[{"data":1,"prerenderedAt":1546},["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-SONO":25,"$fXt_zXj8UqLvSUlhuso0KW2u_oqEKG3Fc6VmOjFtrgik":26,"ticker-mcap-SONO":218,"ticker-profile-SONO":227,"ticker-earnings-SONO":241,"ticker-congress-SONO":245,"i-lucide:info":1544},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1314727","Sonos Inc","Manufacturing","SONO",[34,50,58,61,66,77,86,95,101,109,114,128,142,150,158,167,175,183,191],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T00:00:00.000Z","0001314727-26-000088-0","4","GENACHOWSKI JULIUS","","D",13.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184231\u002F000131472726000088\u002F0001314727-26-000088-index.htm",19855,73630,269233.8,"M","2026-07-28","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":57},"0001314727-26-000088-1",16.5,53775,327607.5,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001314727-26-000088-2","2026-07-29",{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":64,"transactionCode":55,"transactionDate":60,"intentLabel":56,"signalQuality":49,"insiderHistory":65},"0001314727-26-000088-3",17,337535,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-07-24T00:00:00.000Z","0001314727-26-000076-0","Conrad Thomas","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522484\u002F000131472726000076\u002F0001314727-26-000076-index.htm",81653,386756,"2026-07-22","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":67,"filingId":78,"formType":37,"originalSubmissionDate":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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":71,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":74,"intentLabel":84,"signalQuality":85},"0001314727-26-000076-1",14.79,42991,343765,635836.89,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":46,"transactionDate":94,"intentLabel":75,"signalQuality":76},"2026-05-18T21:42:54.000Z","0001314727-26-000071-0","Lazarus Edward P","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610766\u002F000131472726000071\u002F0001314727-26-000071-index.htm",42982,493939,"2026-05-15",{"cik":29,"filedAt":87,"filingId":96,"formType":25,"originalSubmissionDate":25,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":91,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":83,"transactionDate":94,"intentLabel":84,"signalQuality":85},"0001314727-26-000071-1",14.69,18252,475687,268121.88,{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":46,"transactionDate":94,"intentLabel":75,"signalQuality":76},"2026-05-18T00:00:00.000Z","0001314727-26-000069-0","Casey Saori","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007626\u002F000131472726000069\u002F0001314727-26-000069-index.htm",46565,219365,{"cik":29,"filedAt":102,"filingId":110,"formType":37,"originalSubmissionDate":25,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":106,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":83,"transactionDate":94,"intentLabel":84,"signalQuality":85},"0001314727-26-000069-1",20622,198743,302937.18,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":123,"transactionDate":124,"intentLabel":125,"signalQuality":126,"insiderHistory":127},"2026-05-08T22:42:47.000Z","0001314727-26-000066-0","Arabia Carmine",14.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105369\u002F000131472726000066\u002F0001314727-26-000066-index.htm",50,14364,724.5,"P","2026-05-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":123,"transactionDate":138,"intentLabel":125,"signalQuality":126,"insiderHistory":139},"2026-03-17T00:00:00.000Z","0001193125-26-111655-0","Coliseum Capital Management, LLC","I",13.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409751\u002F000119312526111655\u002F0001193125-26-111655-index.htm",90000,17931842,1188000,"2026-03-13",{"daysSinceLastFiling":140,"isFirstFiling":6,"priorFilingDate":141},6,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":129,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":144,"rawFilingUrl":134,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":123,"transactionDate":148,"intentLabel":125,"signalQuality":126,"insiderHistory":149},"0001193125-26-111655-1",13.25,13920,17945762,184440,"2026-03-16",{"daysSinceLastFiling":140,"isFirstFiling":6,"priorFilingDate":141},{"cik":29,"filedAt":129,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":152,"rawFilingUrl":134,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":123,"transactionDate":156,"intentLabel":125,"signalQuality":126,"insiderHistory":157},"0001193125-26-111655-2",13.57,125000,18070762,1696250,"2026-03-17",{"daysSinceLastFiling":140,"isFirstFiling":6,"priorFilingDate":141},{"cik":29,"filedAt":141,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":123,"transactionDate":165,"intentLabel":125,"signalQuality":126,"insiderHistory":166},"0001193125-26-102792-0",13.