[{"data":1,"prerenderedAt":1575},["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-TRS":25,"$f7LTGo8dOe5SKc53CwVd5JcSxDztnSon7kfJuO81toBE":26,"ticker-mcap-TRS":221,"ticker-profile-TRS":230,"ticker-earnings-TRS":233,"ticker-congress-TRS":237,"i-lucide:info":1573},{"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":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"842633","TRIMAS CORP","Manufacturing","TRS",[34,50,64,77,91,105,113,122,132,139,145,152,158,162,167,171,176,181,185,193],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T20:46:50.000Z","0001321614-26-000007-0","4","SEDAGHAT SHAWN","","D",40.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2040467\u002F000132161426000007\u002F0001321614-26-000007-index.htm",615,4178915,24993.6,"A","2026-07-14","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-07-01T00:00:00.000Z","0001436496-26-000006-0","Parker Herbert K",45.031,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1436496\u002F000143649626000006\u002F0001436496-26-000006-index.htm",15000,57762,675465,"S","2026-06-30","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"2026-06-25T00:00:00.000Z","0001413028-26-000002-0","Snyder Thomas James","President and CEO",43.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1413028\u002F000141302826000002\u002F0001413028-26-000002-index.htm",22155,130284,965958,"F","2026-06-24","Tax withholding",{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89,"insiderHistory":90},"2026-05-15T00:00:00.000Z","0001399401-26-000006-0","Tredwell Daniel P",40.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399401\u002F000139940126000006\u002F0001399401-26-000006-index.htm",62.142,63457.933,2521.72236,"P","2026-05-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":59,"transactionDate":101,"intentLabel":102,"signalQuality":103,"insiderHistory":104},"2026-05-07T00:00:00.000Z","0001990386-26-000008-0","Robin Jodi F.","General Counsel and Secretary",41.095,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990386\u002F000199038626000008\u002F0001990386-26-000008-index.htm",3000,36191,123285,"2026-05-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":106,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":97,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":59,"transactionDate":111,"intentLabel":102,"signalQuality":103,"insiderHistory":112},"0001990386-26-000008-1",41.605,2000,34191,83210,"2026-05-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"2026-04-16T00:00:00.000Z","0001321614-26-000005-0",39.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321614\u002F000132161426000005\u002F0001321614-26-000005-index.htm",640,4178300,24979.2,"2026-04-14",{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":74,"transactionDate":131,"intentLabel":76,"signalQuality":49},"2026-03-23T00:00:00.000Z","0001630153-26-000004-0","Finley Teresa",34.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1630153\u002F000163015326000004\u002F0001630153-26-000004-index.htm",6192,75152.301,210775.68,"2026-03-20",{"cik":29,"filedAt":133,"filingId":134,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"2026-03-16T00:00:00.000Z","0001990386-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990386\u002F000199038626000006\u002F0001990386-26-000006-index.htm",5422,41579,"2026-03-14",{"cik":29,"filedAt":133,"filingId":140,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":135,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":74,"transactionDate":138,"intentLabel":76,"signalQuality":49},"0001990386-26-000006-1",35.04,2388,39191,83675.52,{"cik":29,"filedAt":133,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001558931-26-000004-0","Swart Paul","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558931\u002F000155893126000004\u002F0001558931-26-000004-index.htm",6849,14881,{"cik":29,"filedAt":133,"filingId":153,"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":154,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001800695-26-000002-0","Boehne Holly