[{"data":1,"prerenderedAt":1533},["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-ACNT":25,"$fimZwYiCBwOMuNlS1AxlkuAh5Ojc0ULfvla-XU32A61I":26,"ticker-mcap-ACNT":207,"ticker-profile-ACNT":217,"ticker-earnings-ACNT":231,"ticker-congress-ACNT":235,"i-lucide:info":1531},{"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":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"95953","ASCENT INDUSTRIES CO.","Manufacturing","ACNT",[34,50,62,68,76,84,92,99,107,113,124,133,141,146,154,159,167,172,178],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-29T14:27:17.000Z","0000095953-26-000101-0","Mazzaferro Aldo John Jr","","D",14.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917701\u002F000009595326000101\u002F0000095953-26-000101-index.htm",1500,18362,21150,"S","2026-06-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-10T19:29:57.000Z","0000095953-26-000097-0",13.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917701\u002F000009595326000097\u002F0000095953-26-000097-index.htm",4231,19862,57499.29,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":66,"shares":55,"sharesOwnedAfter":67,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-10T17:58:23.000Z","0000095953-26-000094-0","Hutter Christopher Gerald","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805399\u002F000009595326000094\u002F0000095953-26-000094-index.htm",215846,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-10T17:57:18.000Z","0000095953-26-000092-0","Guy Henry L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527731\u002F000009595326000092\u002F0000095953-26-000092-index.htm",4783,76093.072,65000.97,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-10T17:53:18.000Z","0000095953-26-000088-0","Giannantonio Carmen Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127971\u002F000009595326000088\u002F0000095953-26-000088-index.htm",5519,6495,75003.21,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-10T17:52:32.000Z","0000095953-26-000086-0","Rosenzweig Benjamin L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520557\u002F000009595326000086\u002F0000095953-26-000086-index.htm",4415,7213,59999.85,{"cik":29,"filedAt":93,"filingId":94,"formType":95,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":97,"shares":73,"sharesOwnedAfter":98,"totalValue":75,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-10T00:00:00.000Z","0000095953-26-000099-0","4","Rohen Jeremy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848173\u002F000009595326000099\u002F0000095953-26-000099-index.htm",6942,{"cik":29,"filedAt":100,"filingId":101,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":58,"transactionDate":106,"intentLabel":60,"signalQuality":61},"2026-04-08T00:00:00.000Z","0000095953-26-000068-0",13.315,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127971\u002F000009595326000068\u002F0000095953-26-000068-index.htm",976,12995.439999999999,"2026-04-01",{"cik":29,"filedAt":108,"filingId":109,"formType":95,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":58,"transactionDate":106,"intentLabel":60,"signalQuality":61},"2026-04-06T00:00:00.000Z","0000095953-26-000064-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848173\u002F000009595326000064\u002F0000095953-26-000064-index.htm",2159,28747.085,{"cik":29,"filedAt":114,"filingId":115,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":116,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":58,"transactionDate":123,"intentLabel":60,"signalQuality":61},"2026-03-30T00:00:00.000Z","0000095953-26-000048-0","VP, Operations - Chemicals","Srinivas Ravi Ramesh",12.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049326\u002F000009595326000048\u002F0000095953-26-000048-index.htm",4610,23069,59192.4,"2026-03-26",{"cik":29,"filedAt":114,"filingId":125,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":116,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":119,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":61},"0000095953-26-000048-1",12.85,1551,21518,19930.35,"F","2026-03-27","Tax withholding",{"cik":29,"filedAt":114,"filingId":134,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":58,"transactionDate":123,"intentLabel":60,"signalQuality":61},"0000095953-26-000057-0","V.P. Business Operations","Shah Harshil