[{"data":1,"prerenderedAt":1334},["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-PHIN":25,"$f29HxKCD7p-tWoZRwr2Qf4_iVY5gTzVcZti79x-kwKsA":26,"ticker-mcap-PHIN":219,"ticker-profile-PHIN":229,"ticker-earnings-PHIN":243,"ticker-congress-PHIN":247},{"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":216},{"identity":28,"transactions":33,"sectorSlug":196,"relatedTickers":197},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1968915","PHINIA INC.","Manufacturing","PHIN",[34,48,53,60,67,73,79,86,93,98,102,109,116,123,129,136,141,148,154,161,168,174,181,186,191],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-25T00:00:00.000Z","0001968915-26-000089-0","4","Gropp Chris P","Senior Vice President and CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981241\u002F000196891526000089\u002F0001968915-26-000089-index.htm",113,64023,"A","2026-06-23","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":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":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000089-1","I",6,3973,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000103-0","Norman Daun","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860800\u002F000196891526000103\u002F0001968915-26-000103-index.htm",8,22071,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000100-0","Yang Hongyong","VP and GM Fuel Syst. Asia Pac","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027839\u002F000196891526000100\u002F0001968915-26-000100-index.htm",4,1207,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000102-0","Newton Latondra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983540\u002F000196891526000102\u002F0001968915-26-000102-index.htm",13,19936,{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000101-0","Weerasinghe Rohan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550815\u002F000196891526000101\u002F0001968915-26-000101-index.htm",32,31269,{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000091-0","Anderson Todd L","VP and Chief Tech. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598747\u002F000196891526000091\u002F0001968915-26-000091-index.htm",33,31081,{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000090-0","Neto de Abreu Pedro Rui","VP and Chief Strategy Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984305\u002F000196891526000090\u002F0001968915-26-000090-index.htm",31,18578,{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":58,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000104-0","Walsh Meggan M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027788\u002F000196891526000104\u002F0001968915-26-000104-index.htm",9708,{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000105-0","WOOD ROGER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1132432\u002F000196891526000105\u002F0001968915-26-000105-index.htm",{"cik":29,"filedAt":35,"filingId":103,"formType":37,"originalSubmissionDate":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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000092-0","Boyle Robert","SVP, GC and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981384\u002F000196891526000092\u002F0001968915-26-000092-index.htm",53,35772,{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000095-0","Dori Sebastian","VP and CPO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983614\u002F000196891526000095\u002F0001968915-26-000095-index.htm",25,16584,{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000098-0","Logar Matthew","SVP and CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981185\u002F000196891526000098\u002F0001968915-26-000098-index.htm",44,19545,{"cik":29,"filedAt":35,"filingId":124,"formType":37,"originalSubmissionDate":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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":84,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000093-0","Coetzee Michael","VP and GM Fuel