M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800695\u002F000180069526000002\u002F0001800695-26-000002-index.htm",2853,32346,{"cik":29,"filedAt":133,"filingId":159,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":156,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001436496-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1436496\u002F000143649626000002\u002F0001436496-26-000002-index.htm",72762,{"cik":29,"filedAt":133,"filingId":163,"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":164,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":156,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001968494-26-000002-0","Fielkow Jeffrey A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968494\u002F000196849426000002\u002F0001968494-26-000002-index.htm",20506,{"cik":29,"filedAt":133,"filingId":168,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":156,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001399401-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399401\u002F000139940126000004\u002F0001399401-26-000004-index.htm",63395.791,{"cik":29,"filedAt":133,"filingId":172,"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":173,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":156,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001625949-26-000002-0","SHAPIRA ADRIANNE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625949\u002F000162594926000002\u002F0001625949-26-000002-index.htm",11329,{"cik":29,"filedAt":133,"filingId":177,"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":178,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":156,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001348489-26-000007-0","Stanage Nick L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348489\u002F000134848926000007\u002F0001348489-26-000007-index.htm",53853,{"cik":29,"filedAt":133,"filingId":182,"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":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":156,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001630153-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1630153\u002F000163015326000002\u002F0001630153-26-000002-index.htm",81344.301,{"cik":29,"filedAt":133,"filingId":186,"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":187,"ownerTitle":188,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":74,"transactionDate":138,"intentLabel":76,"signalQuality":49},"0002001135-26-000006-0","Stress Jill S.","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2001135\u002F000200113526000006\u002F0002001135-26-000006-index.htm",1999,23990,70044.95999999999,{"cik":29,"filedAt":133,"filingId":194,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":156,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001321614-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321614\u002F000132161426000003\u002F0001321614-26-000003-index.htm",4177660,"manufacturing",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"HSY","HERSHEY CO",{"ticker":203,"issuerName":204},"ANET","Arista Networks, Inc.",{"ticker":206,"issuerName":207},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":209,"issuerName":210},"TDG","TransDigm Group INC",{"ticker":212,"issuerName":213},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":215,"issuerName":216},"CIEN","CIENA CORP",{"count":218,"fetchedAt":219,"source":220},20,"2026-07-29T21:20:27.928Z","sqlite",{"data":222,"meta":228},{"value":223,"quality":224,"closeDate":225,"ageDays":226,"sharesAsOf":227},1440989534.434967,"fresh","2026-07-28",1,"2026-04-23",{"count":226,"fetchedAt":229,"source":220},"2026-07-29T21:20:27.929Z",{"data":231,"meta":232},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":226,"fetchedAt":229,"source":220},{"data":234,"meta":236},{"ticker":32,"points":235},[],{"count":226,"fetchedAt":229,"source":220},{"data":238,"meta":1571},{"congressTrades":239,"insiderTrades":240,"priceHistory":261,"ticker":32},[],[241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":59,"transactionDate":101},{"cik":29,"filedAt":92,"filingId":106,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":97,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":59,"transactionDate":111},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":74,"transactionDate":131},{"cik":29,"filedAt":133,"filingId":134,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":140,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":135,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":74,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