Vipul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2084410\u002F000009595326000057\u002F0000095953-26-000057-index.htm",5896,8990,75704.64,{"cik":29,"filedAt":114,"filingId":142,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":137,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":61},"0000095953-26-000057-1",2096,6894,26933.6,{"cik":29,"filedAt":114,"filingId":147,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":148,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":58,"transactionDate":123,"intentLabel":60,"signalQuality":61},"0000095953-26-000054-0","VP, Sales & Bus. Development","Pan Anthony X","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034597\u002F000009595326000054\u002F0000095953-26-000054-index.htm",5028,25679,64559.52,{"cik":29,"filedAt":114,"filingId":155,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":148,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":150,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":61},"0000095953-26-000054-1",1733,23946,22269.05,{"cik":29,"filedAt":114,"filingId":160,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":161,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":58,"transactionDate":123,"intentLabel":60,"signalQuality":61},"0000095953-26-000050-0","V.P., Finance","Herring Kenneth Wayne Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2065435\u002F000009595326000050\u002F0000095953-26-000050-index.htm",3750,5820.699,48150,{"cik":29,"filedAt":114,"filingId":168,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":161,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":163,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":61},"0000095953-26-000050-1",1350,4470.699,17347.5,{"cik":29,"filedAt":114,"filingId":173,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":174,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":176,"shares":138,"sharesOwnedAfter":177,"totalValue":140,"transactionCode":58,"transactionDate":123,"intentLabel":60,"signalQuality":61},"0000095953-26-000052-0","General Counsel","Portnoy Kimberly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059246\u002F000009595326000052\u002F0000095953-26-000052-index.htm",9056,{"cik":29,"filedAt":114,"filingId":179,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":174,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":176,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":61},"0000095953-26-000052-1",1735,7321,22294.75,"manufacturing",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"HSY","HERSHEY CO",{"ticker":189,"issuerName":190},"ANET","Arista Networks, Inc.",{"ticker":192,"issuerName":193},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":195,"issuerName":196},"TDG","TransDigm Group INC",{"ticker":198,"issuerName":199},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":201,"issuerName":202},"CIEN","CIENA CORP",{"count":204,"fetchedAt":205,"source":206},19,"2026-07-29T02:05:49.876Z","sqlite",{"data":208,"meta":214},{"value":209,"quality":210,"closeDate":211,"ageDays":212,"sharesAsOf":213},137742394.53131676,"fresh","2026-07-27",2,"2026-05-04",{"count":215,"fetchedAt":216,"source":206},1,"2026-07-29T02:05:49.878Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"J. Bryan Kitchen","Steel",451,"1980-03-17","US","IL","Schaumburg","https:\u002F\u002Fwww.ascentco.com",0.545,"11.62-17.92","2026-06-10T18:00:39.184Z",{"count":215,"fetchedAt":216,"source":206},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":215,"fetchedAt":216,"source":206},{"data":236,"meta":1529},{"congressTrades":237,"insiderTrades":238,"priceHistory":258,"ticker":32},[],[239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":66,"shares":55,"sharesOwnedAfter":67,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":93,"filingId":94,"formType":95,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":97,"shares":73,"sharesOwnedAfter":98,"totalValue":75,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":100,"filingId":101,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":58,"transactionDate":106},{"cik":29,"filedAt":108,"filingId":109,"formType":95,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":58,"transactionDate":106},{"cik":29,"filedAt":114,"filingId":115,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":116,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":58,"transactionDate":123},{"cik":29,"filedAt":114,"filingId":125,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":116,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":119,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":114,"filingId":134,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":58,"transactionDate":123},{"cik":29,"filedAt":114,"filingId":142,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