[{"data":1,"prerenderedAt":1668},["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-SONY":25,"$fakEJ-nF-qpemdSqCAYkSgKUsvFylWMJllFHOVVwHvJ8":26,"ticker-mcap-SONY":261,"ticker-profile-SONY":267,"ticker-earnings-SONY":281,"ticker-congress-SONY":316,"i-lucide:info":1666},{"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":257},{"identity":28,"transactions":33,"sectorSlug":237,"relatedTickers":238},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"313838","Sony Group Corp","Manufacturing","SONY",[34,50,56,69,78,84,97,101,109,119,127,136,147,156,168,178,190,198,210,216,225,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-08-19T17:24:54.000Z","0001193125-26-356583-0","4","2026-08-17","Sashida Shinji","See Remarks","D",8.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115766\u002F000119312526356583\u002F0001193125-26-356583-index.htm",3000,8700,25260,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"0001193125-26-356583-1",11.61,4000,12700,46440,{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":40,"ownershipType":41,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":38,"intentLabel":66,"signalQuality":67,"insiderHistory":68},"2026-08-19T17:22:18.000Z","0001193125-26-356579-0","Tanaka Kenji",23.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121786\u002F000119312526356579\u002F0001193125-26-356579-index.htm",20000,43899,476599.99999999994,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":72,"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":59,"ownerTitle":40,"ownershipType":41,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":47,"transactionDate":72,"intentLabel":48,"signalQuality":49},"2026-08-17T17:41:30.000Z","0001193125-26-353728-0","2026-08-13",8.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121786\u002F000119312526353728\u002F0001193125-26-353728-index.htm",6500,61399,52520,{"cik":29,"filedAt":70,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":72,"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":59,"ownerTitle":40,"ownershipType":41,"pricePerShare":80,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":47,"transactionDate":72,"intentLabel":48,"signalQuality":49},"0001193125-26-353728-1",8.41,2500,63899,21025,{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":65,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-08-06T19:22:05.000Z","0001193125-26-337792-0","Stringer Robert Adrian",22.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055654\u002F000119312526337792\u002F0001193125-26-337792-index.htm",445000,100547,10008050,"2026-08-05","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":88,"rawFilingUrl":89,"shares":91,"sharesOwnedAfter":4,"totalValue":99,"transactionCode":65,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":100},"0001193125-26-337792-1",2261302.03,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":47,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-08-05T17:22:19.000Z","0001193125-26-334518-0","Ahuja Ravi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716859\u002F000119312526334518\u002F0001193125-26-334518-index.htm",27447,37676,"2026-08-03",{"cik":29,"filedAt":102,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":105,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":65,"transactionDate":115,"intentLabel":94,"signalQuality":95,"insiderHistory":116},"0001193125-26-334518-1",22.71,15580,22096,353821.8,"2026-08-04",{"daysSinceLastFiling":117,"isFirstFiling":6,"priorFilingDate":118},27,"2026-07-08T18:57:33.000Z",{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":47,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-08-05T16:38:17.000Z","0001193125-26-334434-0","Kodera Tsuyoshi","Chief Digital Officer (CDO)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114076\u002F000119312526334434\u002F0001193125-26-334434-index.htm",37055,64608,{"cik":29,"filedAt":120,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":129,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":65,"transactionDate":115,"intentLabel":94,"signalQuality":95,"insiderHistory":133},"0001193125-26-334434-1",22.72,17100,47508,388512,{"daysSinceLastFiling":134,"isFirstFiling":6,"priorFilingDate":135},47,"2026-06-18T18:57:06.000Z",{"cik":29,"filedAt":118,"filingId":137,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":65,"transactionDate":143,"intentLabel":144,"signalQuality":145,"insiderHistory":146},"0001193125-26-298462-0",21.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716859\u002F000119312526298462\u002F0001193125-26-298462-index.htm",36826,58786,776292.08,"2026-07-06","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":65,"transactionDate":143,"intentLabel":144,"signalQuality":145,"insiderHistory":155},"2026-07-08T00:00:00.000Z","0001193125-26-298465-0","Platt Jonathan Jose","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983410\u002F000119312526298465\u002F0001193125-26-298465-index.htm",16512,83326,348072.95999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":41,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":65,"transactionDate":166,"intentLabel":66,"signalQuality":67,"insiderHistory":167},"2026-07-07T15:27:10.000Z","0001193125-26-297133-0","Mitomo Toshimoto","Chief Strategy Officer (CSO)",21.