Syst. Americas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981182\u002F000196891526000093\u002F0001968915-26-000093-index.htm",27042,{"cik":29,"filedAt":35,"filingId":130,"formType":37,"originalSubmissionDate":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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000094-0","Di Beasi Alisa","SVP and CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982810\u002F000196891526000094\u002F0001968915-26-000094-index.htm",47,35366,{"cik":29,"filedAt":35,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":58,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045534-0","Chapin Samuel R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1686008\u002F000162828026045534\u002F0001628280-26-045534-index.htm",26071,{"cik":29,"filedAt":35,"filingId":142,"formType":37,"originalSubmissionDate":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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000099-0","Pombier Samantha","Vice President and Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983448\u002F000196891526000099\u002F0001968915-26-000099-index.htm",11,6648,{"cik":29,"filedAt":35,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045536-0","Kendrick Robin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531378\u002F000162828026045536\u002F0001628280-26-045536-index.htm",26,23446,{"cik":29,"filedAt":35,"filingId":155,"formType":37,"originalSubmissionDate":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":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000097-0","Fryer Neil","VP and GM Global Aftermarket","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983987\u002F000196891526000097\u002F0001968915-26-000097-index.htm",34,18257,{"cik":29,"filedAt":35,"filingId":162,"formType":37,"originalSubmissionDate":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":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000088-0","Ericson Brady D","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529734\u002F000196891526000088\u002F0001968915-26-000088-index.htm",523,389552,{"cik":29,"filedAt":35,"filingId":169,"formType":37,"originalSubmissionDate":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":170,"ownerTitle":171,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":114,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001968915-26-000096-0","Gustanski Christopher","VP, Operational Excellence","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981190\u002F000196891526000096\u002F0001968915-26-000096-index.htm",14928,{"cik":29,"filedAt":175,"filingId":176,"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":95,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":180,"intentLabel":46,"signalQuality":47},"2026-05-27T20:22:37.000Z","0001968915-26-000079-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027788\u002F000196891526000079\u002F0001968915-26-000079-index.htm",2140,9700,"2026-05-22",{"cik":29,"filedAt":182,"filingId":183,"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":138,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":178,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":180,"intentLabel":46,"signalQuality":47},"2026-05-27T20:21:41.000Z","0001628280-26-038485-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968915\u002F000162828026038485\u002F0001628280-26-038485-index.htm",26063,{"cik":29,"filedAt":187,"filingId":188,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":178,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":44,"transactionDate":180,"intentLabel":46,"signalQuality":47},"2026-05-27T20:20:22.000Z","0001968915-26-000077-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968915\u002F000196891526000077\u002F0001968915-26-000077-index.htm",22063,{"cik":29,"filedAt":192,"filingId":193,"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":150,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":178,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":44,"transactionDate":180,"intentLabel":46,"signalQuality":47},"2026-05-27T20:18:58.000Z","0001968915-26-000076-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968915\u002F000196891526000076\u002F0001968915-26-000076-index.htm",23420,"manufacturing",[198,201,204,207,210,213],{"ticker":199,"issuerName":200},"ANET","Arista