":137,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":114,"filingId":147,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":148,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":58,"transactionDate":123},{"cik":29,"filedAt":114,"filingId":155,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":148,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":150,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":114,"filingId":160,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":161,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":58,"transactionDate":123},{"cik":29,"filedAt":114,"filingId":168,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":161,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":163,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":114,"filingId":173,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":174,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":176,"shares":138,"sharesOwnedAfter":177,"totalValue":140,"transactionCode":58,"transactionDate":123},{"cik":29,"filedAt":114,"filingId":179,"formType":95,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":174,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":176,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":130,"transactionDate":131},[259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,338,341,344,347,350,353,356,359,362,365,368,371,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,434,437,439,442,445,448,451,454,457,460,462,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,556,559,562,565,568,571,574,577,580,583,586,588,591,593,596,599,602,604,607,610,613,616,619,622,624,627,630,633,636,639,641,644,647,650,653,656,658,661,664,667,670,673,675,677,680,683,686,688,691,694,696,699,702,704,707,710,713,716,719,721,724,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,886,889,892,894,896,899,902,905,908,911,914,917,919,921,923,926,929,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,995,997,1000,1003,1005,1008,1011,1013,1016,1018,1020,1023,1025,1028,1030,1032,1034,1037,1040,1042,1044,1047,1049,1052,1054,1057,1060,1062,1065,1068,1071,1074,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1154,1156,1159,1162,1165,1168,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1209,1212,1215,1218,1221,1224,1226,1229,1231,1234,1237,1240,1242,1245,1248,1250,1252,1255,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1291,1293,1296,1299,1301,1303,1305,1307,1309,1312,1315,1317,1318,1321,1324,1325,1327,1329,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1376,1378,1381,1383,1386,1388,1391,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1442,1444,1446,1448,1450,1451,1454,1457,1459,1462,1464,1467,1469,1472,1475,1478,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1507,1510,1513,1515,1517,1520,1522,1524,1527],{"date":260,"close":261},"2021-07-30",9.8100004196167,{"date":263,"close":264},"2021-08-06",10.100000381469727,{"date":266,"close":267},"2021-08-13",10.90999984741211,{"date":269,"close":270},"2021-08-20",10.989999771118164,{"date":272,"close":273},"2021-08-27",11.34000015258789,{"date":275,"close":276},"2021-09-03",11.75,{"date":278,"close":279},"2021-09-10",11.449999809265137,{"date":281,"close":282},"2021-09-17",10.920000076293945,{"date":284,"close":285},"2021-09-24",10.630000114440918,{"date":287,"close":288},"2021-10-01",10.930000305175781,{"date":290,"close":291},"2021-10-08",10.649999618530273,{"date":293,"close":294},"2021-10-15",10.75,{"date":296,"close":297},"2021-10-22",10.9399995803833,{"date":299,"close":300},"2021-10-29",11.300000190734863,{"date":302,"close":303},"2021-11-05",11.930000305175781,{"date":305,"close":306},"2021-11-12",13.5,{"date":308,"close":309},"2021-11-19",13.380000114440918,{"date":311,"close":312},"2021-11-26",14.279999732971191,{"date":314,"close":315},"2021-12-03",14.600000381469727,{"date":317,"close":315},"2021-12-10",{"date":319,"close":320},"2021-12-17",13.84000015258789,{"date":322,"close":323},"2021-12-23",15.1899995803833,{"date":325,"close":326},"2021-12-31",16.43000030517578,{"date":328,"close":329},"2022-01-07",16.360000610351562,{"date":331,"close":332},"2022-01-14",17.299999237060547,{"date":334,"close":335},"2022-01-21",15.960000038146973,{"date":337,"close":326},"2022-01-28",{"date":339,"close":340},"2022-02-04",17.3799991607666,{"date":342,"close":343},"2022-02-11",17.200000762939453,{"date":345,"close":346},"2022-02-18",17.280000686645508,{"date":348,"close":349},"2022-02-25",16.84000015258789,{"date":351,"close":352