-31",10.15999984741211,{"date":323,"close":324},"2022-01-07",9.680000305175781,{"date":326,"close":327},"2022-01-14",9.319999694824219,{"date":329,"close":330},"2022-01-21",8.180000305175781,{"date":332,"close":333},"2022-01-28",8.430000305175781,{"date":335,"close":336},"2022-02-04",9.850000381469727,{"date":338,"close":339},"2022-02-11",12.859999656677246,{"date":341,"close":342},"2022-02-18",13.899999618530273,{"date":344,"close":345},"2022-02-25",15,{"date":347,"close":348},"2022-03-04",16.270000457763672,{"date":350,"close":351},"2022-03-11",14.199999809265137,{"date":353,"close":354},"2022-03-18",13.9399995803833,{"date":356,"close":357},"2022-03-25",14.569999694824219,{"date":359,"close":360},"2022-04-01",14.25,{"date":362,"close":363},"2022-04-08",13.229999542236328,{"date":365,"close":366},"2022-04-14",14.479999542236328,{"date":368,"close":369},"2022-04-22",12.949999809265137,{"date":371,"close":372},"2022-04-29",13.649999618530273,{"date":374,"close":375},"2022-05-06",15.289999961853027,{"date":377,"close":378},"2022-05-13",14.289999961853027,{"date":380,"close":381},"2022-05-20",13.119999885559082,{"date":383,"close":384},"2022-05-27",13.15999984741211,{"date":386,"close":387},"2022-06-03",12.649999618530273,{"date":389,"close":390},"2022-06-10",12.279999732971191,{"date":392,"close":393},"2022-06-17",11.3100004196167,{"date":395,"close":396},"2022-06-24",13,{"date":398,"close":399},"2022-07-01",13.109999656677246,{"date":401,"close":402},"2022-07-08",14.069999694824219,{"date":404,"close":405},"2022-07-15",13.640000343322754,{"date":407,"close":408},"2022-07-22",17.049999237060547,{"date":410,"close":411},"2022-07-29",22.389999389648438,{"date":413,"close":414},"2022-08-05",24.09000015258789,{"date":416,"close":417},"2022-08-12",21.969999313354492,{"date":419,"close":420},"2022-08-19",23.950000762939453,{"date":422,"close":423},"2022-08-26",24.049999237060547,{"date":425,"close":426},"2022-09-02",23.309999465942383,{"date":428,"close":429},"2022-09-09",26.639999389648438,{"date":431,"close":432},"2022-09-16",23.3700008392334,{"date":434,"close":435},"2022-09-23",19.56999969482422,{"date":437,"close":438},"2022-09-30",19.329999923706055,{"date":440,"close":441},"2022-10-07",19.8799991607666,{"date":443,"close":444},"2022-10-14",18.110000610351562,{"date":446,"close":447},"2022-10-21",18.780000686645508,{"date":449,"close":450},"2022-10-28",17,{"date":452,"close":453},"2022-11-04",18.729999542236328,{"date":455,"close":456},"2022-11-11",18.209999084472656,{"date":458,"close":459},"2022-11-18",18.540000915527344,{"date":461,"close":462},"2022-11-25",18.290000915527344,{"date":464,"close":465},"2022-12-02",19.079999923706055,{"date":467,"close":468},"2022-12-09",17.40999984741211,{"date":470,"close":471},"2022-12-16",17.079999923706055,{"date":473,"close":474},"2022-12-23",16.520000457763672,{"date":476,"close":477},"2022-12-30",17.489999771118164,{"date":479,"close":480},"2023-01-06",19.700000762939453,{"date":482,"close":483},"2023-01-13",20.68000030517578,{"date":485,"close":486},"2023-01-20",21,{"date":488,"close":489},"2023-01-27",21.030000686645508,{"date":491,"close":492},"2023-02-03",21.3700008392334,{"date":494,"close":438},"2023-02-10",{"date":496,"close":492},"2023-02-17",{"date":498,"close":499},"2023-02-24",19.510000228881836,{"date":501,"close":502},"2023-03-03",19.770000457763672,{"date":504,"close":505},"2023-03-10",14.819999694824219,{"date":507,"close":508},"2023-03-17",14.079999923706055,{"date":510,"close":511},"2023