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114079\u002F000119312526297133\u002F0001193125-26-297133-index.htm",25000,115700,525500,"2026-07-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":169,"filingId":170,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":41,"pricePerShare":161,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":65,"transactionDate":166,"intentLabel":66,"signalQuality":67,"insiderHistory":177},"2026-07-07T15:22:43.000Z","0001193125-26-297130-0","Totoki Hiroki","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114078\u002F000119312526297130\u002F0001193125-26-297130-index.htm",225000,173250,4729500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":179,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":65,"transactionDate":185,"intentLabel":186,"signalQuality":95,"insiderHistory":187},"0001193125-26-275633-0",20.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114076\u002F000119312526275633\u002F0001193125-26-275633-index.htm",51000,27553,1047540,"2026-06-17","Sale (option exercise)",{"daysSinceLastFiling":188,"isFirstFiling":6,"priorFilingDate":189},30,"2026-05-19T16:22:52.000Z",{"cik":29,"filedAt":191,"filingId":192,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":193,"rawFilingUrl":194,"shares":182,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":47,"transactionDate":197,"intentLabel":48,"signalQuality":49},"2026-06-16T15:53:30.000Z","0001193125-26-272141-0",4.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114076\u002F000119312526272141\u002F0001193125-26-272141-index.htm",78553,214710,"2026-06-12",{"cik":29,"filedAt":199,"filingId":200,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":201,"ownerTitle":202,"ownershipType":41,"pricePerShare":203,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":65,"transactionDate":208,"intentLabel":66,"signalQuality":67,"insiderHistory":209},"2026-05-19T16:26:32.000Z","0001193125-26-230082-0","Yoshida Kenichiro","",22.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114081\u002F000119312526230082\u002F0001193125-26-230082-index.htm",400000,661615,9044000,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":189,"filingId":211,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":203,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":183,"totalValue":214,"transactionCode":65,"transactionDate":208,"intentLabel":186,"signalQuality":95,"insiderHistory":215},"0001193125-26-230077-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114076\u002F000119312526230077\u002F0001193125-26-230077-index.htm",17500,395675,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":217,"filingId":218,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":201,"ownerTitle":202,"ownershipType":41,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":47,"transactionDate":224,"intentLabel":48,"signalQuality":49},"2026-05-14T18:16:44.000Z","0001193125-26-223623-0",14.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114081\u002F000119312526223623\u002F0001193125-26-223623-index.htm",200000,861615,2898000,"2026-05-13",{"cik":29,"filedAt":217,"filingId":226,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":201,"ownerTitle":202,"ownershipType":41,"pricePerShare":227,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":47,"transactionDate":224,"intentLabel":48,"signalQuality":49},"0001193125-26-223623-1",16.47,1061615,3294000,{"cik":29,"filedAt":231,"filingId":232,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":233,"rawFilingUrl":234,"shares":213,"sharesOwnedAfter":235,"totalValue":236,"transactionCode":47,"transactionDate":224,"intentLabel":48,"signalQuality":49},"2026-05-14T18:11:15.000Z","0001193125-26-223598-0",4.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114076\u002F000119312526223598\u002F0001193125-26-223598-index.htm",45053,74900,"manufacturing",[239,242,245,248,251,254],{"ticker":240,"issuerName":241},"HSY","HERSHEY CO",{"ticker":243,"issuerName":244},"ANET","Arista Networks, Inc.",{"ticker":246,"issuerName":247},"TDG","TransDigm Group INC",{"ticker":249,"issuerName":250},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":252,"issuerName":253},"LEG","LEGGETT & PLATT INC",{"ticker":255,"issuerName":256},"ENS","EnerSys",{"count":258,"fetchedAt":259,"source":260},22,"2026-08-19T21:07:06.886Z","sqlite",{"data":262,"meta":264},{"value":25,"quality":263,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":265,"fetchedAt":266,"source":260},1,"2026-08-19T21:07:06.887Z",{"data":268,"meta":280},{"ticker":32,"ceo":269,"industry":270,"fullTimeEmployees":271,"ipoDate":272,"country":273,"state":274,"city":275,"website":276,"exchangeShort":25,"marketCap":25,"beta":277,"range52w":278,"fetchedAt":279},"Hiroki Totoki","Consumer