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409751\u002F000119312526102792\u002F0001193125-26-102792-index.htm",420000,17341842,5859000,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":169,"rawFilingUrl":161,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":123,"transactionDate":173,"intentLabel":125,"signalQuality":126,"insiderHistory":174},"0001193125-26-102792-1",14.19,320000,17661842,4540800,"2026-03-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":177,"rawFilingUrl":161,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":123,"transactionDate":181,"intentLabel":125,"signalQuality":126,"insiderHistory":182},"0001193125-26-102792-2",14.22,180000,17841842,2559600,"2026-03-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":188,"transactionDate":189,"intentLabel":190,"signalQuality":85},"2026-03-10T00:00:00.000Z","0001314727-26-000047-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184231\u002F000131472726000047\u002F0001314727-26-000047-index.htm",15427,"G","2026-03-06","Gift",{"cik":29,"filedAt":184,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":132,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":188,"transactionDate":189,"intentLabel":190,"signalQuality":85},"0001314727-26-000047-1",92484,"manufacturing",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"HSY","HERSHEY CO",{"ticker":200,"issuerName":201},"ANET","Arista Networks, Inc.",{"ticker":203,"issuerName":204},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":206,"issuerName":207},"TDG","TransDigm Group INC",{"ticker":209,"issuerName":210},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":212,"issuerName":213},"CIEN","CIENA CORP",{"count":215,"fetchedAt":216,"source":217},19,"2026-07-31T17:09:50.298Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},1719026758.8851852,"fresh","2026-07-30",1,"2026-04-17",{"count":223,"fetchedAt":226,"source":217},"2026-07-31T17:09:50.300Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Thomas Conrad","Consumer Electronics",1708,"2018-08-02","US","CA","Santa Barbara","https:\u002F\u002Fwww.sonos.com",1.941,"9.65-19.82","2026-06-06T23:00:26.408Z",{"count":223,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":223,"fetchedAt":226,"source":217},{"data":246,"meta":1542},{"congressTrades":247,"insiderTrades":248,"priceHistory":268,"ticker":32},[],[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":64,"transactionCode":55,"transactionDate":60},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":78,"formType":37,"originalSubmissionDate":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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":71,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":74},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":46,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":96,"formType":25,"originalSubmissionDate":25,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":91,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":83,"transactionDate":94},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":46,"transactionDate":94},{"cik":29,"filedAt":102,"filingId":110,"formType":37,"originalSubmissionDate":25,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":106,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":83,"transactionDate":94},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":123,"transactionDate":124},{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":123,"transactionDate":138},{"cik":29,"filedAt":129,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":144,"rawFilingUrl":134,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":123,"transactionDate":148},{"cik":29,"filedAt":129,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":152,"rawFilingUrl":134,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":123,"transactionDate":156},{"cik":29,"filedAt":141,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":123,"transactionDate":165},{"cik":29,"filedAt":141,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