-03-24",14.5600004196167,{"date":513,"close":514},"2023-03-31",17.299999237060547,{"date":516,"close":517},"2023-04-06",18.280000686645508,{"date":519,"close":520},"2023-04-14",21.219999313354492,{"date":522,"close":523},"2023-04-21",21.1299991607666,{"date":525,"close":526},"2023-04-28",22.399999618530273,{"date":528,"close":529},"2023-05-05",23.459999084472656,{"date":531,"close":532},"2023-05-12",23.81999969482422,{"date":534,"close":535},"2023-05-19",23.139999389648438,{"date":537,"close":538},"2023-05-26",22.049999237060547,{"date":540,"close":541},"2023-06-02",21.65999984741211,{"date":543,"close":544},"2023-06-09",22.549999237060547,{"date":546,"close":547},"2023-06-16",21.350000381469727,{"date":549,"close":550},"2023-06-23",19.920000076293945,{"date":552,"close":553},"2023-06-30",19.969999313354492,{"date":555,"close":556},"2023-07-07",19.809999465942383,{"date":558,"close":559},"2023-07-14",18.889999389648438,{"date":561,"close":562},"2023-07-21",17.760000228881836,{"date":564,"close":565},"2023-07-28",18.59000015258789,{"date":567,"close":568},"2023-08-04",19.940000534057617,{"date":570,"close":571},"2023-08-11",19.1200008392334,{"date":573,"close":438},"2023-08-18",{"date":575,"close":576},"2023-08-25",19.899999618530273,{"date":578,"close":579},"2023-09-01",19.850000381469727,{"date":581,"close":582},"2023-09-08",18.989999771118164,{"date":584,"close":585},"2023-09-15",17.780000686645508,{"date":587,"close":588},"2023-09-22",18.1299991607666,{"date":590,"close":565},"2023-09-29",{"date":592,"close":593},"2023-10-06",17.770000457763672,{"date":595,"close":596},"2023-10-13",16.889999389648438,{"date":598,"close":599},"2023-10-20",17.260000228881836,{"date":601,"close":602},"2023-10-27",16.1200008392334,{"date":604,"close":605},"2023-11-03",24.459999084472656,{"date":607,"close":608},"2023-11-10",26.84000015258789,{"date":610,"close":611},"2023-11-17",28.18000030517578,{"date":613,"close":614},"2023-11-24",30.760000228881836,{"date":616,"close":617},"2023-12-01",29.959999084472656,{"date":619,"close":620},"2023-12-08",32.959999084472656,{"date":622,"close":623},"2023-12-15",34.869998931884766,{"date":625,"close":626},"2023-12-22",34.47999954223633,{"date":628,"close":629},"2023-12-29",35.54999923706055,{"date":631,"close":632},"2024-01-05",35.02000045776367,{"date":634,"close":635},"2024-01-12",33.380001068115234,{"date":637,"close":638},"2024-01-19",30.940000534057617,{"date":640,"close":641},"2024-01-26",31.639999389648438,{"date":643,"close":644},"2024-02-02",31.649999618530273,{"date":646,"close":647},"2024-02-09",33.16999816894531,{"date":649,"close":650},"2024-02-16",34.34000015258789,{"date":652,"close":653},"2024-02-23",34.79999923706055,{"date":655,"close":656},"2024-03-01",25.6299991607666,{"date":658,"close":659},"2024-03-08",22.350000381469727,{"date":661,"close":662},"2024-03-15",24.290000915527344,{"date":664,"close":665},"2024-03-22",23.31999969482422,{"date":667,"close":668},"2024-03-28",24.700000762939453,{"date":670,"close":671},"2024-04-05",21.950000762939453,{"date":673,"close":674},"2024-04-12",22.899999618530273,{"date":676,"close":677},"2024-04-19",22.469999313354492,{"date":679,"close":465},"2024-04-26",{"date":681,"close":682},"2024-05-03",18.690000534057617,{"date":684,"close":685},"2024-05-10",18.25,{"date":687,"close":688},"2024-05-17",19.43000030517578,{"date":690,"close":691},"2024-05-24",18.68000030517578,{"date":693,"close":694},"2024-05-31",18.56999969482422,{"date":696,"close":697},"2024-06-07",18