Networks, Inc.",{"ticker":202,"issuerName":203},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":205,"issuerName":206},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":208,"issuerName":209},"HSY","HERSHEY CO",{"ticker":211,"issuerName":212},"LZB","LA-Z-BOY INC",{"ticker":214,"issuerName":215},"OCC","OPTICAL CABLE CORP",{"count":114,"fetchedAt":217,"source":218},"2026-07-17T05:08:00.646Z","sqlite",{"data":220,"meta":226},{"value":221,"quality":222,"closeDate":223,"ageDays":224,"sharesAsOf":225},2896858663.5,"fresh","2026-07-14",3,"2026-04-23",{"count":227,"fetchedAt":228,"source":218},1,"2026-07-17T05:08:00.647Z",{"data":230,"meta":242},{"ticker":32,"ceo":231,"industry":232,"fullTimeEmployees":233,"ipoDate":234,"country":235,"state":236,"city":237,"website":238,"exchangeShort":25,"marketCap":25,"beta":239,"range52w":240,"fetchedAt":241},"Brady D. Ericson","Auto - Parts",12700,"2023-07-05","US","MI","Auburn Hills","https:\u002F\u002Fwww.phinia.com",1.068,"46.78-86.935","2026-07-10T19:00:51.567Z",{"count":227,"fetchedAt":228,"source":218},{"data":244,"meta":246},{"ticker":32,"points":245},[],{"count":227,"fetchedAt":228,"source":218},{"data":248,"meta":1332},{"congressTrades":249,"insiderTrades":250,"priceHistory":276,"ticker":32},[],[251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":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":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":58,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":103,"formType":37,"originalSubmissionDate":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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":124,"formType":37,"originalSubmissionDate":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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":84,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":130,"formType":37,"originalSubmissionDate":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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":58,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":142,"formType":37,"originalSubmissionDate":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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":155,"formType":37,"originalSubmissionDate":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":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":162,"formType":37,"originalSubmissionDate":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":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":169,"formType":37,"originalSubmissionDate":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":170,"ownerTitle":171,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":114,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":175,"filingId":176,"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":95,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":180},{"cik":29,"filedAt":182,"filingId":183,"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":138,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":178,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":180},{"cik":29,"filedAt":187,"filingId":188,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":178,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":44,"transactionDate":180},{"cik":29,"filedAt":192,"filingId":193,"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":150,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":178,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":44,"transactionDate":180},[277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,798,801,804,807,810,813,816,819,821,824,827,830,833,836,839,841,844,847,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1175,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1229,1232,