},"2022-03-04",17.09000015258789,{"date":354,"close":355},"2022-03-11",17.56999969482422,{"date":357,"close":358},"2022-03-18",18.059999465942383,{"date":360,"close":361},"2022-03-25",18.1200008392334,{"date":363,"close":364},"2022-04-01",16.25,{"date":366,"close":367},"2022-04-08",16.260000228881836,{"date":369,"close":370},"2022-04-14",16.149999618530273,{"date":372,"close":326},"2022-04-22",{"date":374,"close":375},"2022-04-29",16.389999389648438,{"date":377,"close":378},"2022-05-06",15.5,{"date":380,"close":381},"2022-05-13",15.729999542236328,{"date":383,"close":384},"2022-05-20",15.430000305175781,{"date":386,"close":364},"2022-05-27",{"date":388,"close":389},"2022-06-03",16.65999984741211,{"date":391,"close":392},"2022-06-10",16.010000228881836,{"date":394,"close":395},"2022-06-17",15.069999694824219,{"date":397,"close":398},"2022-06-24",14.859999656677246,{"date":400,"close":401},"2022-07-01",14.010000228881836,{"date":403,"close":404},"2022-07-08",13.59000015258789,{"date":406,"close":407},"2022-07-15",13.180000305175781,{"date":409,"close":410},"2022-07-22",13.649999618530273,{"date":412,"close":413},"2022-07-29",13.8100004196167,{"date":415,"close":416},"2022-08-05",12.75,{"date":418,"close":419},"2022-08-12",17.399999618530273,{"date":421,"close":343},"2022-08-19",{"date":423,"close":424},"2022-08-26",17.510000228881836,{"date":426,"close":427},"2022-09-02",15.4399995803833,{"date":429,"close":430},"2022-09-09",16,{"date":432,"close":433},"2022-09-16",15.229999542236328,{"date":435,"close":436},"2022-09-23",14.5,{"date":438,"close":401},"2022-09-30",{"date":440,"close":441},"2022-10-07",13.539999961853027,{"date":443,"close":444},"2022-10-14",14.569999694824219,{"date":446,"close":447},"2022-10-21",14.3100004196167,{"date":449,"close":450},"2022-10-28",14.579999923706055,{"date":452,"close":453},"2022-11-04",14.850000381469727,{"date":455,"close":456},"2022-11-11",10.789999961853027,{"date":458,"close":459},"2022-11-18",11,{"date":461,"close":459},"2022-11-25",{"date":463,"close":459},"2022-12-02",{"date":465,"close":466},"2022-12-09",11.489999771118164,{"date":468,"close":469},"2022-12-16",10.079999923706055,{"date":471,"close":472},"2022-12-23",8.5,{"date":474,"close":475},"2022-12-30",8.670000076293945,{"date":477,"close":478},"2023-01-06",9.079999923706055,{"date":480,"close":481},"2023-01-13",10.420000076293945,{"date":483,"close":484},"2023-01-20",10.390000343322754,{"date":486,"close":487},"2023-01-27",11.239999771118164,{"date":489,"close":490},"2023-02-03",11.15999984741211,{"date":492,"close":493},"2023-02-10",11.220000267028809,{"date":495,"close":496},"2023-02-17",11.40999984741211,{"date":498,"close":499},"2023-02-24",10.5,{"date":501,"close":502},"2023-03-03",10.279999732971191,{"date":504,"close":505},"2023-03-10",9.0600004196167,{"date":507,"close":508},"2023-03-17",9.220000267028809,{"date":510,"close":511},"2023-03-24",8.970000267028809,{"date":513,"close":514},"2023-03-31",9.149999618530273,{"date":516,"close":517},"2023-04-06",8.859999656677246,{"date":519,"close":520},"2023-04-14",9.880000114440918,{"date":522,"close":523},"2023-04-21",9.569999694824219,{"date":525,"close":526},"2023-04-28",9.489999771118164,{"date":528,"close":529},"2023-05-05",9.699999809265137,{"date":531,"close":532},"2023-05-12",9.40999984741211,{"date":534,"close":535},"2023-05-19",9.6899995803833,{"date":537,"close":538},"2023-05-26",9.520000457763672,{"date":540,"close":541},"2023-06-02",9.850000381469727,{"date":543,"close":544},"2023-06-09",9.65999984741211,{"date":546,"close":547},"2023-06-16",9.390000343322754,{"date":549,"close":550},"2023-06-23",9,{"date":552,"close":553},"2023-06-30",9.09000015258789,{"date":555,"close":550},"2023-07-07",{"date":557,"close":558},"2023-07-14",8.800000190734863,{"date":560,"close":561},"2023-07-21",8.729999542236328,{"date":563,"close":564},"2023-07-28",8.899999618530273,{"date":566,"close":567},"2023-08-04",9.380000114440918,{"date":569,"close":570},"2023-08-11",9.319999694824219,{"date":572,"close":573},"2023-08-18",8.989999771118164,{"date":575,"close":576},"2023-08-25",8.960000038146973,{"date":578,"close":579},"2023-09-01",9.710000038146973,{"date":581,"close":582},"2023-09-08",8.739999771118164,{"date":584,"close":585},"2023-09-15",8.579999923706055,{"date":587,"close":558},"2023-09-22",{"date":589,"close":590},"2023-09-29",8.869999885559082,{"date":592,"close":558},"2023-10-06",{"date":594,"close":595},"2023-10-13",8.050000190734863,{"date":597,"close":598},"2023-10-20",8.350000381469727