":169,"rawFilingUrl":161,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":123,"transactionDate":173},{"cik":29,"filedAt":141,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":132,"pricePerShare":177,"rawFilingUrl":161,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":123,"transactionDate":181},{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":188,"transactionDate":189},{"cik":29,"filedAt":184,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":132,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":188,"transactionDate":189},[269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,486,489,492,495,498,501,504,507,510,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,630,633,636,639,642,645,648,650,653,656,659,662,665,668,671,674,677,679,681,684,687,690,693,696,699,702,705,707,710,713,716,719,722,725,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,911,913,916,919,922,925,928,931,933,936,939,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,986,989,992,994,996,998,1001,1004,1007,1009,1012,1015,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1108,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1167,1170,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1206,1208,1210,1212,1215,1218,1221,1223,1225,1228,1231,1234,1236,1238,1241,1244,1247,1249,1251,1254,1256,1259,1261,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1291,1293,1295,1298,1300,1302,1304,1306,1308,1311,1313,1315,1316,1318,1321,1324,1327,1330,1332,1335,1338,1340,1343,1346,1349,1351,1353,1356,1359,1362,1364,1367,1370,1372,1373,1376,1379,1382,1385,1387,1390,1392,1395,1397,1399,1402,1404,1405,1408,1411,1413,1415,1417,1419,1420,1422,1424,1426,1429,1431,1434,1436,1438,1441,1443,1446,1449,1452,1454,1457,1459,1461,1464,1467,1469,1471,1474,1476,1479,1482,1484,1487,1489,1491,1494,1496,1499,1502,1505,1507,1510,1512,1515,1517,1520,1522,1525,1527,1530,1532,1535,1537,1538,1540],{"date":270,"close":271},"2021-08-06",34.27000045776367,{"date":273,"close":274},"2021-08-13",38.13999938964844,{"date":276,"close":277},"2021-08-20",37.810001373291016,{"date":279,"close":280},"2021-08-27",40.95000076293945,{"date":282,"close":283},"2021-09-03",40.68000030517578,{"date":285,"close":286},"2021-09-10",36.959999084472656,{"date":288,"close":289},"2021-09-17",37.279998779296875,{"date":291,"close":292},"2021-09-24",35.970001220703125,{"date":294,"close":295},"2021-10-01",32.2599983215332,{"date":297,"close":298},"2021-10-08",30.510000228881836,{"date":300,"close":301},"2021-10-15",31.719999313354492,{"date":303,"close":304},"2021-10-22",32,{"date":306,"close":307},"2021-10-29",32.619998931884766,{"date":309,"close":310},"2021-11-05",34.400001525878906,{"date":312,"close":313},"2021-11-12",33.939998626708984,{"date":315,"close":316},"2021-11-19",31.729999542236328,{"date":318,"close":319},"2021-11-26",32.25,{"date":321,"close":322},"2021-12-03",30.399999618530273,{"date":324,"close":325},"2021-12-10",30.3799991607666,{"date":327,"close":328},"2021-12-17",29.709999084472656,{"date":330,"close":331},"2021-12-23",29.899999618530273,{"date":333,"close":334},"2021-12-31",29.799999237060547,{"date":336,"close":337},"2022-01-07",28.68000030517578,{"date":339,"close":340},"2022-01-14",27.809999465942383,{"date":342,"close":343},"2022-01-21",23.030000686645508,{"date":345,"close":346},"2022-01-28",22.969999313354492,{"date":348,"close":349},"2022-02-04",25.290000915527344,{"date":351,"close":352},"2022-02-11",27.329999923706055,{"date":354,"close":355},"2022-02-18",26.920000076293945,{"date":357,"close":358},"2022-02-25",27.270000457763672,{"date":360,"close":361},"2022-03-04",25.639999389648438,{"date":363,"close":364},"2022-03-11",24.020000457763672,{"date":366,"close":367},"2022-03-18",26.09000015258789,{"date":369,"close":370},"2022-03-25",26.459999084472656,{"date":372,"close":373},"2022-04-01",27.68000030517578,{"date":375,"close":376},"2022-04-08",26.709999084472656,{"date":378,"close":379},"2022-04-14",26.079999923706055,{"date":381,"close":382},"2022-04-22",23.5,{"date":384,"close":385},"2022-04-29",22.81999969482422,{"date":387,"close":388},"2022-05-06",21.950000762939453,{"date":390,"close":391},"2022-05-13",22.639999389648438,{"date":393,"close":394},"2022-05-20",20.770000457763672,{"date":396,"close":397},"2022-05-27",22.110000610351562,{"date":399,"close":400},"2022-06-03",22.6299991607666,{"date":402,"close":403},"2022