Electronics",94900,"1958-12-01","JP","TY","Tokyo","https:\u002F\u002Fwww.sony.com",0.744,"19.32-30.34","2026-08-15T01:02:03.380Z",{"count":265,"fetchedAt":266,"source":260},{"data":282,"meta":315},{"ticker":32,"points":283},[284,289,294,299,304,307,312],{"ticker":32,"fiscalQuarter":285,"reportDate":286,"fiscalPeriodEnd":286,"epsActual":287,"epsEstimated":288,"time":25},"2025Q1","2025-02-13",0.41,0.29,{"ticker":32,"fiscalQuarter":290,"reportDate":291,"fiscalPeriodEnd":291,"epsActual":292,"epsEstimated":293,"time":25},"2025Q2","2025-05-14",0.21,0.12,{"ticker":32,"fiscalQuarter":295,"reportDate":296,"fiscalPeriodEnd":296,"epsActual":297,"epsEstimated":298,"time":25},"2025Q3","2025-08-07",0.3,0.24,{"ticker":32,"fiscalQuarter":300,"reportDate":301,"fiscalPeriodEnd":301,"epsActual":302,"epsEstimated":303,"time":25},"2025Q4","2025-11-14",0.37,0.33,{"ticker":32,"fiscalQuarter":305,"reportDate":306,"fiscalPeriodEnd":306,"epsActual":287,"epsEstimated":303,"time":25},"2026Q1","2026-02-05",{"ticker":32,"fiscalQuarter":308,"reportDate":309,"fiscalPeriodEnd":309,"epsActual":310,"epsEstimated":311,"time":25},"2026Q2","2026-05-08",0.09092,0.13,{"ticker":32,"fiscalQuarter":313,"reportDate":314,"fiscalPeriodEnd":314,"epsActual":25,"epsEstimated":303,"time":25},"2026Q3","2026-08-06",{"count":265,"fetchedAt":266,"source":260},{"data":317,"meta":1664},{"congressTrades":318,"insiderTrades":319,"priceHistory":342,"ticker":32},[],[320,321,322,323,324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":40,"ownershipType":41,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":38},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":72,"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":59,"ownerTitle":40,"ownershipType":41,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":47,"transactionDate":72},{"cik":29,"filedAt":70,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":72,"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":59,"ownerTitle":40,"ownershipType":41,"pricePerShare":80,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":47,"transactionDate":72},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":65,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":88,"rawFilingUrl":89,"shares":91,"sharesOwnedAfter":4,"totalValue":99,"transactionCode":65,"transactionDate":93},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":47,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":105,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":65,"transactionDate":115},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":47,"transactionDate":108},{"cik":29,"filedAt":120,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":129,"rawFilingUrl":124,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":65,"transactionDate":115},{"cik":29,"filedAt":118,"filingId":137,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":65,"transactionDate":143},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":40,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":65,"transactionDate":143},{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":41,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":65,"transactionDate":166},{"cik":29,"filedAt":169,"filingId":170,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":41,"pricePerShare":161,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":65,"transactionDate":166},{"cik":29,"filedAt":135,"filingId":179,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":65,"transactionDate":185},{"cik":29,"filedAt":191,"filingId":192,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":193,"rawFilingUrl":194,"shares":182,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":47,"transactionDate":197},{"cik":29,"filedAt":199,"filingId":200,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":201,"ownerTitle":202,"ownershipType":41,"pricePerShare":203,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":65,"transactionDate":208},{"cik":29,"filedAt":189,"filingId":211,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":203,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":183,"totalValue":214,"transactionCode":65,"transactionDate":208},{"cik":29,"filedAt":217,"filingId":218,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":201,"ownerTitle":202,"ownershipType":41,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":47,"transactionDate":224},{"cik":29,"filedAt":217,"filingId":226,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":201,"ownerTitle":202,"ownershipType":41,"pricePerShare":227,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":47,"transactionDate":224},{"cik":29,"filedAt":231,"filingId":232,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":41,"pricePerShare":233,"rawFilingUrl":234,"shares":213,"sharesOwnedAfter":235,"totalValue":236,"transactionCode":47,"transactionDate":224},[343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1111,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1147,1150,1153,1155,1158,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1446,1448,1451,1454,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1493,1496,1499,1501,1503,1506,1508,1511,1513,1516,1518,1520,1523,1526,1529,1531,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1561,1563,1566,1569,1571,1574,1577,1580,1583,1586,1589,1592,1594,1597,1599,1602,1605,1607,1610,1613,1616,1618,1620,1622,1624,1627,1629,