":153,"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":154,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":159,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":156,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":163,"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":164,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":156,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":168,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":156,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":172,"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":173,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":156,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":177,"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":178,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":156,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":182,"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":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":156,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":186,"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":187,"ownerTitle":188,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":74,"transactionDate":138},{"cik":29,"filedAt":133,"filingId":194,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":156,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":46,"transactionDate":138},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,393,396,398,401,404,407,410,413,416,419,422,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,562,565,568,571,574,577,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,677,679,682,685,687,690,693,696,699,702,705,708,710,713,715,718,721,724,727,730,733,736,738,741,744,746,749,751,754,757,759,761,764,767,769,772,775,778,781,784,787,790,792,794,796,799,802,805,808,810,812,815,818,821,824,827,829,832,835,837,840,843,845,848,851,854,856,859,861,864,867,870,873,876,879,882,885,888,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1293,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1326,1329,1331,1334,1337,1340,1343,1345,1348,1350,1353,1356,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1392,1394,1397,1400,1403,1406,1408,1411,1414,1416,1419,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1544,1547,1549,1552,1554,1557,1559,1561,1564,1567,1570],{"date":263,"close":264},"2021-07-30",32.720001220703125,{"date":266,"close":267},"2021-08-06",31.719999313354492,{"date":269,"close":270},"2021-08-13",31.920000076293945,{"date":272,"close":273},"2021-08-20",31.229999542236328,{"date":275,"close":276},"2021-08-27",32.11000061035156,{"date":278,"close":279},"2021-09-03",31.81999969482422,{"date":281,"close":282},"2021-09-10",29.540000915527344,{"date":284,"close":285},"2021-09-17",29.90999984741211,{"date":287,"close":288},"2021-09-24",29.950000762939453,{"date":290,"close":291},"2021-10-01",32.459999084472656,{"date":293,"close":294},"2021-10-08",32.93000030517578,{"date":296,"close":297},"2021-10-15",31.43000030517578,{"date":299,"close":300},"2021-10-22",34.5099983215332,{"date":302,"close":303},"2021-10-29",33.349998474121094,{"date":305,"close":306},"2021-11-05",36.900001525878906,{"date":308,"close":309},"2021-11-12",38.459999084472656,{"date":311,"close":312},"2021-11-19",35.61000061035156,{"date":314,"close":315},"2021-11-26",35.209999084472656,{"date":317,"close":318},"2021-12-03",33.04999923706055,{"date":320,"close":321},"2021-12-10",34.7400016784668,{"date":323,"close":324},"2021-12-17",33.93000030517578,{"date":326,"close":327},"2021-12-23",34.7599983215332,{"date":329,"close":330},"2021-12-31",37,{"date":332,"close":333},"2022-01-07",35.77000045776367,{"date":335,"close":336},"2022-01-14",35.369998931884766,{"date":338,"close":339},"2022-01-21",33.95000076293945,{"date":341,"close":342},"2022-01-28",34.38999938964844,{"date":344,"close":345},"2022-02-04",33.09000015258789,{"date":347,"close":348},"2022-02-11",32.34000015258789,{"date":350,"close":351},"2022-02-18",32.689998626708984,{"date":353,"close":354},"2022-02-25",32.86000061035156,{"date":356,"close":357},"2022-03-04",32.2400016784668,{"date":359,"close":360},"2022-03-11",31.030000686645508,{"date":362,"close":363},"2022-03-18",33.130001068115234,{"date":365,"close":