.18000030517578,{"date":699,"close":444},"2024-06-14",{"date":701,"close":702},"2024-06-21",17.6200008392334,{"date":704,"close":705},"2024-06-28",17.90999984741211,{"date":707,"close":705},"2024-07-05",{"date":709,"close":710},"2024-07-12",18.6200008392334,{"date":712,"close":453},"2024-07-19",{"date":714,"close":715},"2024-07-26",21.040000915527344,{"date":717,"close":718},"2024-08-02",22.40999984741211,{"date":720,"close":486},"2024-08-09",{"date":722,"close":659},"2024-08-16",{"date":724,"close":725},"2024-08-23",23.450000762939453,{"date":727,"close":728},"2024-08-30",24.639999389648438,{"date":730,"close":529},"2024-09-06",{"date":732,"close":733},"2024-09-13",23.479999542236328,{"date":735,"close":736},"2024-09-20",25.8799991607666,{"date":738,"close":739},"2024-09-27",25.790000915527344,{"date":741,"close":742},"2024-10-04",25.6200008392334,{"date":744,"close":745},"2024-10-11",26.540000915527344,{"date":747,"close":748},"2024-10-18",26,{"date":750,"close":751},"2024-10-25",26.200000762939453,{"date":753,"close":754},"2024-11-01",29.93000030517578,{"date":756,"close":757},"2024-11-08",30.260000228881836,{"date":759,"close":760},"2024-11-15",27.100000381469727,{"date":762,"close":763},"2024-11-22",27.790000915527344,{"date":765,"close":766},"2024-11-29",29.1299991607666,{"date":768,"close":769},"2024-12-06",27.969999313354492,{"date":771,"close":772},"2024-12-13",26.760000228881836,{"date":774,"close":775},"2024-12-20",26.309999465942383,{"date":777,"close":778},"2024-12-27",27.420000076293945,{"date":780,"close":781},"2025-01-03",28.389999389648438,{"date":783,"close":784},"2025-01-10",27.729999542236328,{"date":786,"close":787},"2025-01-17",27.700000762939453,{"date":789,"close":790},"2025-01-24",28.450000762939453,{"date":792,"close":793},"2025-01-31",30.079999923706055,{"date":795,"close":796},"2025-02-07",33.099998474121094,{"date":798,"close":799},"2025-02-14",34.06999969482422,{"date":801,"close":802},"2025-02-21",30.010000228881836,{"date":804,"close":805},"2025-02-28",27.079999923706055,{"date":807,"close":808},"2025-03-07",25.690000534057617,{"date":810,"close":811},"2025-03-14",24.600000381469727,{"date":813,"close":814},"2025-03-21",24.59000015258789,{"date":816,"close":817},"2025-03-28",24.559999465942383,{"date":819,"close":820},"2025-04-04",20.520000457763672,{"date":822,"close":823},"2025-04-11",18.530000686645508,{"date":825,"close":826},"2025-04-17",18.850000381469727,{"date":828,"close":829},"2025-04-25",19.959999084472656,{"date":831,"close":832},"2025-05-02",18.739999771118164,{"date":834,"close":835},"2025-05-09",19.260000228881836,{"date":837,"close":838},"2025-05-16",21.280000686645508,{"date":840,"close":576},"2025-05-23",{"date":842,"close":843},"2025-05-30",20.1299991607666,{"date":845,"close":846},"2025-06-06",21.68000030517578,{"date":848,"close":849},"2025-06-13",20.690000534057617,{"date":851,"close":852},"2025-06-20",20.360000610351562,{"date":854,"close":855},"2025-06-27",20.510000228881836,{"date":857,"close":858},"2025-07-03",20.8799991607666,{"date":860,"close":861},"2025-07-11",20.190000534057617,{"date":863,"close":864},"2025-07-18",19.690000534057617,{"date":866,"close":465},"2025-07-25",{"date":868,"close":869},"2025-08-01",17.139999389648438,{"date":871,"close":872},"2025-08-08",16.420000076293945,{"date":874,"close":875},"2025-08-15",17.149999618530273,{"date":877,"close":694},"2025-08-22",{"date":879,"close":593},"2025-08-29",{"date":881,"close":882},"2025-09-05",17.600000381469727,{"date":884,