-06-10",21.209999084472656,{"date":405,"close":406},"2022-06-17",19.06999969482422,{"date":408,"close":409},"2022-06-24",20.34000015258789,{"date":411,"close":412},"2022-07-01",17.920000076293945,{"date":414,"close":415},"2022-07-08",19.829999923706055,{"date":417,"close":418},"2022-07-15",19.1299991607666,{"date":420,"close":421},"2022-07-22",21.290000915527344,{"date":423,"close":397},"2022-07-29",{"date":425,"close":426},"2022-08-05",23.200000762939453,{"date":428,"close":429},"2022-08-12",17.170000076293945,{"date":431,"close":432},"2022-08-19",16.200000762939453,{"date":434,"close":435},"2022-08-26",15.3100004196167,{"date":437,"close":438},"2022-09-02",14.829999923706055,{"date":440,"close":441},"2022-09-09",16.030000686645508,{"date":443,"close":444},"2022-09-16",15.380000114440918,{"date":446,"close":447},"2022-09-23",14.140000343322754,{"date":449,"close":450},"2022-09-30",13.899999618530273,{"date":452,"close":453},"2022-10-07",14.34000015258789,{"date":455,"close":456},"2022-10-14",14.1899995803833,{"date":458,"close":459},"2022-10-21",14.600000381469727,{"date":461,"close":462},"2022-10-28",15.979999542236328,{"date":464,"close":465},"2022-11-04",15.550000190734863,{"date":467,"close":468},"2022-11-11",17.670000076293945,{"date":470,"close":471},"2022-11-18",17.100000381469727,{"date":473,"close":474},"2022-11-25",17.600000381469727,{"date":476,"close":477},"2022-12-02",18.149999618530273,{"date":479,"close":480},"2022-12-09",17.790000915527344,{"date":482,"close":483},"2022-12-16",17.540000915527344,{"date":485,"close":63},"2022-12-23",{"date":487,"close":488},"2022-12-30",16.899999618530273,{"date":490,"close":491},"2023-01-06",17.549999237060547,{"date":493,"close":494},"2023-01-13",18.09000015258789,{"date":496,"close":497},"2023-01-20",18.309999465942383,{"date":499,"close":500},"2023-01-27",18.549999237060547,{"date":502,"close":503},"2023-02-03",18.90999984741211,{"date":505,"close":506},"2023-02-10",20.09000015258789,{"date":508,"close":509},"2023-02-17",20.6200008392334,{"date":511,"close":512},"2023-02-24",19.280000686645508,{"date":514,"close":409},"2023-03-03",{"date":516,"close":517},"2023-03-10",19.139999389648438,{"date":519,"close":520},"2023-03-17",19.3700008392334,{"date":522,"close":523},"2023-03-24",19.290000915527344,{"date":525,"close":526},"2023-03-31",19.6200008392334,{"date":528,"close":529},"2023-04-06",19.8799991607666,{"date":531,"close":532},"2023-04-14",20.280000686645508,{"date":534,"close":535},"2023-04-21",20.450000762939453,{"date":537,"close":538},"2023-04-28",21.139999389648438,{"date":540,"close":541},"2023-05-05",21.610000610351562,{"date":543,"close":544},"2023-05-12",15.670000076293945,{"date":546,"close":547},"2023-05-19",15.220000267028809,{"date":549,"close":550},"2023-05-26",14.5,{"date":552,"close":553},"2023-06-02",14.680000305175781,{"date":555,"close":556},"2023-06-09",15.789999961853027,{"date":558,"close":559},"2023-06-16",16.219999313354492,{"date":561,"close":562},"2023-06-23",15.199999809265137,{"date":564,"close":565},"2023-06-30",16.329999923706055,{"date":567,"close":568},"2023-07-07",16.209999084472656,{"date":570,"close":571},"2023-07-14",17.1299991607666,{"date":573,"close":574},"2023-07-21",16.1200008392334,{"date":576,"close":577},"2023-07-28",17.06999969482422,{"date":579,"close":580},"2023-08-04",16.260000228881836,{"date":582,"close":447},"2023-08-11",{"date":584,"close":585},"2023-08-18",13.75,{"date":587,"close":588},"2023-08-25",13.680000305175781,{"date":590,"close":591},"2023-09-01",13.569999694824219,{"date":593,"close":594},"2023-09-08",13.319999694824219,{"date":596,"close":597},"2023-09-15",13.300000190734863,{"date":599,"close":600},"2023-09-22",12.819999694824219,{"date":602,"close":603},"2023-09-29",12.90999984741211,{"date":605,"close":606},"2023-10-06",12.460000038146973,{"date":608,"close":609},"2023-10-13",10.970000267028809,{"date":611,"close":612},"2023-10-20",11.1899995803833,{"date":614,"close":615},"2023-10-27",9.859999656677246,{"date":617,"close":618},"2023-11-03",11.34000015258789,{"date":620,"close":621},"2023-11-10",10.680000305175781,{"date":623,"close":624},"2023-11-17",13.710000038146973,{"date":626,"close":627},"2023-11-24",14.520000457763672,{"date":629,"close":544},"2023-12-01",{"date":631,"close":632},"2023-12-08",16.170000076293945,{"date":634,"close":635},"2023-12-15",17.010000228881836,{"date":637,"close":638},"2023-12-22",