,{"date":600,"close":601},"2023-10-27",8.680000305175781,{"date":603,"close":472},"2023-11-03",{"date":605,"close":606},"2023-11-10",8.34000015258789,{"date":608,"close":609},"2023-11-17",8.260000228881836,{"date":611,"close":612},"2023-11-24",8.1899995803833,{"date":614,"close":615},"2023-12-01",8.130000114440918,{"date":617,"close":618},"2023-12-08",8.029999732971191,{"date":620,"close":621},"2023-12-15",7.349999904632568,{"date":623,"close":595},"2023-12-22",{"date":625,"close":626},"2023-12-29",9.5600004196167,{"date":628,"close":629},"2024-01-05",9.979999542236328,{"date":631,"close":632},"2024-01-12",10.600000381469727,{"date":634,"close":635},"2024-01-19",10.699999809265137,{"date":637,"close":638},"2024-01-26",10.449999809265137,{"date":640,"close":629},"2024-02-02",{"date":642,"close":643},"2024-02-09",9.970000267028809,{"date":645,"close":646},"2024-02-16",10.149999618530273,{"date":648,"close":649},"2024-02-23",9.9399995803833,{"date":651,"close":652},"2024-03-01",10.729999542236328,{"date":654,"close":655},"2024-03-08",10.329999923706055,{"date":657,"close":294},"2024-03-15",{"date":659,"close":660},"2024-03-22",10.479999542236328,{"date":662,"close":663},"2024-03-28",10.1899995803833,{"date":665,"close":666},"2024-04-05",10.890000343322754,{"date":668,"close":669},"2024-04-12",10.460000038146973,{"date":671,"close":672},"2024-04-19",9.989999771118164,{"date":674,"close":484},"2024-04-26",{"date":676,"close":264},"2024-05-03",{"date":678,"close":679},"2024-05-10",10.239999771118164,{"date":681,"close":682},"2024-05-17",10.09000015258789,{"date":684,"close":685},"2024-05-24",10.25,{"date":687,"close":655},"2024-05-31",{"date":689,"close":690},"2024-06-07",10.199999809265137,{"date":692,"close":693},"2024-06-14",10.0600004196167,{"date":695,"close":261},"2024-06-21",{"date":697,"close":698},"2024-06-28",9.760000228881836,{"date":700,"close":701},"2024-07-05",9.59000015258789,{"date":703,"close":469},"2024-07-12",{"date":705,"close":706},"2024-07-19",9.75,{"date":708,"close":709},"2024-07-26",10.210000038146973,{"date":711,"close":712},"2024-08-02",10.039999961853027,{"date":714,"close":715},"2024-08-09",10.289999961853027,{"date":717,"close":718},"2024-08-16",10.170000076293945,{"date":720,"close":646},"2024-08-23",{"date":722,"close":723},"2024-08-30",10.3100004196167,{"date":725,"close":672},"2024-09-06",{"date":727,"close":728},"2024-09-13",9.25,{"date":730,"close":731},"2024-09-20",9.649999618530273,{"date":733,"close":567},"2024-09-27",{"date":735,"close":736},"2024-10-04",9.640000343322754,{"date":738,"close":739},"2024-10-11",9.449999809265137,{"date":741,"close":742},"2024-10-18",9.329999923706055,{"date":744,"close":745},"2024-10-25",9.579999923706055,{"date":747,"close":748},"2024-11-01",9.399999618530273,{"date":750,"close":751},"2024-11-08",9.619999885559082,{"date":753,"close":754},"2024-11-15",9.949999809265137,{"date":756,"close":757},"2024-11-22",10.399999618530273,{"date":759,"close":760},"2024-11-29",10.84000015258789,{"date":762,"close":763},"2024-12-06",12,{"date":765,"close":766},"2024-12-13",11.65999984741211,{"date":768,"close":769},"2024-12-20",11.329999923706055,{"date":771,"close":772},"2024-12-27",11.279999732971191,{"date":774,"close":775},"2025-01-03",11.470000267028809,{"date":777,"close":778},"2025-01-10",11.289999961853027,{"date":780,"close":781},"2025-01-17",11.09000015258789,{"date":783,"close":784},"2025-01-24",11.109999656677246,{"date":786,"close":778},"2025-01-31",{"date":788,"close":789},"2025-02-07",11.149999618530273,{"date":791,"close":792},"2025-02-14",11.119999885559082,{"date":794,"close":795},"2025-02-21",10.970000267028809,{"date":797,"close":798},"2025-02-28",11.180000305175781,{"date":800,"close":801},"2025-03-07",11.609999656677246,{"date":803,"close":804},"2025-03-14",12.449999809265137,{"date":806,"close":807},"2025-03-21",12.630000114440918,{"date":809,"close":810},"2025-03-28",12.729999542236328,{"date":812,"close":813},"2025-04-04",12.699999809265137,{"date":815,"close":816},"2025-04-11",12.460000038146973,{"date":818,"close":819},"2025-04-17",12.800000190734863,{"date":821,"close":822},"2025-04-25",12.979999542236328,{"date":824,"close":825},"2025-05-02",13.100000381469727,{"date":827,"close":828},"2025-05-09",12.859999656677246,{"date":830,"close":831},"2025-05-16",12.390000343322754,{"date":833,"close":834},"2025-05-23",12.489999771118164,{"date":836,"close":837},"2025-05-30",12.920000076293945,{"date":839,"close":840},"2025-06-06",13.140000343322754,{"date":842,"close