1631,1634,1637,1640,1642,1644,1646,1648,1651,1654,1657,1660,1661],{"date":344,"close":345},"2021-08-20",19.527999877929688,{"date":347,"close":348},"2021-08-27",20.649999618530273,{"date":350,"close":351},"2021-09-03",21.649999618530273,{"date":353,"close":354},"2021-09-10",22.06399917602539,{"date":356,"close":357},"2021-09-17",22.139999389648438,{"date":359,"close":360},"2021-09-24",23.52199935913086,{"date":362,"close":363},"2021-10-01",21.902000427246094,{"date":365,"close":366},"2021-10-08",21.49799919128418,{"date":368,"close":369},"2021-10-15",22.5,{"date":371,"close":372},"2021-10-22",22.5939998626709,{"date":374,"close":375},"2021-10-29",23.158000946044922,{"date":377,"close":378},"2021-11-05",24.643999099731445,{"date":380,"close":381},"2021-11-12",24.579999923706055,{"date":383,"close":384},"2021-11-19",25.04800033569336,{"date":386,"close":387},"2021-11-26",24.253999710083008,{"date":389,"close":390},"2021-12-03",24.003999710083008,{"date":392,"close":393},"2021-12-10",24.652000427246094,{"date":395,"close":396},"2021-12-17",24.22599983215332,{"date":398,"close":399},"2021-12-23",24.77199935913086,{"date":401,"close":402},"2021-12-31",25.280000686645508,{"date":404,"close":405},"2022-01-07",24.86199951171875,{"date":407,"close":408},"2022-01-14",24.95800018310547,{"date":410,"close":411},"2022-01-21",22.326000213623047,{"date":413,"close":414},"2022-01-28",21.368000030517578,{"date":416,"close":417},"2022-02-04",21.823999404907227,{"date":419,"close":420},"2022-02-11",21.558000564575195,{"date":422,"close":423},"2022-02-18",20.84600067138672,{"date":425,"close":426},"2022-02-25",20.81800079345703,{"date":428,"close":429},"2022-03-04",19.694000244140625,{"date":431,"close":432},"2022-03-11",19.461999893188477,{"date":434,"close":435},"2022-03-18",21.224000930786133,{"date":437,"close":438},"2022-03-25",21.257999420166016,{"date":440,"close":441},"2022-04-01",20.583999633789062,{"date":443,"close":444},"2022-04-08",19.65399932861328,{"date":446,"close":447},"2022-04-14",17.827999114990234,{"date":449,"close":450},"2022-04-22",17.1200008392334,{"date":452,"close":453},"2022-04-29",17.209999084472656,{"date":455,"close":456},"2022-05-06",16.73200035095215,{"date":458,"close":459},"2022-05-13",17.402000427246094,{"date":461,"close":462},"2022-05-20",17.988000869750977,{"date":464,"close":465},"2022-05-27",18.45199966430664,{"date":467,"close":468},"2022-06-03",18.527999877929688,{"date":470,"close":471},"2022-06-10",17.61199951171875,{"date":473,"close":474},"2022-06-17",16.799999237060547,{"date":476,"close":477},"2022-06-24",17.128000259399414,{"date":479,"close":480},"2022-07-01",16.336000442504883,{"date":482,"close":483},"2022-07-08",16.516000747680664,{"date":485,"close":486},"2022-07-15",16.43000030517578,{"date":488,"close":489},"2022-07-22",17.392000198364258,{"date":491,"close":492},"2022-07-29",17.077999114990234,{"date":494,"close":495},"2022-08-05",17.263999938964844,{"date":497,"close":498},"2022-08-12",17.360000610351562,{"date":500,"close":501},"2022-08-19",17.34600067138672,{"date":503,"close":504},"2022-08-26",16.341999053955078,{"date":506,"close":507},"2022-09-02",15.446000099182129,{"date":509,"close":510},"2022-09-09",15.076000213623047,{"date":512,"close":513},"2022-09-16",14.37600040435791,{"date":515,"close":516},"2022-09-23",13.685999870300293,{"date":518,"close":519},"2022-09-30",12.8100004196167,{"date":521,"close":522},"2022-10-07",13.281999588012695,{"date":524,"close":525},"2022-10-14",12.845999717712402,{"date":527,"close":528},"2022-10-21",13.008000373840332,{"date":530,"close":531},"2022-10-28",13.569999694824219,{"date":533,"close":534},"2022-11-04",14.918000221252441,{"date":536,"close":537},"2022-11-11",16.618000030517578,{"date":539,"close":540},"2022-11-18",16.077999114990234,{"date":542,"close":543},"2022-11-25",16.577999114990234,{"date":545,"close":546},"2022-12-02",16.558000564575195,{"date":548,"close":549},"2022-12-09",16.076000213623047,{"date":551,"close":552},"2022-12-16",15.673999786376953,{"date":554,"close":555},"2022-12-23",15.387999534606934,{"date":557,"close":558},"2022-12-30",15.255999565124512,{"date":560,"close":561},"2023-01-06",16.277999877929688,{"date":563,"close":564},"2023-01-13",17.149999618530273,{"date":566,"close":567},"2023-01-20",17.857999801635742,{"date":569,"close":570},"2023-01-27",18.121999740600586,{"date":572,"close":573},"2023-02-03",18.625999450683594,{"date":575,"close":576},"2023-02-10",18.02400016784668,{"date":578,"close":579},"2023-02-17",17.011999130249023,{"date":581,"close":582},"2023-02-24",16.54199981689453,{"date":584,"close":585},"2023-03-03",17.148000717163086,{"date":587,"close":588},"2023-03-10",16.95199966430664,{"date":590,"close":591},"2023-03-17",17.304000854492188,{"date":593,"close":594},"2023-03-24",17.506000518798828,{"date":596,"close":597},"2023-03-31",18.1299991607666,{"date":599,"close":600},"2023-04-06",17.634000778198242,{"date":602,"close":603},"2023-04-14",18.172000885009766,{"date":605,"close":606},"2023-04-21",18.40999984741211,{"date":608,"close":609},"2023-04-28",17.93400001525879,{"date":611,"close":612},