17.200000762939453,{"date":640,"close":641},"2023-12-29",17.139999389648438,{"date":643,"close":644},"2024-01-05",16.100000381469727,{"date":646,"close":647},"2024-01-12",16.360000610351562,{"date":649,"close":565},"2024-01-19",{"date":651,"close":652},"2024-01-26",16.280000686645508,{"date":654,"close":655},"2024-02-02",15.989999771118164,{"date":657,"close":658},"2024-02-09",18.299999237060547,{"date":660,"close":661},"2024-02-16",18.459999084472656,{"date":663,"close":664},"2024-02-23",18.600000381469727,{"date":666,"close":667},"2024-03-01",19.229999542236328,{"date":669,"close":670},"2024-03-08",19.059999465942383,{"date":672,"close":673},"2024-03-15",18.809999465942383,{"date":675,"close":676},"2024-03-22",19.219999313354492,{"date":678,"close":670},"2024-03-28",{"date":680,"close":658},"2024-04-05",{"date":682,"close":683},"2024-04-12",17.479999542236328,{"date":685,"close":686},"2024-04-19",16.90999984741211,{"date":688,"close":689},"2024-04-26",16.969999313354492,{"date":691,"close":692},"2024-05-03",17.049999237060547,{"date":694,"close":695},"2024-05-10",16.6299991607666,{"date":697,"close":698},"2024-05-17",16.989999771118164,{"date":700,"close":701},"2024-05-24",16.239999771118164,{"date":703,"close":704},"2024-05-31",15.800000190734863,{"date":706,"close":544},"2024-06-07",{"date":708,"close":709},"2024-06-14",15.15999984741211,{"date":711,"close":712},"2024-06-21",14.819999694824219,{"date":714,"close":715},"2024-06-28",14.760000228881836,{"date":717,"close":718},"2024-07-05",14.479999542236328,{"date":720,"close":721},"2024-07-12",14.899999618530273,{"date":723,"close":724},"2024-07-19",13.819999694824219,{"date":726,"close":591},"2024-07-26",{"date":728,"close":729},"2024-08-02",12.539999961853027,{"date":731,"close":732},"2024-08-09",11.9399995803833,{"date":734,"close":735},"2024-08-16",11.609999656677246,{"date":737,"close":738},"2024-08-23",11.510000228881836,{"date":740,"close":741},"2024-08-30",12.229999542236328,{"date":743,"close":744},"2024-09-06",11.59000015258789,{"date":746,"close":747},"2024-09-13",11.779999732971191,{"date":749,"close":750},"2024-09-20",12.640000343322754,{"date":752,"close":753},"2024-09-27",12.149999618530273,{"date":755,"close":756},"2024-10-04",12.020000457763672,{"date":758,"close":759},"2024-10-11",11.819999694824219,{"date":761,"close":762},"2024-10-18",12.989999771118164,{"date":764,"close":765},"2024-10-25",12.779999732971191,{"date":767,"close":768},"2024-11-01",12.800000190734863,{"date":770,"close":771},"2024-11-08",13.84000015258789,{"date":773,"close":774},"2024-11-15",13.050000190734863,{"date":776,"close":777},"2024-11-22",13.489999771118164,{"date":779,"close":780},"2024-11-29",13.609999656677246,{"date":782,"close":783},"2024-12-06",14.699999809265137,{"date":785,"close":786},"2024-12-13",14.569999694824219,{"date":788,"close":789},"2024-12-20",14.5600004196167,{"date":791,"close":792},"2024-12-27",15.020000457763672,{"date":794,"close":795},"2025-01-03",15.079999923706055,{"date":797,"close":627},"2025-01-10",{"date":799,"close":800},"2025-01-17",14,{"date":802,"close":803},"2025-01-24",13.930000305175781,{"date":805,"close":806},"2025-01-31",13.789999961853027,{"date":808,"close":809},"2025-02-07",13.880000114440918,{"date":811,"close":812},"2025-02-14",13.329999923706055,{"date":814,"close":815},"2025-02-21",11.930000305175781,{"date":817,"close":818},"2025-02-28",13.220000267028809,{"date":820,"close":821},"2025-03-07",12.880000114440918,{"date":823,"close":824},"2025-03-14",11.420000076293945,{"date":826,"close":827},"2025-03-21",11.710000038146973,{"date":829,"close":830},"2025-03-28",10.779999732971191,{"date":832,"close":833},"2025-04-04",8.600000381469727,{"date":835,"close":836},"2025-04-11",8,{"date":838,"close":839},"2025-04-17",8.069999694824219,{"date":841,"close":842},"2025-04-25",9.220000267028809,{"date":844,"close":845},"2025-05-02",9.460000038146973,{"date":847,"close":848},"2025-05-09",10.430000305175781,{"date":850,"close":851},"2025-05-16",10.890000343322754,{"date":853,"close":854},"2025-05-23",9.6899995803833,{"date":856,"close":857},"2025-05-30",10.279999732971191,{"date":859,"close":860},"2025-06-06",10.039999961853027,{"date":862,"close":863},"2025-06-13",9.920000076293945,{"date":865,"close":866},"2025-06-20",9.90999984741211,{"date":868,"close":869},"2025-06-27",10.729999542236328,{"date":871,"close":872},"2025-07-03",11.119999885559082,{"date