366},"2022-03-25",32.45000076293945,{"date":368,"close":369},"2022-04-01",32.40999984741211,{"date":371,"close":372},"2022-04-08",30.770000457763672,{"date":374,"close":375},"2022-04-14",31.309999465942383,{"date":377,"close":378},"2022-04-22",31.440000534057617,{"date":380,"close":282},"2022-04-29",{"date":382,"close":383},"2022-05-06",27.899999618530273,{"date":385,"close":386},"2022-05-13",28.329999923706055,{"date":388,"close":389},"2022-05-20",26.84000015258789,{"date":391,"close":392},"2022-05-27",28.780000686645508,{"date":394,"close":395},"2022-06-03",29.020000457763672,{"date":397,"close":386},"2022-06-10",{"date":399,"close":400},"2022-06-17",25.81999969482422,{"date":402,"close":403},"2022-06-24",27.010000228881836,{"date":405,"close":406},"2022-07-01",27.950000762939453,{"date":408,"close":409},"2022-07-08",26.770000457763672,{"date":411,"close":412},"2022-07-15",26.469999313354492,{"date":414,"close":415},"2022-07-22",27.719999313354492,{"date":417,"close":418},"2022-07-29",29.600000381469727,{"date":420,"close":421},"2022-08-05",28.489999771118164,{"date":423,"close":424},"2022-08-12",29.549999237060547,{"date":426,"close":288},"2022-08-19",{"date":428,"close":429},"2022-08-26",28.1299991607666,{"date":431,"close":432},"2022-09-02",26.809999465942383,{"date":434,"close":435},"2022-09-09",27.309999465942383,{"date":437,"close":438},"2022-09-16",26.209999084472656,{"date":440,"close":441},"2022-09-23",25.729999542236328,{"date":443,"close":444},"2022-09-30",25.06999969482422,{"date":446,"close":447},"2022-10-07",25.829999923706055,{"date":449,"close":450},"2022-10-14",26.600000381469727,{"date":452,"close":453},"2022-10-21",28.149999618530273,{"date":455,"close":456},"2022-10-28",23.40999984741211,{"date":458,"close":459},"2022-11-04",24.850000381469727,{"date":461,"close":462},"2022-11-11",26.530000686645508,{"date":464,"close":465},"2022-11-18",26.549999237060547,{"date":467,"close":468},"2022-11-25",27.200000762939453,{"date":470,"close":471},"2022-12-02",28.010000228881836,{"date":473,"close":474},"2022-12-09",27.399999618530273,{"date":476,"close":477},"2022-12-16",27.079999923706055,{"date":479,"close":480},"2022-12-23",27.75,{"date":482,"close":483},"2022-12-30",27.739999771118164,{"date":485,"close":486},"2023-01-06",28.600000381469727,{"date":488,"close":489},"2023-01-13",30.329999923706055,{"date":491,"close":492},"2023-01-20",29.68000030517578,{"date":494,"close":495},"2023-01-27",29.729999542236328,{"date":497,"close":498},"2023-02-03",31.31999969482422,{"date":500,"close":501},"2023-02-10",30.110000610351562,{"date":503,"close":504},"2023-02-17",31.110000610351562,{"date":506,"close":507},"2023-02-24",29.399999618530273,{"date":509,"close":510},"2023-03-03",30.260000228881836,{"date":512,"close":395},"2023-03-10",{"date":514,"close":515},"2023-03-17",26.850000381469727,{"date":517,"close":518},"2023-03-24",27.040000915527344,{"date":520,"close":521},"2023-03-31",27.860000610351562,{"date":523,"close":524},"2023-04-06",26.8799991607666,{"date":526,"close":527},"2023-04-14",27.059999465942383,{"date":529,"close":530},"2023-04-21",26.959999084472656,{"date":532,"close":533},"2023-04-28",25.40999984741211,{"date":535,"close":536},"2023-05-05",25.350000381469727,{"date":538,"close":539},"2023-05-12",25.3799991607666,{"date":541,"close":542},"2023-05-19",25.420000076293945,{"date":544,"close":545},"2023-05-26",25.6200008392334,{"date":547,"close":548},"2023-06-02",26.709999084472656,{"date":550,"close":551},"2023-06-09",27.700000762939453,{"date":553,"close":554},"2023-06-16",26.979999542236328,{"date":556,"close":441},"2023-06-23",{"date":558,"close":559},"2023-06-30",27.489999771118164,{"date":561,"close":559},"2023-07-07",{"date":563,"close":564},"2023-07-14",27.559999465942383,{"date":566,"close":567},"2023-07-21",27.68000030517578,{"date":569,"close":570},"2023-07-28",27.31999969482422,{"date":572,"close":573},"2023-08-04",25.690000534057617,{"date":575,"close":576},"2023-08-11",26.34000015258789,{"date":578,"close":579},"2023-08-18",25.559999465942383,{"date":581,"close":582},"2023-08-25",25.68000030517578,{"date":584,"close":412},"2023-09-01",{"date":586,"close":587},"2023-09-08",24.299999237060547,{"date":589,"close":590},"2023-09-15",24.889999389648438,{"date":592,"close