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330],{"date":278,"close":279},"2023-06-30",31.489999771118164,{"date":281,"close":282},"2023-07-07",33.25,{"date":284,"close":285},"2023-07-14",28.309999465942383,{"date":287,"close":288},"2023-07-21",27.299999237060547,{"date":290,"close":291},"2023-07-28",27.34000015258789,{"date":293,"close":294},"2023-08-04",27.989999771118164,{"date":296,"close":297},"2023-08-11",29.110000610351562,{"date":299,"close":300},"2023-08-18",26.520000457763672,{"date":302,"close":303},"2023-08-25",27.040000915527344,{"date":305,"close":306},"2023-09-01",28.3799991607666,{"date":308,"close":309},"2023-09-08",27.860000610351562,{"date":311,"close":312},"2023-09-15",28.549999237060547,{"date":314,"close":315},"2023-09-22",25.860000610351562,{"date":317,"close":318},"2023-09-29",26.790000915527344,{"date":320,"close":321},"2023-10-06",26.690000534057617,{"date":323,"close":288},"2023-10-13",{"date":325,"close":326},"2023-10-20",26.40999984741211,{"date":328,"close":329},"2023-10-27",25.510000228881836,{"date":331,"close":332},"2023-11-03",26.75,{"date":334,"close":335},"2023-11-10",24.31999969482422,{"date":337,"close":338},"2023-11-17",25.8799991607666,{"date":340,"close":341},"2023-11-24",25.809999465942383,{"date":343,"close":344},"2023-12-01",26.739999771118164,{"date":346,"close":347},"2023-12-08",26.600000381469727,{"date":349,"close":350},"2023-12-15",28.540000915527344,{"date":352,"close":353},"2023-12-22",30.18000030517578,{"date":355,"close":356},"2023-12-29",30.290000915527344,{"date":358,"close":359},"2024-01-05",28.479999542236328,{"date":361,"close":362},"2024-01-12",29.059999465942383,{"date":364,"close":365},"2024-01-19",28.799999237060547,{"date":367,"close":368},"2024-01-26",29.639999389648438,{"date":370,"close":371},"2024-02-02",31.020000457763672,{"date":373,"close":374},"2024-02-09",30.09000015258789,{"date":376,"close":377},"2024-02-16",31.729999542236328,{"date":379,"close":380},"2024-02-23",34.9900016784668,{"date":382,"close":383},"2024-03-01",35.349998474121094,{"date":385,"close":386},"2024-03-08",34.099998474121094,{"date":388,"close":389},"2024-03-15",36.290000915527344,{"date":391,"close":392},"2024-03-22",37.810001373291016,{"date":394,"close":395},"2024-03-28",38.43000030517578,{"date":397,"close":398},"2024-04-05",37.70000076293945,{"date":400,"close":401},"2024-04-12",37.459999084472656,{"date":403,"close":401},"2024-04-19",{"date":405,"close":406},"2024-04-26",38.849998474121094,{"date":408,"close":409},"2024-05-03",41.08000183105469,{"date":411,"close":412},"2024-05-10",43.68000030517578,{"date":414,"close":415},"2024-05-17",44.97999954223633,{"date":417,"close":418},"2024-05-24",45.349998474121094,{"date":420,"close":421},"2024-05-31",44.7599983215332,{"date":423,"close":424},"2024-06-07",43.65999984741211,{"date":426,"close":427},"2024-06-14",40.86000061035156,{"date":429,"close":430},"2024-06-21",39.79999923706055,{"date":432,"close":433},"2024-06-28",39.36000061035156,{"date":435,"close":436},"2024-07-05",39.689998626708984,{"date":438,"close":439},"2024-07-12",42.25,{"date":441,"close":442},"2024-07-19",44.869998931884766,{"date":444,"close":445},"2024-07-26",44.400001525878906,{"date":447,"close":448},"2024-08-02",42.38999938964844,{"date":450,"close":451},"2024-08-09",42.970001220703125,{"date":453,"close":454},"2024-08-16",45.4900016784668,{"date":456,"close":457},"2024-08-23",48.310001373291016,{"date":459,"close":460},"2024-08-30",47.959999084472656,{"date":462,"close":463},"2024-09-06",46.189998626708984,{"date":465,"close":466},"2024-09-13",45.869998931884766,{"date":468,"close":469},"2024-09-20",50.029998779296875,{"date":471,"close":472},"2024-09-27",46.9900016784668,{"date":474,"close":475},"2024-10-04",45.439998626708984,{"date":477,"close":478},"2024-10-11",45.59000015258789,{"date":480,"close":481},"2024-10-18",45.7599983215332,{"date":483,"close":484},"2024-10-25",44.689998626708984,{"date":486,"close":487},"2024-11-01",45.900001525878906,{"date":489,"close