"2023-05-05",18.77199935913086,{"date":614,"close":615},"2023-05-12",18.93600082397461,{"date":617,"close":618},"2023-05-19",19.601999282836914,{"date":620,"close":621},"2023-05-26",19.195999145507812,{"date":623,"close":618},"2023-06-02",{"date":625,"close":626},"2023-06-09",19.687999725341797,{"date":628,"close":629},"2023-06-16",19.513999938964844,{"date":631,"close":632},"2023-06-23",18.22800064086914,{"date":634,"close":635},"2023-06-30",18.007999420166016,{"date":637,"close":638},"2023-07-07",18.20800018310547,{"date":640,"close":641},"2023-07-14",18.47800064086914,{"date":643,"close":644},"2023-07-21",18.67799949645996,{"date":646,"close":647},"2023-07-28",18.694000244140625,{"date":649,"close":650},"2023-08-04",18.038000106811523,{"date":652,"close":653},"2023-08-11",17.115999221801758,{"date":655,"close":656},"2023-08-18",16.531999588012695,{"date":658,"close":659},"2023-08-25",16.219999313354492,{"date":661,"close":662},"2023-09-01",17.052000045776367,{"date":664,"close":665},"2023-09-08",16.8439998626709,{"date":667,"close":668},"2023-09-15",17.351999282836914,{"date":670,"close":671},"2023-09-22",16.47599983215332,{"date":673,"close":674},"2023-09-29",16.48200035095215,{"date":676,"close":677},"2023-10-06",16.5939998626709,{"date":679,"close":680},"2023-10-13",17.030000686645508,{"date":682,"close":683},"2023-10-20",16.63800048828125,{"date":685,"close":686},"2023-10-27",16.007999420166016,{"date":688,"close":689},"2023-11-03",17.483999252319336,{"date":691,"close":692},"2023-11-10",17.187999725341797,{"date":694,"close":695},"2023-11-17",17.530000686645508,{"date":697,"close":698},"2023-11-24",17.327999114990234,{"date":700,"close":701},"2023-12-01",17.22800064086914,{"date":703,"close":704},"2023-12-08",17.860000610351562,{"date":706,"close":707},"2023-12-15",18.538000106811523,{"date":709,"close":710},"2023-12-22",18.42799949645996,{"date":712,"close":713},"2023-12-29",18.937999725341797,{"date":715,"close":716},"2024-01-05",18.243999481201172,{"date":718,"close":719},"2024-01-12",19.950000762939453,{"date":721,"close":722},"2024-01-19",19.804000854492188,{"date":724,"close":725},"2024-01-26",19.077999114990234,{"date":727,"close":728},"2024-02-02",19.711999893188477,{"date":730,"close":731},"2024-02-09",19.200000762939453,{"date":733,"close":734},"2024-02-16",17.76799964904785,{"date":736,"close":737},"2024-02-23",17.582000732421875,{"date":739,"close":740},"2024-03-01",17.604000091552734,{"date":742,"close":743},"2024-03-08",17.441999435424805,{"date":745,"close":746},"2024-03-15",17.47599983215332,{"date":748,"close":749},"2024-03-22",17.724000930786133,{"date":751,"close":585},"2024-03-28",{"date":753,"close":754},"2024-04-05",16.964000701904297,{"date":756,"close":757},"2024-04-12",16.79800033569336,{"date":759,"close":760},"2024-04-19",16.260000228881836,{"date":762,"close":763},"2024-04-26",16.465999603271484,{"date":765,"close":766},"2024-05-03",16.908000946044922,{"date":768,"close":769},"2024-05-10",15.074000358581543,{"date":771,"close":772},"2024-05-17",16.75,{"date":774,"close":775},"2024-05-24",16.058000564575195,{"date":777,"close":778},"2024-05-31",16.468000411987305,{"date":780,"close":781},"2024-06-07",17.09000015258789,{"date":783,"close":784},"2024-06-14",16.444000244140625,{"date":786,"close":787},"2024-06-21",16.106000900268555,{"date":789,"close":790},"2024-06-28",16.989999771118164,{"date":792,"close":793},"2024-07-05",17.36400032043457,{"date":795,"close":796},"2024-07-12",19.214000701904297,{"date":798,"close":799},"2024-07-19",18.56599998474121,{"date":801,"close":802},"2024-07-26",17.464000701904297,{"date":804,"close":805},"2024-08-02",16.32200050354004,{"date":807,"close":808},"2024-08-09",16.8799991607666,{"date":810,"close":811},"2024-08-16",18.04800033569336,{"date":813,"close":641},"2024-08-23",{"date":815,"close":816},"2024-08-30",19.511999130249023,{"date":818,"close":819},"2024-09-06",18.010000228881836,{"date":821,"close":822},"2024-09-13",18.687999725341797,{"date":824,"close":825},"2024-09-20",18.618000030517578,{"date":827,"close":828},"2024-09-27",19.23200035095215,{"date":830,"close":831},"2024-10-04",18.969999313354492,{"date":833,"close":834},"2024-10-11",18.979999542236328,{"date":836,"close":837},"2024-10-18",18.219999313354492,{"date":839,"close":840},"2024-10-25",17.6200008392334,{"date":842,"close":843},"2024-11-01",17.729999542236328,{"date":845,"close":846},"2024-11-08",19.90999984741211,{"date":848,"close":849},"2024-11-15",18.459999084472656,{"date":851,"close":852},"2024-11-22",19.059999465942383,{"date":854,"close":855},"2024-11-29",20.049999237060547,{"date":857,"close":858},"2024-12-06",20.940000534057617,{"date":860,"close":861},"2024-12-13",21.690000534057617,{"date":863,"close":864},"2024-12-20",21.020000457763672,{"date":866,"close":867},"2024-12-27",21.459999084472656,{"date":869,"close":870},"2025-01-03",21.31999969482422,{"date":872,"close":873},"2025-01-10",20.350000381469727,{"date":875,"close":876},"2025-01-17",20.639999389648438,{"date":878,"close":879},"2025-01-24",20.829999923706055,{"date":881,"close":882},"2025-01-31",22.010000228881836,{