":816},"2025-06-13",{"date":844,"close":845},"2025-06-20",12.09000015258789,{"date":847,"close":848},"2025-06-27",12.600000381469727,{"date":850,"close":851},"2025-07-03",12.720000267028809,{"date":853,"close":854},"2025-07-11",12.869999885559082,{"date":856,"close":857},"2025-07-18",12.850000381469727,{"date":859,"close":860},"2025-07-25",12.960000038146973,{"date":862,"close":863},"2025-07-28",12.989999771118164,{"date":865,"close":866},"2025-07-29",12.970000267028809,{"date":868,"close":869},"2025-07-30",12.90999984741211,{"date":871,"close":872},"2025-07-31",12.829999923706055,{"date":874,"close":875},"2025-08-01",12.65999984741211,{"date":877,"close":837},"2025-08-04",{"date":879,"close":880},"2025-08-05",13.010000228881836,{"date":882,"close":883},"2025-08-06",13.069999694824219,{"date":885,"close":860},"2025-08-07",{"date":887,"close":888},"2025-08-08",13.109999656677246,{"date":890,"close":891},"2025-08-11",12.9399995803833,{"date":893,"close":828},"2025-08-12",{"date":895,"close":819},"2025-08-13",{"date":897,"close":898},"2025-08-14",12.539999961853027,{"date":900,"close":901},"2025-08-15",11.960000038146973,{"date":903,"close":904},"2025-08-18",12.0600004196167,{"date":906,"close":907},"2025-08-19",11.850000381469727,{"date":909,"close":910},"2025-08-20",11.84000015258789,{"date":912,"close":913},"2025-08-21",11.699999809265137,{"date":915,"close":916},"2025-08-22",12.3100004196167,{"date":918,"close":904},"2025-08-25",{"date":920,"close":763},"2025-08-26",{"date":922,"close":904},"2025-08-27",{"date":924,"close":925},"2025-08-28",11.9399995803833,{"date":927,"close":928},"2025-08-29",12.220000267028809,{"date":930,"close":845},"2025-09-02",{"date":932,"close":933},"2025-09-03",12.020000457763672,{"date":935,"close":936},"2025-09-04",12.180000305175781,{"date":938,"close":939},"2025-09-05",12.199999809265137,{"date":941,"close":942},"2025-09-08",12.289999961853027,{"date":944,"close":945},"2025-09-09",12.40999984741211,{"date":947,"close":948},"2025-09-10",12.140000343322754,{"date":950,"close":951},"2025-09-11",12.260000228881836,{"date":953,"close":954},"2025-09-12",12.649999618530273,{"date":956,"close":957},"2025-09-15",12.510000228881836,{"date":959,"close":960},"2025-09-16",12.479999542236328,{"date":962,"close":963},"2025-09-17",12.359999656677246,{"date":965,"close":966},"2025-09-18",12.609999656677246,{"date":968,"close":969},"2025-09-19",12.890000343322754,{"date":971,"close":972},"2025-09-22",13.039999961853027,{"date":974,"close":975},"2025-09-23",12.640000343322754,{"date":977,"close":978},"2025-09-24",12.569999694824219,{"date":980,"close":981},"2025-09-25",12.680000305175781,{"date":983,"close":810},"2025-09-26",{"date":985,"close":986},"2025-09-29",12.670000076293945,{"date":988,"close":989},"2025-09-30",12.880000114440918,{"date":991,"close":992},"2025-10-01",12.760000228881836,{"date":994,"close":966},"2025-10-02",{"date":996,"close":848},"2025-10-03",{"date":998,"close":999},"2025-10-06",12.369999885559082,{"date":1001,"close":1002},"2025-10-07",12.279999732971191,{"date":1004,"close":945},"2025-10-08",{"date":1006,"close":1007},"2025-10-09",12.119999885559082,{"date":1009,"close":1010},"2025-10-10",11.949999809265137,{"date":1012,"close":901},"2025-10-13",{"date":1014,"close":1015},"2025-10-14",12.079999923706055,{"date":1017,"close":933},"2025-10-15",{"date":1019,"close":904},"2025-10-16",{"date":1021,"close":1022},"2025-10-17",12.050000190734863,{"date":1024,"close":948},"2025-10-20",{"date":1026,"close":1027},"2025-10-21",11.979999542236328,{"date":1029,"close":901},"2025-10-22",{"date":1031,"close":904},"2025-10-23",{"date":1033,"close":999},"2025-10-24",{"date":1035,"close":1036},"2025-10-27",12.210000038146973,{"date":1038,"close":1039},"2025-10-28",12.470000267028809,{"date":1041,"close":939},"2025-10-29",{"date":1043,"close":948},"2025-10-30",{"date":1045,"close":1046},"2025-10-31",12.15999984741211,{"date":1048,"close":1015},"2025-11-03",{"date":1050,"close":1051},"2025-11-04",11.970000267028809,{"date":1053,"close":898},"2025-11-05",{"date":1055,"close":1056},"2025-11-06",12.420000076293945,{"date":1058,"close":1059},"2025-11-07",12.6899995803833,{"date":1061,"close":1059},"2025-11-10",{"date":1063,"close":1064},"2025-11-11",13.09000015258789,{"date":1066,"close":1067},"2025-11-12",13.6899995803833,{"date":1069,"close":1070},"2025-11-13",13.630000114440918,{"date":1072,"close":1073},"2025-11-14",13.789999961853027,{"date":1075,"close":401},"2025-11-17",{"date":1077,"close":1078},"2025-11-18",14.029