":490},"2024-11-08",52.06999969482422,{"date":492,"close":493},"2024-11-15",52.369998931884766,{"date":495,"close":496},"2024-11-22",55.060001373291016,{"date":498,"close":499},"2024-11-29",56.08000183105469,{"date":501,"close":502},"2024-12-06",53.40999984741211,{"date":504,"close":505},"2024-12-13",52.66999816894531,{"date":507,"close":508},"2024-12-20",47.099998474121094,{"date":510,"close":511},"2024-12-27",48.22999954223633,{"date":513,"close":514},"2025-01-03",48.349998474121094,{"date":516,"close":517},"2025-01-10",47.290000915527344,{"date":519,"close":520},"2025-01-17",51.40999984741211,{"date":522,"close":523},"2025-01-24",50.70000076293945,{"date":525,"close":526},"2025-01-31",50.88999938964844,{"date":528,"close":529},"2025-02-07",49.93000030517578,{"date":531,"close":532},"2025-02-14",51.7400016784668,{"date":534,"close":535},"2025-02-21",50.65999984741211,{"date":537,"close":538},"2025-02-28",49.310001373291016,{"date":540,"close":541},"2025-03-07",43.18000030517578,{"date":543,"close":544},"2025-03-14",42.880001068115234,{"date":546,"close":547},"2025-03-21",44.5099983215332,{"date":549,"close":550},"2025-03-28",43.099998474121094,{"date":552,"close":553},"2025-04-04",38.02000045776367,{"date":555,"close":556},"2025-04-11",38.470001220703125,{"date":558,"close":559},"2025-04-17",41.20000076293945,{"date":561,"close":562},"2025-04-25",40.810001373291016,{"date":564,"close":565},"2025-05-02",41.900001525878906,{"date":567,"close":568},"2025-05-09",41.720001220703125,{"date":570,"close":571},"2025-05-16",44.20000076293945,{"date":573,"close":574},"2025-05-23",42.83000183105469,{"date":576,"close":577},"2025-05-30",43.400001525878906,{"date":579,"close":580},"2025-06-06",42.72999954223633,{"date":582,"close":583},"2025-06-13",42.06999969482422,{"date":585,"close":586},"2025-06-20",42.56999969482422,{"date":588,"close":589},"2025-06-27",44.63999938964844,{"date":591,"close":592},"2025-07-03",47.349998474121094,{"date":594,"close":595},"2025-07-11",48.2599983215332,{"date":597,"close":598},"2025-07-14",48.95000076293945,{"date":600,"close":460},"2025-07-15",{"date":602,"close":603},"2025-07-16",48.52000045776367,{"date":605,"close":606},"2025-07-17",48.36000061035156,{"date":608,"close":609},"2025-07-18",48.290000915527344,{"date":611,"close":612},"2025-07-21",48.119998931884766,{"date":614,"close":615},"2025-07-22",47.77000045776367,{"date":617,"close":618},"2025-07-23",48.93000030517578,{"date":620,"close":621},"2025-07-24",49.900001525878906,{"date":623,"close":624},"2025-07-25",52.36000061035156,{"date":626,"close":627},"2025-07-28",53.849998474121094,{"date":629,"close":630},"2025-07-29",53.709999084472656,{"date":632,"close":633},"2025-07-30",51.2400016784668,{"date":635,"close":523},"2025-07-31",{"date":637,"close":638},"2025-08-01",49.52000045776367,{"date":640,"close":641},"2025-08-04",49.54999923706055,{"date":643,"close":644},"2025-08-05",50.77000045776367,{"date":646,"close":647},"2025-08-06",50.59000015258789,{"date":649,"close":650},"2025-08-07",51.150001525878906,{"date":652,"close":653},"2025-08-08",52.02000045776367,{"date":655,"close":656},"2025-08-11",52.720001220703125,{"date":658,"close":659},"2025-08-12",54.59000015258789,{"date":661,"close":662},"2025-08-13",56.04999923706055,{"date":664,"close":665},"2025-08-14",55.88999938964844,{"date":667,"close":668},"2025-08-15",55.279998779296875,{"date":670,"close":671},"2025-08-18",55.029998779296875,{"date":673,"close":674},"2025-08-19",55.59000015258789,{"date":676,"close":677},"2025-08-20",56.02000045776367,{"date":679,"close":680},"2025-08-21",56.33000183105469,{"date":682,"close":683},"2025-08-22",58.2599983215332,{"date":685,"close":686},"2025-08-25",59.040000915527344,{"date":688,"close":689},"2025-08-26",58.959999084472656,{"date":691,"close":692},"2025-08-27",58.97999954223633,{"date":694,"close":695},"2025-08-28",58.849998474121094,{"date":697,"close":698},"2025-08-29",58.47999954223633,{"date":700,"close":701},"2025-09-02",57.97999954223633,{"date":