"date":884,"close":885},"2025-02-07",22.56999969482422,{"date":887,"close":888},"2025-02-14",24.139999389648438,{"date":890,"close":891},"2025-02-21",24.780000686645508,{"date":893,"close":894},"2025-02-28",25.040000915527344,{"date":896,"close":897},"2025-03-07",24.149999618530273,{"date":899,"close":900},"2025-03-14",24.100000381469727,{"date":902,"close":903},"2025-03-21",25.229999542236328,{"date":905,"close":906},"2025-03-28",25.09000015258789,{"date":908,"close":909},"2025-04-04",21.81999969482422,{"date":911,"close":912},"2025-04-11",22.940000534057617,{"date":914,"close":915},"2025-04-17",24.010000228881836,{"date":917,"close":918},"2025-04-25",24.969999313354492,{"date":920,"close":921},"2025-05-02",25.329999923706055,{"date":923,"close":924},"2025-05-09",24.700000762939453,{"date":926,"close":927},"2025-05-16",24.68000030517578,{"date":929,"close":930},"2025-05-23",25.530000686645508,{"date":932,"close":933},"2025-05-30",26.3799991607666,{"date":935,"close":936},"2025-06-06",26.65999984741211,{"date":938,"close":939},"2025-06-13",25.93000030517578,{"date":941,"close":942},"2025-06-20",24.75,{"date":944,"close":945},"2025-06-27",26.299999237060547,{"date":947,"close":948},"2025-07-03",25.579999923706055,{"date":950,"close":951},"2025-07-11",24.43000030517578,{"date":953,"close":954},"2025-07-18",23.920000076293945,{"date":956,"close":957},"2025-07-25",24.8799991607666,{"date":959,"close":960},"2025-08-01",24.3700008392334,{"date":962,"close":963},"2025-08-08",27.149999618530273,{"date":965,"close":966},"2025-08-13",27.979999542236328,{"date":968,"close":969},"2025-08-14",27.739999771118164,{"date":971,"close":972},"2025-08-15",28.739999771118164,{"date":974,"close":975},"2025-08-18",28.350000381469727,{"date":977,"close":978},"2025-08-19",28.239999771118164,{"date":980,"close":981},"2025-08-20",28.1200008392334,{"date":983,"close":984},"2025-08-21",27.6299991607666,{"date":986,"close":987},"2025-08-22",28.610000610351562,{"date":989,"close":981},"2025-08-25",{"date":991,"close":992},"2025-08-26",27.8799991607666,{"date":994,"close":995},"2025-08-27",27.84000015258789,{"date":997,"close":998},"2025-08-28",28,{"date":1000,"close":1001},"2025-08-29",27.520000457763672,{"date":1003,"close":1004},"2025-09-02",26.950000762939453,{"date":1006,"close":1007},"2025-09-03",27.030000686645508,{"date":1009,"close":995},"2025-09-04",{"date":1011,"close":1012},"2025-09-05",27.56999969482422,{"date":1014,"close":1015},"2025-09-08",28.670000076293945,{"date":1017,"close":1018},"2025-09-09",28.709999084472656,{"date":1020,"close":1021},"2025-09-10",28.649999618530273,{"date":1023,"close":1024},"2025-09-11",29.190000534057617,{"date":1026,"close":1027},"2025-09-12",29.209999084472656,{"date":1029,"close":1030},"2025-09-15",29.34000015258789,{"date":1032,"close":1033},"2025-09-16",28.81999969482422,{"date":1035,"close":1036},"2025-09-17",29.15999984741211,{"date":1038,"close":1039},"2025-09-18",30.06999969482422,{"date":1041,"close":1042},"2025-09-19",29.360000610351562,{"date":1044,"close":1045},"2025-09-22",29.729999542236328,{"date":1047,"close":1048},"2025-09-23",29.760000228881836,{"date":1050,"close":1030},"2025-09-24",{"date":1052,"close":1053},"2025-09-25",29.829999923706055,{"date":1055,"close":1056},"2025-09-26",29.780000686645508,{"date":1058,"close":1059},"2025-09-29",29.100000381469727,{"date":1061,"close":1062},"2025-09-30",28.790000915527344,{"date":1064,"close":972},"2025-10-01",{"date":1066,"close":1067},"2025-10-02",28.079999923706055,{"date":1069,"close":1070},"2025-10-03",28.959999084472656,{"date":1072,"close":1073},"2025-10-06",30.100000381469727,{"date":1075,"close":1076},"2025-10-07",29.739999771118164,{"date":1078,"close":1079},"2025-10-08",29.75,{"date":1081,"close":1082},"2025-10-09",29.84000015258789,{"date":1084,"close":1085},"2025-10-10",28.25,{"date":1087,"close":1088},"2025-10-13",28.8700008392334,{"date":1090,"close":1091},"2025-10-14",28.829999923706055,{"date":1093,"close":1094},"2025-10-15",28.889999389648438,{"date":1096,"close":1097},"2025-10-16",28.5,{"date":1099,"close":1100},"2025-10-17",28.899999618530273,{"date":1102,"close":1024},"2025-10-20",{"date":1104,"close":1105},"2025-10-21",29.139999389648438,{"date":1107,"close":1108},"2025-10-22",28.75,{"date":1110,"close":1018},"2025-10-23",{"date":1112,"close":1021},"2025-10-24",{"date":1114,"close":1115},"2025-10-27",28.700000762939453,{"date":1117,"close":1118},"2025-10-28",28.989999771118164,{"date":1120,"close":1121},"2025-10-29",28.18000030517578,{"date":1123,"close":1124},"2025-10-30",27.75,{"date":1126,"close":1127},"2025-10-31",27.889999389648438,{"date":1129,"close":1130},"2025-11-03",27.950000762939453,{"date":1132,"close":1133},"2025-11-04",27.90999984741211,{"date":1135,"close":1067},"2025-11-05",{"date":1137,"close":1138},"2025-11-06",28.290000915527344,{"date":1140,"close":1141},"2025-11-07",27.709999084472656,{"date":1143,"close":1144},"2025-11-10",27.969999313354492,{"date":1146,"close":1036},"2025-11-11",{"date":1148,"close":1149},"2025-11-12",30.260000228881836,{"date":1151,"close":1152},"2025-11-13",29.440000534057617,{"date":301