999732971191,{"date":1080,"close":1081},"2025-11-19",13.880000114440918,{"date":1083,"close":1084},"2025-11-20",13.739999771118164,{"date":1086,"close":1087},"2025-11-21",14.260000228881836,{"date":1089,"close":315},"2025-11-24",{"date":1091,"close":1092},"2025-11-25",14.59000015258789,{"date":1094,"close":1095},"2025-11-26",14.300000190734863,{"date":1097,"close":1098},"2025-11-28",14.170000076293945,{"date":1100,"close":1101},"2025-12-01",15.130000114440918,{"date":1103,"close":1104},"2025-12-02",14.800000190734863,{"date":1106,"close":1107},"2025-12-03",15.15999984741211,{"date":1109,"close":1110},"2025-12-04",15.0600004196167,{"date":1112,"close":1113},"2025-12-05",14.869999885559082,{"date":1115,"close":1116},"2025-12-08",15.050000190734863,{"date":1118,"close":1119},"2025-12-09",15.180000305175781,{"date":1121,"close":1122},"2025-12-10",15.210000038146973,{"date":1124,"close":1125},"2025-12-11",15.420000076293945,{"date":1127,"close":1128},"2025-12-12",15.5600004196167,{"date":1130,"close":1131},"2025-12-15",15.539999961853027,{"date":1133,"close":1131},"2025-12-16",{"date":1135,"close":1136},"2025-12-17",15.359999656677246,{"date":1138,"close":1139},"2025-12-18",16.290000915527344,{"date":1141,"close":1142},"2025-12-19",15.65999984741211,{"date":1144,"close":1145},"2025-12-22",16.100000381469727,{"date":1147,"close":1148},"2025-12-23",16.079999923706055,{"date":1150,"close":1151},"2025-12-24",15.930000305175781,{"date":1153,"close":1151},"2025-12-26",{"date":1155,"close":364},"2025-12-29",{"date":1157,"close":1158},"2025-12-30",16.549999237060547,{"date":1160,"close":1161},"2025-12-31",16.190000534057617,{"date":1163,"close":1164},"2026-01-02",16.059999465942383,{"date":1166,"close":1167},"2026-01-05",16.1200008392334,{"date":1169,"close":1161},"2026-01-06",{"date":1171,"close":1172},"2026-01-07",16.15999984741211,{"date":1174,"close":1175},"2026-01-08",16.399999618530273,{"date":1177,"close":1178},"2026-01-09",16.219999313354492,{"date":1180,"close":364},"2026-01-12",{"date":1182,"close":1183},"2026-01-13",16.56999969482422,{"date":1185,"close":1186},"2026-01-14",16.59000015258789,{"date":1188,"close":1189},"2026-01-15",16.760000228881836,{"date":1191,"close":1192},"2026-01-16",16.459999084472656,{"date":1194,"close":1195},"2026-01-20",16.469999313354492,{"date":1197,"close":1198},"2026-01-21",16.420000076293945,{"date":1200,"close":1201},"2026-01-22",16.200000762939453,{"date":1203,"close":1201},"2026-01-23",{"date":1205,"close":1206},"2026-01-26",16.040000915527344,{"date":1208,"close":1206},"2026-01-27",{"date":1210,"close":1211},"2026-01-28",15.84000015258789,{"date":1213,"close":1214},"2026-01-29",16.09000015258789,{"date":1216,"close":1217},"2026-01-30",16.209999084472656,{"date":1219,"close":1220},"2026-02-02",16.440000534057617,{"date":1222,"close":1223},"2026-02-03",17.100000381469727,{"date":1225,"close":352},"2026-02-04",{"date":1227,"close":1228},"2026-02-05",17.1299991607666,{"date":1230,"close":343},"2026-02-06",{"date":1232,"close":1233},"2026-02-09",17.06999969482422,{"date":1235,"close":1236},"2026-02-10",17.31999969482422,{"date":1238,"close":1239},"2026-02-11",17.709999084472656,{"date":1241,"close":1239},"2026-02-12",{"date":1243,"close":1244},"2026-02-13",17.780000686645508,{"date":1246,"close":1247},"2026-02-17",17.649999618530273,{"date":1249,"close":1247},"2026-02-18",{"date":1251,"close":1236},"2026-02-19",{"date":1253,"close":1254},"2026-02-20",17.389999389648438,{"date":1256,"close":1223},"2026-02-23",{"date":1258,"close":1259},"2026-02-24",17.260000228881836,{"date":1261,"close":1262},"2026-02-25",17.25,{"date":1264,"close":1265},"2026-02-26",17.270000457763672,{"date":1267,"close":1268},"2026-02-27",17.15999984741211,{"date":1270,"close":1271},"2026-03-02",17.760000228881836,{"date":1273,"close":340},"2026-03-03",{"date":1275,"close":1276},"2026-03-04",13.800000190734863,{"date":1278,"close":1279},"2026-03-05",13.40999984741211,{"date":1281,"close":1282},"2026-03-06",13.260000228881836,{"date":1284,"close":1285},"2026-03-09",13.210000038146973,{"date":1287,"close":1288},"2026-03-10",13,{"date":1290,"close":851},"2026-03-11",{"date":1292,"close":869},"2026-03-12",{"date":1294,"close":1295},"2026-03-13",12.789999961853027,{"date":1297,"close":1298},"2026-03-16",12.739999771118164,{"date":1300,"close":1059},"2026-03-17",{"date":1302,"close":831},"2026-03-18",{"date":1304,"close":816},"2026-03-19",{"date":1306,"close":1007},"2026-03-20",{"date":1308,"close":848},"2026-03-23",{"date":1310,"close":1311},"2026