"close":885},"2025-09-12",17.8799991607666,{"date":887,"close":888},"2025-09-19",18,{"date":890,"close":891},"2025-09-26",18.549999237060547,{"date":893,"close":894},"2025-10-03",18.899999618530273,{"date":896,"close":897},"2025-10-10",17.68000030517578,{"date":899,"close":900},"2025-10-17",19.280000686645508,{"date":902,"close":903},"2025-10-22",18.84000015258789,{"date":905,"close":906},"2025-10-23",19.290000915527344,{"date":908,"close":909},"2025-10-24",19.34000015258789,{"date":911,"close":912},"2025-10-27",18.93000030517578,{"date":914,"close":682},"2025-10-28",{"date":916,"close":917},"2025-10-29",17.84000015258789,{"date":242,"close":919},17.920000076293945,{"date":921,"close":450},"2025-10-31",{"date":923,"close":924},"2025-11-03",16.760000228881836,{"date":926,"close":927},"2025-11-04",16.809999465942383,{"date":929,"close":930},"2025-11-05",17.729999542236328,{"date":932,"close":933},"2025-11-06",16.75,{"date":935,"close":936},"2025-11-07",16.780000686645508,{"date":938,"close":450},"2025-11-10",{"date":940,"close":941},"2025-11-11",16.989999771118164,{"date":943,"close":944},"2025-11-12",16.979999542236328,{"date":946,"close":947},"2025-11-13",16.920000076293945,{"date":949,"close":950},"2025-11-14",16.65999984741211,{"date":952,"close":953},"2025-11-17",15.800000190734863,{"date":955,"close":956},"2025-11-18",15.460000038146973,{"date":958,"close":959},"2025-11-19",15.020000457763672,{"date":961,"close":962},"2025-11-20",15.010000228881836,{"date":964,"close":965},"2025-11-21",15.680000305175781,{"date":967,"close":968},"2025-11-24",15.550000190734863,{"date":970,"close":971},"2025-11-25",16.299999237060547,{"date":973,"close":974},"2025-11-26",16.860000610351562,{"date":976,"close":977},"2025-11-28",16.43000030517578,{"date":979,"close":872},"2025-12-01",{"date":981,"close":982},"2025-12-02",16.229999542236328,{"date":984,"close":450},"2025-12-03",{"date":986,"close":987},"2025-12-04",16.610000610351562,{"date":989,"close":990},"2025-12-05",16.56999969482422,{"date":992,"close":993},"2025-12-08",16.510000228881836,{"date":995,"close":996},"2025-12-09",16.360000610351562,{"date":998,"close":999},"2025-12-10",16.709999084472656,{"date":1001,"close":1002},"2025-12-11",16.68000030517578,{"date":1004,"close":1005},"2025-12-12",16.469999313354492,{"date":1007,"close":977},"2025-12-15",{"date":1009,"close":1010},"2025-12-16",16.5,{"date":1012,"close":1005},"2025-12-17",{"date":1014,"close":1015},"2025-12-18",16.790000915527344,{"date":1017,"close":1018},"2025-12-19",17.1200008392334,{"date":1020,"close":1021},"2025-12-22",17.219999313354492,{"date":1023,"close":933},"2025-12-23",{"date":1025,"close":1026},"2025-12-24",16.729999542236328,{"date":1028,"close":1029},"2025-12-26",16.770000457763672,{"date":1031,"close":999},"2025-12-29",{"date":1033,"close":933},"2025-12-30",{"date":1035,"close":1036},"2025-12-31",16.8799991607666,{"date":1038,"close":1021},"2026-01-02",{"date":1040,"close":1041},"2026-01-05",17.229999542236328,{"date":1043,"close":1044},"2026-01-06",17.43000030517578,{"date":1046,"close":517},"2026-01-07",{"date":1048,"close":823},"2026-01-08",{"date":1050,"close":1051},"2026-01-09",18.139999389648438,{"date":1053,"close":1054},"2026-01-12",18.219999313354492,{"date":1056,"close":1057},"2026-01-13",18.709999084472656,{"date":1059,"close":906},"2026-01-14",{"date":1061,"close":1062},"2026-01-15",19.549999237060547,{"date":1064,"close":1065},"2026-01-16",19.3799991607666,{"date":1067,"close":1068},"2026-01-20",18.5,{"date":