,"close":1154},30.1200008392334,{"date":1156,"close":1157},"2025-11-17",29.09000015258789,{"date":1159,"close":1015},"2025-11-18",{"date":1161,"close":1162},"2025-11-19",28.549999237060547,{"date":1164,"close":1124},"2025-11-20",{"date":1166,"close":1167},"2025-11-21",28.530000686645508,{"date":1169,"close":1170},"2025-11-24",29.010000228881836,{"date":1172,"close":1173},"2025-11-25",28.600000381469727,{"date":1175,"close":1176},"2025-11-26",29.079999923706055,{"date":1178,"close":1179},"2025-11-28",29.350000381469727,{"date":1181,"close":1182},"2025-12-01",28.780000686645508,{"date":1184,"close":1185},"2025-12-02",28.56999969482422,{"date":1187,"close":1188},"2025-12-03",28.459999084472656,{"date":1190,"close":1138},"2025-12-04",{"date":1192,"close":1193},"2025-12-05",28.030000686645508,{"date":1195,"close":1196},"2025-12-08",27.549999237060547,{"date":1198,"close":1199},"2025-12-09",27.559999465942383,{"date":1201,"close":1202},"2025-12-10",27.079999923706055,{"date":1204,"close":1205},"2025-12-11",26.729999542236328,{"date":1207,"close":1208},"2025-12-12",26.770000457763672,{"date":1210,"close":1211},"2025-12-15",26.639999389648438,{"date":1213,"close":1214},"2025-12-16",26.450000762939453,{"date":1216,"close":1217},"2025-12-17",25.959999084472656,{"date":1219,"close":1220},"2025-12-18",25.90999984741211,{"date":1222,"close":1223},"2025-12-19",25.399999618530273,{"date":1225,"close":903},"2025-12-22",{"date":1227,"close":1228},"2025-12-23",25.760000228881836,{"date":1230,"close":1231},"2025-12-24",25.700000762939453,{"date":1233,"close":1234},"2025-12-26",25.81999969482422,{"date":1236,"close":1237},"2025-12-29",25.770000457763672,{"date":1239,"close":1240},"2025-12-30",25.719999313354492,{"date":1242,"close":1243},"2025-12-31",25.600000381469727,{"date":1245,"close":1246},"2026-01-02",25.8799991607666,{"date":1248,"close":1249},"2026-01-05",25.829999923706055,{"date":1251,"close":1252},"2026-01-06",25.739999771118164,{"date":1254,"close":1255},"2026-01-07",25.1200008392334,{"date":1257,"close":1258},"2026-01-08",25.25,{"date":1260,"close":894},"2026-01-09",{"date":1262,"close":1263},"2026-01-12",25.18000030517578,{"date":1265,"close":1266},"2026-01-13",24.40999984741211,{"date":1268,"close":1269},"2026-01-14",24.09000015258789,{"date":1271,"close":1272},"2026-01-15",24.1200008392334,{"date":1274,"close":1275},"2026-01-16",24.049999237060547,{"date":1277,"close":1278},"2026-01-20",23.719999313354492,{"date":1280,"close":1281},"2026-01-21",23.68000030517578,{"date":1283,"close":1284},"2026-01-22",22.959999084472656,{"date":1286,"close":1287},"2026-01-23",23.09000015258789,{"date":1289,"close":1284},"2026-01-26",{"date":1291,"close":1292},"2026-01-27",22.600000381469727,{"date":1294,"close":1295},"2026-01-28",22.280000686645508,{"date":1297,"close":1298},"2026-01-29",22.290000915527344,{"date":1300,"close":1301},"2026-01-30",22.100000381469727,{"date":1303,"close":1304},"2026-02-02",22.1200008392334,{"date":1306,"close":1307},"2026-02-03",21.93000030517578,{"date":1309,"close":1310},"2026-02-04",21.90999984741211,{"date":306,"close":1312},21.239999771118164,{"date":1314,"close":1315},"2026-02-06",22.260000228881836,{"date":1317,"close":1318},"2026-02-09",22.329999923706055,{"date":1320,"close":1321},"2026-02-10",22.829999923706055,{"date":1323,"close":1324},"2026-02-11",22.950000762939453,{"date":1326,"close":1327},"2026-02-12",22.8700008392334,{"date":1329,"close":1330},"2026-02-13",23.190000534057617,{"date":1332,"close":1333},"2026-02-17",22.81999969482422,{"date":1335,"close":369},"2026-02-18",{"date":1337,"close":1338},"2026-02-19",22.25,{"date":1340,"close":1307},"2026-02-20",{"date":1342,"close":1343},"2026-02-23",21.670000076293945,{"date":1345,"close":1346},"2026-02-24",21.600000381469727,{"date":1348,"close":1349},"2026-02-25",21.40999984741211,{"date":1351,"close":1352},"2026-02-26",22.59000015258789,{"date":1354,"close":1355},"2026-02-27",23.059999465942383,{"date":1357,"close":1358},"2026-03-02",22.690000534057617,{"date":1360,"close":1361},"2026-03-03",21.579999923706055,{"date":1363,"close":1364},"2026-03-04",21.989999771118164,{"date":1366,"close":1367},"2026-03-05",21.3700008392334,{"date":1369,"close":1370},"2026-03-06",21.479999542236328,{"date":1372,"close":1373},"2026-03-09",21.6200008392334,{"date":1375,"close":1376},"2026-03-10",21.68000030517578,{"date":1378,"close":1379},"2026-03-11",21.489999771118164,{"date":1381,"close":867},"2026-03-12",{"date":1383,"close":1379},"2026-03-13",{"date":1385,"close":351},"2026-03-16",{"date":1387,"close":1388},"2026-03-17",20.920000076293945,{"date":1390,"close":1391},"2026-03-18",20.3799991607666,{"date":1393,"close":1394},"2026-03-19",20.6200008392334,{"date":1396,"close":1397},"2026-03-20",20.219999313354492,{"date":1399,"close":1400},"2026-03-23",20.68000030517578,{"date":1402,"close":1403},"2026-03-24",20.56999969482422,{"date":1405,"close":1406},"2026-03-25",20.540000915527344,{"date":1408,"close":1409},"2026-03-26",20.030000686645508,{"date":1411,"close":846},"2026-03-27",{"date":1413,"close":1414},"2026-03-30",19.920000076293945,{"date":1416,"close":1417},"