703,"close":704},"2025-09-03",57.720001220703125,{"date":706,"close":707},"2025-09-04",58.529998779296875,{"date":709,"close":710},"2025-09-05",58.599998474121094,{"date":712,"close":713},"2025-09-08",58.83000183105469,{"date":715,"close":716},"2025-09-09",57.86000061035156,{"date":718,"close":719},"2025-09-10",57.970001220703125,{"date":721,"close":722},"2025-09-11",59.529998779296875,{"date":724,"close":725},"2025-09-12",58.20000076293945,{"date":727,"close":728},"2025-09-15",57.4900016784668,{"date":730,"close":731},"2025-09-16",57.65999984741211,{"date":733,"close":734},"2025-09-17",58.5,{"date":736,"close":737},"2025-09-18",59.43000030517578,{"date":739,"close":740},"2025-09-19",58.52000045776367,{"date":742,"close":743},"2025-09-22",58.209999084472656,{"date":745,"close":701},"2025-09-23",{"date":747,"close":748},"2025-09-24",57.900001525878906,{"date":750,"close":751},"2025-09-25",57.650001525878906,{"date":753,"close":754},"2025-09-26",58.119998931884766,{"date":756,"close":757},"2025-09-29",57.13999938964844,{"date":759,"close":760},"2025-09-30",57.47999954223633,{"date":762,"close":763},"2025-10-01",57.380001068115234,{"date":765,"close":766},"2025-10-02",56.470001220703125,{"date":768,"close":769},"2025-10-03",56.689998626708984,{"date":771,"close":772},"2025-10-06",55.43000030517578,{"date":774,"close":775},"2025-10-07",54.18000030517578,{"date":777,"close":630},"2025-10-08",{"date":779,"close":780},"2025-10-09",52.619998931884766,{"date":782,"close":783},"2025-10-10",51.779998779296875,{"date":785,"close":786},"2025-10-13",51.45000076293945,{"date":788,"close":789},"2025-10-14",52.84000015258789,{"date":791,"close":792},"2025-10-15",53.04999923706055,{"date":794,"close":795},"2025-10-16",53.380001068115234,{"date":797,"close":792},"2025-10-17",{"date":799,"close":800},"2025-10-20",53.099998474121094,{"date":802,"close":803},"2025-10-21",54.220001220703125,{"date":805,"close":806},"2025-10-22",54.5,{"date":808,"close":809},"2025-10-23",54.34000015258789,{"date":811,"close":812},"2025-10-24",54.70000076293945,{"date":814,"close":815},"2025-10-27",54.95000076293945,{"date":817,"close":818},"2025-10-28",53.900001525878906,{"date":820,"close":653},"2025-10-29",{"date":822,"close":823},"2025-10-30",51.900001525878906,{"date":825,"close":826},"2025-10-31",51.90999984741211,{"date":828,"close":829},"2025-11-03",52.689998626708984,{"date":831,"close":832},"2025-11-04",52.2599983215332,{"date":834,"close":835},"2025-11-05",53.47999954223633,{"date":837,"close":838},"2025-11-06",52.7400016784668,{"date":840,"close":795},"2025-11-07",{"date":842,"close":843},"2025-11-10",53.91999816894531,{"date":845,"close":846},"2025-11-11",54.040000915527344,{"date":848,"close":815},"2025-11-12",{"date":850,"close":851},"2025-11-13",54.66999816894531,{"date":853,"close":854},"2025-11-14",54.25,{"date":856,"close":857},"2025-11-17",52.47999954223633,{"date":859,"close":860},"2025-11-18",52.529998779296875,{"date":862,"close":863},"2025-11-19",53.060001373291016,{"date":865,"close":866},"2025-11-20",51.540000915527344,{"date":868,"close":869},"2025-11-21",53.439998626708984,{"date":871,"close":872},"2025-11-24",53.720001220703125,{"date":874,"close":875},"2025-11-25",54.90999984741211,{"date":877,"close":803},"2025-11-26",{"date":879,"close":880},"2025-11-28",54.09000015258789,{"date":882,"close":883},"2025-12-01",54.459999084472656,{"date":885,"close":886},"2025-12-02",54.33000183105469,{"date":888,"close":889},"2025-12-03",54.52000045776367,{"date":891,"close":892},"2025-12-04",54.279998779296875,{"date":894,"close":895},"2025-12-05",54.40999984741211,{"date":897,"close":898},"2025-12-08",54.119998931884766,{"date":900,"close":901},"2025-12-09",55.56999969482422,{"date":903,"close":704},"2025-12-10",{"date":905,"close":906},"2025-12-11",58.09000015258789,{"date":908,"close":909},"2025-12-12",57.90999984741211,{"date":911,"close":912},"2025-12-15",57.779998779296875,{"date":914,"close":915},"2025-12-16",58.40999984741211,{"date":917,"close":918},