":874,"close":875},"2025-07-11",10.529999732971191,{"date":877,"close":878},"2025-07-18",10.520000457763672,{"date":880,"close":881},"2025-07-25",11.25,{"date":883,"close":884},"2025-07-29",11.3100004196167,{"date":886,"close":887},"2025-07-30",11.399999618530273,{"date":889,"close":890},"2025-07-31",10.8100004196167,{"date":892,"close":893},"2025-08-01",10.359999656677246,{"date":895,"close":896},"2025-08-04",10.869999885559082,{"date":898,"close":899},"2025-08-05",10.859999656677246,{"date":901,"close":902},"2025-08-06",11.039999961853027,{"date":904,"close":609},"2025-08-07",{"date":906,"close":907},"2025-08-08",11.329999923706055,{"date":909,"close":910},"2025-08-11",11.300000190734863,{"date":912,"close":600},"2025-08-12",{"date":914,"close":915},"2025-08-13",13.380000114440918,{"date":917,"close":918},"2025-08-14",13.180000305175781,{"date":920,"close":921},"2025-08-15",12.960000038146973,{"date":923,"close":924},"2025-08-18",13.630000114440918,{"date":926,"close":927},"2025-08-19",13.3100004196167,{"date":929,"close":930},"2025-08-20",12.920000076293945,{"date":932,"close":821},"2025-08-21",{"date":934,"close":935},"2025-08-22",13.260000228881836,{"date":937,"close":938},"2025-08-25",13.359999656677246,{"date":940,"close":941},"2025-08-26",13.640000343322754,{"date":943,"close":944},"2025-08-27",13.9399995803833,{"date":946,"close":947},"2025-08-28",14.010000228881836,{"date":949,"close":950},"2025-08-29",13.920000076293945,{"date":952,"close":953},"2025-09-02",13.739999771118164,{"date":955,"close":956},"2025-09-03",14.069999694824219,{"date":958,"close":959},"2025-09-04",14.369999885559082,{"date":961,"close":962},"2025-09-05",14.6899995803833,{"date":964,"close":965},"2025-09-08",14.75,{"date":967,"close":968},"2025-09-09",14.989999771118164,{"date":970,"close":553},"2025-09-10",{"date":972,"close":973},"2025-09-11",15.149999618530273,{"date":975,"close":976},"2025-09-12",15.130000114440918,{"date":978,"close":979},"2025-09-15",15.5600004196167,{"date":981,"close":982},"2025-09-16",15.529999732971191,{"date":984,"close":985},"2025-09-17",15.09000015258789,{"date":987,"close":988},"2025-09-18",15.489999771118164,{"date":990,"close":991},"2025-09-19",15.569999694824219,{"date":993,"close":979},"2025-09-22",{"date":995,"close":982},"2025-09-23",{"date":997,"close":973},"2025-09-24",{"date":999,"close":1000},"2025-09-25",15.289999961853027,{"date":1002,"close":1003},"2025-09-26",15.300000190734863,{"date":1005,"close":1006},"2025-09-29",15.479999542236328,{"date":1008,"close":704},"2025-09-30",{"date":1010,"close":1011},"2025-10-01",16.389999389648438,{"date":1013,"close":1014},"2025-10-02",16.799999237060547,{"date":1016,"close":635},"2025-10-03",{"date":1018,"close":1019},"2025-10-06",17.809999465942383,{"date":1021,"close":491},"2025-10-07",{"date":1023,"close":1024},"2025-10-08",18.040000915527344,{"date":1026,"close":1027},"2025-10-09",17.729999542236328,{"date":1029,"close":1030},"2025-10-10",16.510000228881836,{"date":1032,"close":1033},"2025-10-13",16.489999771118164,{"date":1035,"close":1036},"2025-10-14",15.970000267028809,{"date":1038,"close":1039},"2025-10-15",16.440000534057617,{"date":1041,"close":1042},"2025-10-16",16.479999542236328,{"date":1044,"close":1030},"2025-10-17",{"date":1046,"close":1047},"2025-10-20",16.940000534057617,{"date":1049,"close":1050},"2025-10-21",16.81999969482422,{"date":1052,"close":1053},"2025-10-22",16.56999969482422,{"date":1055,"close":1056},"2025-10-23",17.3700008392334,{"date":1058,"close":1059},"2025-10-24",17.399999618530273,{"date":1061,"close":1062},"2025-10-27",17.6200008392334,{"date":1064,"close":1065},"2025-10-28",17.299999237060547,{"date":1067,"close":1068},"2025-10-29",16.739999771118164,{"date":1070,"close":1071},"2025-10-30",16.860000610351562,{"date":1073,"close":429},"2025-10-31",{"date":1075,"close":1076},"2025-11-03",16.809999465942383,{"date":1078,"close":1079},"2025-11-04",16.40999984741211,{"date":1081,"close":1082},"2025-11-05",16.639999389648438,{"date":1084,"close":1085},"2025-11-06",16.290000915527344,{"date":1087,"close":1085},"2025-11-07",{"date":1089,"close":1090},"2025-11-10",16.65999984741211,{"date":1092,"close":1093},"2025-11-11",16.889999389648438,{"date":1095,"close":1096},"2025-11-12",17.110000610351562,{"date":1098,"close":1099},"2025-11-13",16.579999923706055,{"date":1101,"close":1102},"2025-11-14",16.559999465942383,{"date":1104,"close":1105