1070,"close":1071},"2026-01-21",19.170000076293945,{"date":1073,"close":1074},"2026-01-22",19.18000030517578,{"date":1076,"close":1077},"2026-01-23",19,{"date":1079,"close":1057},"2026-01-26",{"date":1081,"close":1082},"2026-01-27",18.969999313354492,{"date":1084,"close":682},"2026-01-28",{"date":1086,"close":1087},"2026-01-29",18.799999237060547,{"date":1089,"close":1090},"2026-01-30",18.270000457763672,{"date":1092,"close":1093},"2026-02-02",18.649999618530273,{"date":1095,"close":1096},"2026-02-03",18.049999237060547,{"date":1098,"close":1099},"2026-02-04",18.010000228881836,{"date":1101,"close":1102},"2026-02-05",17.989999771118164,{"date":1104,"close":1105},"2026-02-06",18.100000381469727,{"date":1107,"close":588},"2026-02-09",{"date":1109,"close":1110},"2026-02-10",18.3700008392334,{"date":1112,"close":1113},"2026-02-11",17.940000534057617,{"date":1115,"close":882},"2026-02-12",{"date":1117,"close":1118},"2026-02-13",17.399999618530273,{"date":1120,"close":1121},"2026-02-17",17.520000457763672,{"date":1123,"close":930},"2026-02-18",{"date":247,"close":1125},18.15999984741211,{"date":1127,"close":677},"2026-02-20",{"date":1129,"close":1130},"2026-02-23",22.520000457763672,{"date":1132,"close":1133},"2026-02-24",22.8799991607666,{"date":1135,"close":1136},"2026-02-25",22.3799991607666,{"date":1138,"close":1139},"2026-02-26",22.170000076293945,{"date":1141,"close":1142},"2026-02-27",21.860000610351562,{"date":1144,"close":486},"2026-03-02",{"date":1146,"close":483},"2026-03-03",{"date":1148,"close":1149},"2026-03-04",20.81999969482422,{"date":1151,"close":1152},"2026-03-05",20.729999542236328,{"date":1154,"close":1155},"2026-03-06",20.31999969482422,{"date":1157,"close":1158},"2026-03-09",20.600000381469727,{"date":1160,"close":1161},"2026-03-10",20.559999465942383,{"date":1163,"close":1164},"2026-03-11",20.420000076293945,{"date":1166,"close":1167},"2026-03-12",20.100000381469727,{"date":1169,"close":1170},"2026-03-13",19.709999084472656,{"date":1172,"close":480},"2026-03-16",{"date":1174,"close":441},"2026-03-17",{"date":1176,"close":1177},"2026-03-18",19.5,{"date":1179,"close":1180},"2026-03-19",19.950000762939453,{"date":1182,"close":1183},"2026-03-20",19.639999389648438,{"date":1185,"close":1186},"2026-03-23",19.979999542236328,{"date":1188,"close":1189},"2026-03-24",20.290000915527344,{"date":1191,"close":1192},"2026-03-25",20.3799991607666,{"date":1194,"close":1195},"2026-03-26",20.020000457763672,{"date":1197,"close":1198},"2026-03-27",19.670000076293945,{"date":1200,"close":1177},"2026-03-30",{"date":1202,"close":550},"2026-03-31",{"date":1204,"close":1205},"2026-04-01",20.09000015258789,{"date":1207,"close":1208},"2026-04-02",20.170000076293945,{"date":1210,"close":1211},"2026-04-06",21.010000228881836,{"date":1213,"close":1214},"2026-04-07",21.06999969482422,{"date":1216,"close":1217},"2026-04-08",21.84000015258789,{"date":1219,"close":1139},"2026-04-09",{"date":1221,"close":1222},"2026-04-10",21.81999969482422,{"date":1224,"close":1225},"2026-04-13",21.649999618530273,{"date":1227,"close":1228},"2026-04-14",21.8799991607666,{"date":1230,"close":1231},"2026-04-15",21.700000762939453,{"date":1233,"close":1234},"2026-04-16",21.559999465942383,{"date":1236,"close":1237},"2026-04-17",22.540000915527344,{"date":1239,"close":1240},"2026-04-20",22.719999313354492,{"date":1242,"close":544},"2026-04-21",{"date":1244,"close":1245},"2026-04-22",22.739999771118164,{"date":1247,"close":1248},"2026-04-23",22.600000381469727,{"date":1250,"close