"2025-12-17",59.31999969482422,{"date":920,"close":921},"2025-12-18",59.75,{"date":923,"close":924},"2025-12-19",60.529998779296875,{"date":926,"close":927},"2025-12-22",61.040000915527344,{"date":929,"close":930},"2025-12-23",61.11000061035156,{"date":932,"close":933},"2025-12-24",61.31999969482422,{"date":935,"close":936},"2025-12-26",61.400001525878906,{"date":938,"close":939},"2025-12-29",61.650001525878906,{"date":941,"close":942},"2025-12-30",63.33000183105469,{"date":944,"close":945},"2025-12-31",62.689998626708984,{"date":947,"close":948},"2026-01-02",64.6500015258789,{"date":950,"close":951},"2026-01-05",65.94000244140625,{"date":953,"close":954},"2026-01-06",67.27999877929688,{"date":956,"close":957},"2026-01-07",66.30000305175781,{"date":959,"close":960},"2026-01-08",67.97000122070312,{"date":962,"close":963},"2026-01-09",69.22000122070312,{"date":965,"close":966},"2026-01-12",68.80999755859375,{"date":968,"close":969},"2026-01-13",69.43000030517578,{"date":971,"close":972},"2026-01-14",69.80999755859375,{"date":974,"close":975},"2026-01-15",70.12000274658203,{"date":977,"close":978},"2026-01-16",69.3499984741211,{"date":980,"close":981},"2026-01-20",67.62999725341797,{"date":983,"close":984},"2026-01-21",70.33999633789062,{"date":986,"close":978},"2026-01-22",{"date":988,"close":989},"2026-01-23",68.83999633789062,{"date":991,"close":992},"2026-01-26",68.73999786376953,{"date":994,"close":995},"2026-01-27",69.08000183105469,{"date":997,"close":998},"2026-01-28",69.04000091552734,{"date":1000,"close":1001},"2026-01-29",70.44000244140625,{"date":1003,"close":1004},"2026-01-30",71.16999816894531,{"date":1006,"close":1007},"2026-02-02",69.80000305175781,{"date":1009,"close":1010},"2026-02-03",71.2699966430664,{"date":1012,"close":1013},"2026-02-04",71.43000030517578,{"date":1015,"close":1016},"2026-02-05",71.08000183105469,{"date":1018,"close":1019},"2026-02-06",73.69000244140625,{"date":1021,"close":1022},"2026-02-09",74.20999908447266,{"date":1024,"close":1025},"2026-02-10",74.70999908447266,{"date":1027,"close":1028},"2026-02-11",77.76000213623047,{"date":1030,"close":1031},"2026-02-12",74.52999877929688,{"date":1033,"close":1034},"2026-02-13",75.73999786376953,{"date":1036,"close":1037},"2026-02-17",75.51000213623047,{"date":1039,"close":1040},"2026-02-18",76.01000213623047,{"date":1042,"close":1043},"2026-02-19",75.30000305175781,{"date":1045,"close":1046},"2026-02-20",75.98999786376953,{"date":1048,"close":1049},"2026-02-23",76.91000366210938,{"date":1051,"close":1052},"2026-02-24",79.12000274658203,{"date":1054,"close":1055},"2026-02-25",78.02999877929688,{"date":1057,"close":1058},"2026-02-26",74.12999725341797,{"date":1060,"close":1061},"2026-02-27",72.62999725341797,{"date":1063,"close":1064},"2026-03-02",72.63999938964844,{"date":1066,"close":1067},"2026-03-03",71.79000091552734,{"date":1069,"close":1070},"2026-03-04",72.23999786376953,{"date":1072,"close":1073},"2026-03-05",69.54000091552734,{"date":1075,"close":1076},"2026-03-06",67.22000122070312,{"date":1078,"close":1079},"2026-03-09",67.05999755859375,{"date":1081,"close":1082},"2026-03-10",66.3499984741211,{"date":1084,"close":1085},"2026-03-11",64.87000274658203,{"date":1087,"close":1088},"2026-03-12",64.11000061035156,{"date":1090,"close":1091},"2026-03-13",63.029998779296875,{"date":1093,"close":1094},"2026-03-16",64.01000213623047,{"date":1096,"close":1097},"2026-03-17",64.05999755859375,{"date":1099,"close":1100},"2026-03-18",63.349998474121094,{"date":1102,"close":1103},"2026-03-19",63.4900016784668,{"date":1105,"close":1106},"2026-03-20",62.72999954223633,{"date":1108,"close":1109},"2026-03-23",65.77999877929688,{"date":1111,"close":1112},"2026-03-24",67.33999633789062,{"date":1114,"close":1115},"2026-03-25",68.88999938964844,{"date":1117,"close":1118},"2026-03-26",68.58999633789062,{"date":1120,"close":1121},"2026-03-27",67.11000061035156,{"date":1123,"close":1124},"2026-03-30",65.91999816894531,{"date":1126,"close":1127},"2026-03-31",68.44000244140625