},"2025-11-17",15.880000114440918,{"date":1107,"close":652},"2025-11-18",{"date":1109,"close":632},"2025-11-19",{"date":1111,"close":1112},"2025-11-20",15.949999809265137,{"date":1114,"close":1115},"2025-11-21",16.780000686645508,{"date":1117,"close":1118},"2025-11-24",17.639999389648438,{"date":1120,"close":1121},"2025-11-25",18.479999542236328,{"date":1123,"close":1124},"2025-11-26",18.6299991607666,{"date":1126,"close":1127},"2025-11-28",18.559999465942383,{"date":1129,"close":500},"2025-12-01",{"date":1131,"close":1132},"2025-12-02",18.780000686645508,{"date":1134,"close":1135},"2025-12-03",19.049999237060547,{"date":1137,"close":1138},"2025-12-04",18.760000228881836,{"date":1140,"close":1141},"2025-12-05",19.149999618530273,{"date":1143,"close":1144},"2025-12-08",19.030000686645508,{"date":1146,"close":1147},"2025-12-09",19.15999984741211,{"date":1149,"close":1150},"2025-12-10",19.020000457763672,{"date":1152,"close":1121},"2025-12-11",{"date":1154,"close":1155},"2025-12-12",18.420000076293945,{"date":1157,"close":1158},"2025-12-15",18.329999923706055,{"date":1160,"close":1161},"2025-12-16",18.239999771118164,{"date":1163,"close":1164},"2025-12-17",18.209999084472656,{"date":1166,"close":658},"2025-12-18",{"date":1168,"close":1169},"2025-12-19",18.440000534057617,{"date":1171,"close":1024},"2025-12-22",{"date":1173,"close":1174},"2025-12-23",17.889999389648438,{"date":1176,"close":1177},"2025-12-24",17.950000762939453,{"date":1179,"close":1180},"2025-12-26",18.079999923706055,{"date":1182,"close":1183},"2025-12-29",17.68000030517578,{"date":1185,"close":1027},"2025-12-30",{"date":1187,"close":1188},"2025-12-31",17.559999465942383,{"date":1190,"close":1191},"2026-01-02",17.489999771118164,{"date":1193,"close":1194},"2026-01-05",18.100000381469727,{"date":1196,"close":1197},"2026-01-06",17.040000915527344,{"date":1199,"close":1200},"2026-01-07",16.649999618530273,{"date":1202,"close":1203},"2026-01-08",16.760000228881836,{"date":1205,"close":695},"2026-01-09",{"date":1207,"close":1071},"2026-01-12",{"date":1209,"close":698},"2026-01-13",{"date":1211,"close":432},"2026-01-14",{"date":1213,"close":1214},"2026-01-15",15.930000305175781,{"date":1216,"close":1217},"2026-01-16",15.850000381469727,{"date":1219,"close":1220},"2026-01-20",15.319999694824219,{"date":1222,"close":991},"2026-01-21",{"date":1224,"close":982},"2026-01-22",{"date":1226,"close":1227},"2026-01-23",14.90999984741211,{"date":1229,"close":1230},"2026-01-26",15.010000228881836,{"date":1232,"close":1233},"2026-01-27",14.739999771118164,{"date":1235,"close":786},"2026-01-28",{"date":1237,"close":453},"2026-01-29",{"date":1239,"close":1240},"2026-01-30",14.350000381469727,{"date":1242,"close":1243},"2026-02-02",14.84000015258789,{"date":1245,"close":1246},"2026-02-03",14.630000114440918,{"date":1248,"close":979},"2026-02-04",{"date":1250,"close":1102},"2026-02-05",{"date":1252,"close":1253},"2026-02-06",17.079999923706055,{"date":1255,"close":577},"2026-02-09",{"date":1257,"close":1258},"2026-02-10",17.450000762939453,{"date":1260,"close":52},"2026-02-11",{"date":1262,"close":1085},"2026-02-12",{"date":1264,"close":1265},"2026-02-13",15.510000228881836,{"date":1267,"close":1268},"2026-02-17",15.600000381469727,{"date":1270,"close":1271},"2026-02-18",15.699999809265137,{"date":1273,"close":1274},"2026-02-19",15.65999984741211,{"date":1276,"close":1277},"2026-02-20",15.40999984741211,{"date":1279,"close":1227},"2026-02-23",{"date":1281,"close":1282},"2026-02-24",14.800000190734863,{"date":1284,"close":1285},"2026-02-25",15.399999618530273,{"date":1287,"close":1288},"2026-02-26",15.75,{"date":1290,"close":1285},"2026-02-27",{"date":1292,"close":783},"2026-03-02",{"date":1294,"close":965},"2026-03-03",{"date":1296,"close":1297},"2026-03-04",15.329999923706055,{"date":1299,"close":562},"2026-03-05",{"date":189,"close":1301},14.270000457763672,{"date":165,"close":1303},14.199999809265137,{"date":173,"close":1305},14.229999542236328,{"date":181,"close":1307},14.149999618530273,{"date":1309,"close":1310},"2026-03-12",13.770000457763672,{"date":138,"close":1312},13.149999618530273,{"date":148,"close":1314},13.34000015258789,{"date":156,"close":777},{"date":1317,"close":812},"2026-03-18",{"date":1319,"close":1320},"2026-03-19",13.430000305175781,{"date":1322,"close":1323},"2026-03-20",13.119999885559082,{"date":1325,"close":1326},"2026-03-23",13.59000015258789,{"date":1328,"close":