":1251},"2026-04-24",22.200000762939453,{"date":1253,"close":1254},"2026-04-27",21.940000534057617,{"date":1256,"close":1257},"2026-04-28",22.149999618530273,{"date":1259,"close":1260},"2026-04-29",21.5,{"date":252,"close":1262},21.760000228881836,{"date":1264,"close":1265},"2026-05-01",24.059999465942383,{"date":1267,"close":1268},"2026-05-04",23.030000686645508,{"date":1270,"close":1271},"2026-05-05",22.940000534057617,{"date":1273,"close":1268},"2026-05-06",{"date":1275,"close":1276},"2026-05-07",23.280000686645508,{"date":1278,"close":1279},"2026-05-08",23.219999313354492,{"date":1281,"close":1130},"2026-05-11",{"date":1283,"close":1284},"2026-05-12",21.889999389648438,{"date":1286,"close":1287},"2026-05-13",21.510000228881836,{"date":1289,"close":1290},"2026-05-14",21.549999237060547,{"date":1292,"close":1293},"2026-05-15",21.31999969482422,{"date":1295,"close":541},"2026-05-18",{"date":1297,"close":1298},"2026-05-19",21.290000915527344,{"date":1300,"close":1142},"2026-05-20",{"date":1302,"close":1303},"2026-05-21",22.15999984741211,{"date":1305,"close":1306},"2026-05-22",22.18000030517578,{"date":1308,"close":1309},"2026-05-26",22.270000457763672,{"date":1311,"close":1312},"2026-05-27",22.90999984741211,{"date":1314,"close":1133},"2026-05-28",{"date":1316,"close":1317},"2026-05-29",22.09000015258789,{"date":1319,"close":1320},"2026-06-01",21.829999923706055,{"date":1322,"close":1323},"2026-06-02",21.780000686645508,{"date":1325,"close":1326},"2026-06-03",21.56999969482422,{"date":1328,"close":1329},"2026-06-04",21.709999084472656,{"date":1331,"close":541},"2026-06-05",{"date":1333,"close":1234},"2026-06-08",{"date":1335,"close":1284},"2026-06-09",{"date":1337,"close":1338},"2026-06-10",22.020000457763672,{"date":1340,"close":659},"2026-06-11",{"date":1342,"close":1343},"2026-06-12",22.5,{"date":1345,"close":1346},"2026-06-15",22.190000534057617,{"date":1348,"close":1254},"2026-06-16",{"date":1350,"close":1351},"2026-06-17",21.59000015258789,{"date":1353,"close":1257},"2026-06-18",{"date":1355,"close":1356},"2026-06-22",22.010000228881836,{"date":1358,"close":1359},"2026-06-23",22.229999542236328,{"date":1361,"close":1362},"2026-06-24",22.799999237060547,{"date":1364,"close":1279},"2026-06-25",{"date":1366,"close":1367},"2026-06-26",23.899999618530273,{"date":1369,"close":1370},"2026-06-29",23.729999542236328,{"date":1372,"close":1276},"2026-06-30",{"date":1374,"close":1375},"2026-07-01",23.34000015258789,{"date":1377,"close":1378},"2026-07-02",23.440000534057617,{"date":1380,"close":1381},"2026-07-06",22.790000915527344,{"date":1383,"close":1384},"2026-07-07",22.760000228881836,{"date":1386,"close":1387},"2026-07-08",21.920000076293945,{"date":1389,"close":1390},"2026-07-09",22.079999923706055,{"date":1392,"close":1393},"2026-07-10",22.729999542236328,{"date":1395,"close":1396},"2026-07-13",22.639999389648438,{"date":1398,"close":1362},"2026-07-14",{"date":1400,"close":1401},"2026-07-15",22.920000076293945,{"date":1403,"close":1404},"2026-07-16",24.84000015258789,{"date":1406,"close":1407},"2026-07-17",24.229999542236328,{"date":1409,"close":1410},"2026-07-20",24.079999923706055,{"date":1412,"close":1413},"2026-07-21",24.40999984741211,{"date":1415,"close":1416},"2026-07-22",24.469999313354492,{"date":257,"close":1418},23.809999465942383,{"date":1420,"close":1421},"2026-07-24",24.5,{"date":1423,"close":1424},"2026-07-27",25.920000076293945,{"date":1426,"close":1427},"2026-07-28",26.6299991607666,{"date":1429,"close":1430},"2026-07-29",26