2026-03-31",20.700000762939453,{"date":1419,"close":1420},"2026-04-01",21.1200008392334,{"date":1422,"close":1423},"2026-04-02",21.139999389648438,{"date":1425,"close":1426},"2026-04-06",20.780000686645508,{"date":1428,"close":1429},"2026-04-07",20.8799991607666,{"date":1431,"close":1432},"2026-04-08",21.3799991607666,{"date":1434,"close":1435},"2026-04-09",21.420000076293945,{"date":1437,"close":1438},"2026-04-10",21.049999237060547,{"date":1440,"close":1438},"2026-04-13",{"date":1442,"close":1443},"2026-04-14",20.950000762939453,{"date":1445,"close":1312},"2026-04-15",{"date":1447,"close":867},"2026-04-16",{"date":1449,"close":1450},"2026-04-17",21.700000762939453,{"date":1452,"close":1453},"2026-04-20",21.440000534057617,{"date":1455,"close":1426},"2026-04-21",{"date":1457,"close":1458},"2026-04-22",20.84000015258789,{"date":1460,"close":1461},"2026-04-23",20.489999771118164,{"date":1463,"close":1464},"2026-04-24",20.280000686645508,{"date":1466,"close":1467},"2026-04-27",20.139999389648438,{"date":1469,"close":1470},"2026-04-28",19.969999313354492,{"date":1472,"close":1473},"2026-04-29",19.780000686645508,{"date":1475,"close":1476},"2026-04-30",20.09000015258789,{"date":1478,"close":1473},"2026-05-01",{"date":1480,"close":1481},"2026-05-04",19.639999389648438,{"date":1483,"close":1484},"2026-05-05",20.1200008392334,{"date":1486,"close":1487},"2026-05-06",20.729999542236328,{"date":1489,"close":1490},"2026-05-07",19.889999389648438,{"date":309,"close":1492},20.149999618530273,{"date":1494,"close":1495},"2026-05-11",21.290000915527344,{"date":1497,"close":1498},"2026-05-12",22.15999984741211,{"date":224,"close":1500},22.790000915527344,{"date":1502,"close":1304},"2026-05-14",{"date":1504,"close":1505},"2026-05-15",22.309999465942383,{"date":208,"close":1507},22.709999084472656,{"date":1509,"close":1510},"2026-05-19",22.760000228881836,{"date":1512,"close":1333},"2026-05-20",{"date":1514,"close":1515},"2026-05-21",22.559999465942383,{"date":1517,"close":357},"2026-05-22",{"date":1519,"close":1498},"2026-05-26",{"date":1521,"close":1522},"2026-05-27",21.860000610351562,{"date":1524,"close":1525},"2026-05-28",21.719999313354492,{"date":1527,"close":1528},"2026-05-29",21.56999969482422,{"date":1530,"close":885},"2026-06-01",{"date":1532,"close":1500},"2026-06-02",{"date":1534,"close":1535},"2026-06-03",22.200000762939453,{"date":1537,"close":1538},"2026-06-04",22.229999542236328,{"date":1540,"close":1541},"2026-06-05",21.889999389648438,{"date":1543,"close":1544},"2026-06-08",22.149999618530273,{"date":1546,"close":1547},"2026-06-09",21.309999465942383,{"date":1549,"close":1550},"2026-06-10",20.760000228881836,{"date":1552,"close":1553},"2026-06-11",21.149999618530273,{"date":197,"close":1555},20.530000686645508,{"date":1557,"close":1558},"2026-06-15",20.399999618530273,{"date":1560,"close":1391},"2026-06-16",{"date":185,"close":1562},20.239999771118164,{"date":1564,"close":1565},"2026-06-18",20.329999923706055,{"date":1567,"close":1568},"2026-06-22",19.510000228881836,{"date":1570,"close":1481},"2026-06-23",{"date":1572,"close":1573},"2026-06-24",20.010000228881836,{"date":1575,"close":1576},"2026-06-25",19.31999969482422,{"date":1578,"close":1579},"2026-06-26",19.709999084472656,{"date":1581,"close":1582},"2026-06-29",20.43000030517578,{"date":1584,"close":1585},"2026-06-30",20.059999465942383,{"date":1587,"close":1588},"2026-07-01",20.209999084472656,{"date":1590,"close":1591},"2026-07-02",20.790000915527344,{"date":143,"close":1593},21.15999984741211,{"date":1595,"close":1596},"2026-07-07",21.399999618530273,{"date":1598,"close":1553},"2026-07-08",{"date":1600,"close":1601},"2026-07-09",20.93000030517578,{"date":1603,"close":1604},"2026-07-10",20.850000381469727,{"date":1606,"close":1400},"2026-07-13",{"date":1608,"close":1609},"2026-07-14",20.799999237060547,{"date":1611,"close":1612},"2026-07-15",20.709999084472656,{"date":1614,"close":1615},"2026-07-16",21.389999389648438,{"date":1617,"close":1420},"2026-07-17",{"date":1619,"close":1553},"2026-07-20",{"date":1621,"close":864},"2026-07-21",{"date":1623,"close":1388},"2026-07-22",{"date":1625,"close":1626},"2026-07-23",20.690000534057617,{"date":1628,"close":1298},"2026-07-27",{"date":1630,"close":1507},"2026-07-28",{"date":1632,"close":1633},"2026-07-29",23.270000457763672,{"date":1635,"close":1636},"2026-07-30",22.770000457763672,{"date":1638,"close":1639},"2026-07-31",23.260000228881836,{"date":108,"close":1641},22.6299991607666,{"date":115,"close":1643},22.350000381469727,{"date":93,"close":1645},22.440000534057617,{"date":314,"close":1647},23.100000381469727,{"date":1649,"close":1650},"2026-08-07",23.459999084472656,{"date":1652,"close":1653},"2026-08-10",23.81999969482422,{"date":1655,"close":1656},"2026-08-11",23.610000610351562,{"date":1658,"close":1659},"2026-08-12",23.540000915527344,{"date":72,"close":1656},{"date":1662,"close":1663},"2026-08-14",24.290000915527344,{"count":265,"fetchedAt":1665,"source":260},"2026-08-19T21:07:06.904Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1667},"\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>",1787173626814]