1329},"2026-03-24",13.479999542236328,{"date":1331,"close":935},"2026-03-25",{"date":1333,"close":1334},"2026-03-26",12.8100004196167,{"date":1336,"close":1337},"2026-03-27",12.699999809265137,{"date":1339,"close":762},"2026-03-30",{"date":1341,"close":1342},"2026-03-31",13.399999618530273,{"date":1344,"close":1345},"2026-04-01",13.720000267028809,{"date":1347,"close":1348},"2026-04-02",13.579999923706055,{"date":1350,"close":1326},"2026-04-06",{"date":1352,"close":1342},"2026-04-07",{"date":1354,"close":1355},"2026-04-08",13.279999732971191,{"date":1357,"close":1358},"2026-04-09",13.039999961853027,{"date":1360,"close":1361},"2026-04-10",12.970000267028809,{"date":1363,"close":927},"2026-04-13",{"date":1365,"close":1366},"2026-04-14",13.65999984741211,{"date":1368,"close":1369},"2026-04-15",13.859999656677246,{"date":1371,"close":447},"2026-04-16",{"date":224,"close":959},{"date":1374,"close":1375},"2026-04-20",14.619999885559082,{"date":1377,"close":1378},"2026-04-21",14.9399995803833,{"date":1380,"close":1381},"2026-04-22",14.710000038146973,{"date":1383,"close":1384},"2026-04-23",14.420000076293945,{"date":1386,"close":965},"2026-04-24",{"date":1388,"close":1389},"2026-04-27",14.640000343322754,{"date":1391,"close":718},"2026-04-28",{"date":1393,"close":1394},"2026-04-29",14.670000076293945,{"date":1396,"close":438},"2026-04-30",{"date":1398,"close":1243},"2026-05-01",{"date":1400,"close":1401},"2026-05-04",14.869999885559082,{"date":1403,"close":947},"2026-05-05",{"date":124,"close":715},{"date":1406,"close":1407},"2026-05-07",14.890000343322754,{"date":1409,"close":1410},"2026-05-08",15.04800033569336,{"date":1412,"close":547},"2026-05-11",{"date":1414,"close":1381},"2026-05-12",{"date":1416,"close":1389},"2026-05-13",{"date":1418,"close":962},"2026-05-14",{"date":94,"close":438},{"date":1421,"close":715},"2026-05-18",{"date":1423,"close":965},"2026-05-19",{"date":1425,"close":792},"2026-05-20",{"date":1427,"close":1428},"2026-05-21",14.720000267028809,{"date":1430,"close":1265},"2026-05-22",{"date":1432,"close":1433},"2026-05-26",16.229999542236328,{"date":1435,"close":1214},"2026-05-27",{"date":1437,"close":1217},"2026-05-28",{"date":1439,"close":1440},"2026-05-29",15.779999732971191,{"date":1442,"close":632},"2026-06-01",{"date":1444,"close":1445},"2026-06-02",16.469999313354492,{"date":1447,"close":1448},"2026-06-03",15.720000267028809,{"date":1450,"close":1451},"2026-06-04",16.25,{"date":1453,"close":795},"2026-06-05",{"date":1455,"close":1456},"2026-06-08",14.960000038146973,{"date":1458,"close":444},"2026-06-09",{"date":1460,"close":1394},"2026-06-10",{"date":1462,"close":1463},"2026-06-11",15.4399995803833,{"date":1465,"close":1466},"2026-06-12",15.359999656677246,{"date":1468,"close":721},"2026-06-15",{"date":1470,"close":1243},"2026-06-16",{"date":1472,"close":1473},"2026-06-17",14.289999961853027,{"date":1475,"close":553},"2026-06-18",{"date":1477,"close":1478},"2026-06-22",14.319999694824219,{"date":1480,"close":1481},"2026-06-23",14.15999984741211,{"date":1483,"close":956},"2026-06-24",{"date":1485,"close":1486},"2026-06-25",13.760000228881836,{"date":1488,"close":591},"2026-06-26",{"date":1490,"close":1348},"2026-06-29",{"date":1492,"close":1493},"2026-06-30",13.529999732971191,{"date":1495,"close":1342},"2026-07-01",{"date":1497,"close":1498},"2026-07-02",13.619999885559082,{"date":1500,"close":1501},"2026-07-06",13.600000381469727,{"date":1503,"close":1504},"2026-07-07",14.100000381469727,{"date":1506,"close":724},"2026-07-08",{"date":1508,"close":1509},"2026-07-09",14.079999923706055,{"date":1511,"close":550},"2026-07-10",{"date":1513,"close":1514},"2026-07-13",15.039999961853027,{"date":1516,"close":547},"2026-07-14",{"date":1518,"close":1519},"2026-07-15",13.800000190734863,{"date":1521,"close":1301},"2026-07-16",{"date":1523,"close":1524},"2026-07-17",15.109999656677246,{"date":1526,"close":562},"2026-07-20",{"date":1528,"close":1529},"2026-07-21",14.789999961853027,{"date":74,"close":1531},14.65999984741211,{"date":1533,"close":1534},"2026-07-23",14.529999732971191,{"date":1536,"close":1274},"2026-07-27",{"date":47,"close":1014},{"date":60,"close":1539},17.520000457763672,{"date":222,"close":1541},14.430000305175781,{"count":223,"fetchedAt":1543,"source":217},"2026-07-31T17:09:50.307Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1545},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785517790222]