.510000228881836,{"date":1432,"close":1433},"2026-07-30",26.389999389648438,{"date":209,"close":1435},26.329999923706055,{"date":1437,"close":1438},"2026-08-03",26.079999923706055,{"date":1440,"close":1441},"2026-08-04",26.020000457763672,{"date":1443,"close":1444},"2026-08-05",25.940000534057617,{"date":1446,"close":1447},"2026-08-06",25.469999313354492,{"date":1449,"close":656},"2026-08-07",{"date":1451,"close":1452},"2026-08-10",25.459999084472656,{"date":1454,"close":1455},"2026-08-11",25.440000534057617,{"date":1457,"close":1458},"2026-08-12",25.15999984741211,{"date":1460,"close":1461},"2026-08-13",25.700000762939453,{"date":1463,"close":1461},"2026-08-14",{"date":1465,"close":1447},"2026-08-17",{"date":1467,"close":1468},"2026-08-18",25.290000915527344,{"date":1470,"close":1471},"2026-08-19",25.389999389648438,{"date":1473,"close":1474},"2026-08-20",25.100000381469727,{"date":1476,"close":1477},"2026-08-21",25.479999542236328,{"date":1479,"close":1480},"2026-08-24",25.510000228881836,{"date":1482,"close":1483},"2026-08-25",26.149999618530273,{"date":1485,"close":742},"2026-08-26",{"date":1487,"close":1488},"2026-08-27",25.600000381469727,{"date":1490,"close":1491},"2026-08-28",25.420000076293945,{"date":1493,"close":1494},"2026-08-31",25.110000610351562,{"date":1496,"close":1497},"2026-09-01",24.709999084472656,{"date":1499,"close":1500},"2026-09-02",24.530000686645508,{"date":1502,"close":423},"2026-09-03",{"date":1504,"close":1505},"2026-09-04",24.579999923706055,{"date":1507,"close":1508},"2026-09-08",24.440000534057617,{"date":75,"close":1510},23.850000381469727,{"date":1512,"close":1513},"2026-09-10",23.790000915527344,{"date":1515,"close":1516},"2026-09-11",24.170000076293945,{"date":1518,"close":1519},"2026-09-14",24.329999923706055,{"date":1521,"close":1522},"2026-09-15",24.309999465942383,{"date":1524,"close":1525},"2026-09-16",24.239999771118164,{"date":1527,"close":1519},"2026-09-17",{"date":1529,"close":1530},"2026-09-18",24.1299991607666,{"date":1532,"close":1533},"2026-09-21",24.280000686645508,{"date":1535,"close":1536},"2026-09-22",24.809999465942383,{"date":1538,"close":1539},"2026-09-23",24.420000076293945,{"date":1541,"close":1542},"2026-09-24",24.540000915527344,{"date":1544,"close":1545},"2026-09-25",25.260000228881836,{"date":1547,"close":1548},"2026-09-28",25.25,{"date":1550,"close":1551},"2026-09-29",25.329999923706055,{"date":1553,"close":1554},"2026-09-30",25.1299991607666,{"date":1556,"close":1557},"2026-10-01",25.5,{"date":1559,"close":1560},"2026-10-02",27.149999618530273,{"date":1562,"close":1563},"2026-10-05",27.780000686645508,{"date":1565,"close":1566},"2026-10-06",27.43000030517578,{"date":1568,"close":1569},"2026-10-07",27.770000457763672,{"date":1571,"close":1572},"2026-10-08",27.959999084472656,{"date":1574,"close":1575},"2026-10-09",28.229999542236328,{"date":1577,"close":1578},"2026-10-12",27.739999771118164,{"date":1580,"close":1581},"2026-10-13",28.079999923706055,{"date":1583,"close":1584},"2026-10-14",27.760000228881836,{"date":1586,"close":1587},"2026-10-15",29.040000915527344,{"date":1589,"close":1590},"2026-10-16",28.530000686645508,{"date":1592,"close":1593},"2026-10-19",28.3700008392334,{"date":1595,"close":1596},"2026-10-20",29.200000762939453,{"date":1598,"close":1599},"2026-10-21",29.270000457763672,{"date":1601,"close":1602},"2026-10-22",29.540000915527344,{"date":207,"close":1604},30.520000457763672,{"count":211,"fetchedAt":1606,"source":202},"2026-10-27T14:04:18.632Z",1793109858448]