-03-24",12.819999694824219,{"date":1313,"close":1314},"2026-03-25",12.930000305175781,{"date":123,"close":1316},12.84000015258789,{"date":131,"close":989},{"date":1319,"close":1320},"2026-03-30",13.149999618530273,{"date":1322,"close":1323},"2026-03-31",13.3100004196167,{"date":106,"close":1320},{"date":1326,"close":825},"2026-04-02",{"date":1328,"close":1282},"2026-04-06",{"date":1330,"close":1288},"2026-04-07",{"date":1332,"close":1333},"2026-04-08",13.350000381469727,{"date":1335,"close":1282},"2026-04-09",{"date":1337,"close":1338},"2026-04-10",13.470000267028809,{"date":1340,"close":1341},"2026-04-13",13.619999885559082,{"date":1343,"close":1344},"2026-04-14",13.729999542236328,{"date":1346,"close":1347},"2026-04-15",13.779999732971191,{"date":1349,"close":1350},"2026-04-16",13.920000076293945,{"date":1352,"close":1353},"2026-04-17",14.270000457763672,{"date":1355,"close":1356},"2026-04-20",14.359999656677246,{"date":1358,"close":1078},"2026-04-21",{"date":1360,"close":1361},"2026-04-22",14.079999923706055,{"date":1363,"close":1364},"2026-04-23",14.40999984741211,{"date":1366,"close":1367},"2026-04-24",14.520000457763672,{"date":1369,"close":1370},"2026-04-27",14.529999732971191,{"date":1372,"close":1373},"2026-04-28",14.699999809265137,{"date":1375,"close":436},"2026-04-29",{"date":1377,"close":444},"2026-04-30",{"date":1379,"close":1380},"2026-05-01",14.739999771118164,{"date":213,"close":1382},14.920000076293945,{"date":1384,"close":1385},"2026-05-05",14.9399995803833,{"date":1387,"close":1092},"2026-05-06",{"date":1389,"close":1390},"2026-05-07",13.390000343322754,{"date":1392,"close":320},"2026-05-08",{"date":1394,"close":1395},"2026-05-11",13.529999732971191,{"date":1397,"close":1398},"2026-05-12",13.760000228881836,{"date":1400,"close":1401},"2026-05-13",13.930000305175781,{"date":1403,"close":1404},"2026-05-14",14.020000457763672,{"date":1406,"close":1407},"2026-05-15",13.899999618530273,{"date":1409,"close":1410},"2026-05-18",14.130000114440918,{"date":1412,"close":1404},"2026-05-19",{"date":1414,"close":1415},"2026-05-20",14.15999984741211,{"date":1417,"close":1418},"2026-05-21",14.289999961853027,{"date":1420,"close":1421},"2026-05-22",14.449999809265137,{"date":1423,"close":1424},"2026-05-26",14.210000038146973,{"date":1426,"close":401},"2026-05-27",{"date":1428,"close":1429},"2026-05-28",13.609999656677246,{"date":1431,"close":1432},"2026-05-29",13.550000190734863,{"date":1434,"close":1435},"2026-06-01",13.420000076293945,{"date":1437,"close":1438},"2026-06-02",13.710000038146973,{"date":1440,"close":1441},"2026-06-03",13.520000457763672,{"date":1443,"close":1429},"2026-06-04",{"date":1445,"close":1432},"2026-06-05",{"date":1447,"close":1432},"2026-06-08",{"date":1449,"close":1344},"2026-06-09",{"date":59,"close":1398},{"date":1452,"close":1453},"2026-06-11",13.890000343322754,{"date":1455,"close":1456},"2026-06-12",14.050000190734863,{"date":1458,"close":1347},"2026-06-15",{"date":1460,"close":1461},"2026-06-16",13.680000305175781,{"date":1463,"close":320},"2026-06-17",{"date":1465,"close":1466},"2026-06-18",13.960000038146973,{"date":1468,"close":410},"2026-06-22",{"date":1470,"close":1471},"2026-06-23",13.970000267028809,{"date":1473,"close":1474},"2026-06-24",14.470000267028809,{"date":1476,"close":1477},"2026-06-25",14.4399995803833,{"date":46,"close":1407},{"date":1480,"close":1481},"2026-06-29",14.489999771118164,{"date":1483,"close":1484},"2026-06-30",15.029999732971191,{"date":1486,"close":1487},"2026-07-01",15.109999656677246,{"date":1489,"close":1490},"2026-07-02",15.260000228881836,{"date":1492,"close":1493},"2026-07-06",15.390000343322754,{"date":1495,"close":1496},"2026-07-07",15.289999961853027,{"date":1498,"close":1499},"2026-07-08",15.100000381469727,{"date":1501,"close":1502},"2026-07-09",15.25,{"date":1504,"close":1490},"2026-07-10",{"date":1506,"close":1119},"2026-07-13",{"date":1508,"close":1509},"2026-07-14",15.010000228881836,{"date":1511,"close":1512},"2026-07-15",15.119999885559082,{"date":1514,"close":1512},"2026-07-16",{"date":1516,"close":1496},"2026-07-17",{"date":1518,"close":1519},"2026-07-20",15.149999618530273,{"date":1521,"close":1519},"2026-07-21",{"date":1523,"close":1490},"2026-07-22",{"date":1525,"close":1526},"2026-07-23",15.170000076293945,{"date":211,"close":1528},15.239999771118164,{"count":215,"fetchedAt":1530,"source":206},"2026-07-29T02:05:49.897Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1532},"\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>",1785290749809]