,{"date":1129,"close":1130},"2026-04-01",69.62000274658203,{"date":1132,"close":1133},"2026-04-02",68.62000274658203,{"date":1135,"close":1136},"2026-04-06",68.4000015258789,{"date":1138,"close":1139},"2026-04-07",68.37999725341797,{"date":1141,"close":1142},"2026-04-08",72.76000213623047,{"date":1144,"close":1145},"2026-04-09",74.02999877929688,{"date":1147,"close":1148},"2026-04-10",73.0199966430664,{"date":1150,"close":1151},"2026-04-13",73.05999755859375,{"date":1153,"close":1154},"2026-04-14",70.11000061035156,{"date":1156,"close":1157},"2026-04-15",68.91000366210938,{"date":1159,"close":1160},"2026-04-16",69.81999969482422,{"date":1162,"close":1163},"2026-04-17",73.16000366210938,{"date":1165,"close":1166},"2026-04-20",73.7699966430664,{"date":1168,"close":1169},"2026-04-21",72.55999755859375,{"date":1171,"close":1172},"2026-04-22",72.3499984741211,{"date":225,"close":1174},72.87000274658203,{"date":1176,"close":1019},"2026-04-24",{"date":1178,"close":1179},"2026-04-27",72.13999938964844,{"date":1181,"close":1182},"2026-04-28",72.5199966430664,{"date":1184,"close":1185},"2026-04-29",72.11000061035156,{"date":1187,"close":1188},"2026-04-30",72.1500015258789,{"date":1190,"close":1191},"2026-05-01",74.0199966430664,{"date":1193,"close":1194},"2026-05-04",74.2300033569336,{"date":1196,"close":1197},"2026-05-05",76.05000305175781,{"date":1199,"close":1200},"2026-05-06",78.36000061035156,{"date":1202,"close":1203},"2026-05-07",78.44999694824219,{"date":1205,"close":1206},"2026-05-08",79.87000274658203,{"date":1208,"close":1209},"2026-05-11",80.26000213623047,{"date":1211,"close":1212},"2026-05-12",78.37999725341797,{"date":1214,"close":1215},"2026-05-13",79.06999969482422,{"date":1217,"close":1218},"2026-05-14",79.55000305175781,{"date":1220,"close":1197},"2026-05-15",{"date":1222,"close":1223},"2026-05-18",75.04000091552734,{"date":1225,"close":1226},"2026-05-19",71.44999694824219,{"date":1228,"close":1031},"2026-05-20",{"date":1230,"close":1231},"2026-05-21",73.81999969482422,{"date":180,"close":1233},74.80000305175781,{"date":1235,"close":1236},"2026-05-26",76.87999725341797,{"date":1238,"close":1239},"2026-05-27",77.9000015258789,{"date":1241,"close":1242},"2026-05-28",77.41999816894531,{"date":1244,"close":1245},"2026-05-29",77.26000213623047,{"date":1247,"close":1248},"2026-06-01",76.23999786376953,{"date":1250,"close":1251},"2026-06-02",78.5,{"date":1253,"close":1254},"2026-06-03",80.02999877929688,{"date":1256,"close":1257},"2026-06-04",82.25,{"date":1259,"close":1260},"2026-06-05",79.4800033569336,{"date":1262,"close":1263},"2026-06-08",80.4800033569336,{"date":1265,"close":1266},"2026-06-09",81.51000213623047,{"date":1268,"close":1269},"2026-06-10",80.51000213623047,{"date":1271,"close":1272},"2026-06-11",81.80999755859375,{"date":1274,"close":1275},"2026-06-12",85.16000366210938,{"date":1277,"close":1278},"2026-06-15",83.6500015258789,{"date":1280,"close":1281},"2026-06-16",81.68000030517578,{"date":1283,"close":1284},"2026-06-17",78.3499984741211,{"date":1286,"close":1287},"2026-06-18",80.77999877929688,{"date":1289,"close":1290},"2026-06-22",81.33000183105469,{"date":45,"close":1292},80.5199966430664,{"date":1294,"close":1295},"2026-06-24",83.48999786376953,{"date":1297,"close":1298},"2026-06-25",85.01000213623047,{"date":1300,"close":1301},"2026-06-26",84.81999969482422,{"date":1303,"close":1290},"2026-06-29",{"date":1305,"close":1306},"2026-06-30",82.37000274658203,{"date":1308,"close":1309},"2026-07-01",78.13999938964844,{"date":1311,"close":1312},"2026-07-02",75.70999908447266,{"date":1314,"close":1315},"2026-07-06",79.68000030517578,{"date":1317,"close":1318},"2026-07-07",78.27999877929688,{"date":1320,"close":1321},"2026-07-08",76.91999816894531,{"date":1323,"close":1324},"2026-07-09",78.69000244140625,{"date":1326,"close":1309},"2026-07-10",{"date":1328,"close":1329},"2026-07-13",77.18000030517578,{"date":223,"close":1331},78.25,{"count":227,"fetchedAt":1333,"source":218},"2026-07-17T05:08:00.662Z",1784264880572]