":593},"2023-09-22",24.149999618530273,{"date":595,"close":596},"2023-09-29",24.760000228881836,{"date":598,"close":599},"2023-10-06",24.049999237060547,{"date":601,"close":602},"2023-10-13",24.110000610351562,{"date":604,"close":605},"2023-10-20",23.469999313354492,{"date":607,"close":608},"2023-10-27",23.709999084472656,{"date":610,"close":611},"2023-11-03",24.610000610351562,{"date":613,"close":614},"2023-11-10",23.700000762939453,{"date":616,"close":617},"2023-11-17",24.670000076293945,{"date":619,"close":620},"2023-11-24",24.549999237060547,{"date":622,"close":623},"2023-12-01",26,{"date":625,"close":626},"2023-12-08",25.639999389648438,{"date":628,"close":629},"2023-12-15",26.31999969482422,{"date":631,"close":632},"2023-12-22",26.100000381469727,{"date":634,"close":635},"2023-12-29",25.329999923706055,{"date":637,"close":638},"2024-01-05",24.959999084472656,{"date":640,"close":641},"2024-01-12",24.31999969482422,{"date":643,"close":644},"2024-01-19",24.8700008392334,{"date":646,"close":647},"2024-01-26",25.190000534057617,{"date":649,"close":650},"2024-02-02",24.899999618530273,{"date":652,"close":653},"2024-02-09",25,{"date":655,"close":656},"2024-02-16",25.219999313354492,{"date":658,"close":659},"2024-02-23",25.84000015258789,{"date":661,"close":662},"2024-03-01",23.479999542236328,{"date":664,"close":665},"2024-03-08",24.75,{"date":667,"close":668},"2024-03-15",24.920000076293945,{"date":670,"close":441},"2024-03-22",{"date":672,"close":673},"2024-03-28",26.729999542236328,{"date":675,"close":676},"2024-04-05",26.420000076293945,{"date":678,"close":536},"2024-04-12",{"date":680,"close":681},"2024-04-19",26.059999465942383,{"date":683,"close":684},"2024-04-26",26.479999542236328,{"date":686,"close":438},"2024-05-03",{"date":688,"close":689},"2024-05-10",26.799999237060547,{"date":691,"close":692},"2024-05-17",27.65999984741211,{"date":694,"close":695},"2024-05-24",27.100000381469727,{"date":697,"close":698},"2024-05-31",26.6200008392334,{"date":700,"close":701},"2024-06-07",26.1200008392334,{"date":703,"close":704},"2024-06-14",25.399999618530273,{"date":706,"close":707},"2024-06-21",25.969999313354492,{"date":709,"close":579},"2024-06-28",{"date":711,"close":712},"2024-07-05",24.780000686645508,{"date":714,"close":579},"2024-07-12",{"date":716,"close":717},"2024-07-19",26.700000762939453,{"date":719,"close":720},"2024-07-26",27.510000228881836,{"date":722,"close":723},"2024-08-02",23.760000228881836,{"date":725,"close":726},"2024-08-09",23.75,{"date":728,"close":729},"2024-08-16",24.15999984741211,{"date":731,"close":732},"2024-08-23",24.459999084472656,{"date":734,"close":735},"2024-08-30",25.510000228881836,{"date":737,"close":620},"2024-09-06",{"date":739,"close":740},"2024-09-13",25.170000076293945,{"date":742,"close":743},"2024-09-20",25.450000762939453,{"date":745,"close":579},"2024-09-27",{"date":747,"close":748},"2024-10-04",24.5,{"date":750,"close":623},"2024-10-11",{"date":752,"close":753},"2024-10-18",28.31999969482422,{"date":755,"close":756},"2024-10-25",27.229999542236328,{"date":758,"close":527},"2024-11-01",{"date":760,"close":570},"2024-11-08",{"date":762,"close":763},"2024-11-15",25.540000915527344,{"date":765,"close":766},"2024-11-22",26.950000762939453,{"date":768,"close":676},"2024-11-29",{"date":770,"close":771},"2024-12-06",25.8700008392334,{"date":773,"close":774},"2024-12-13",26.020000457763672,{"date":776,"close":777},"2024-12-20",24.520000457763672,{"date":779,"close":780},"2024-12-27",24.559999465942383,{"date":782,"close":783},"2025-01-03",23.979999542236328,{"date":785,"close":786},"2025-01-10",22.790000915527344,{"date":788,"close":789},"2025-01-17",24.239999771118164,{"date":791,"close":704},"2025-01-24",{"date":793,"close":587},"2025-01-31",{"date":795,"close":723},"2025-02-07",{"date":797,"close":798},"2025-02-14",23.8799991607666,{"date":800,"close":801},"2025-02-21",22.59000015258789,{"date":803,"close":804},"2025-02-28",20.489999771118164,{"date":806,"close":807},"2025-03-07",24.25,{"date":809,"close":593},"2025-03-14",{"date":811,"close":807},"2025-03-21",{"date":813,"close":814},"2025-03-28",23.329999923706055,{"date":816,"close":817},"2025-04-04",21.25,{"date":819,"close":820},"2025-04-11",21.170000076293945,{"date":822,"close":823},"2025-04-17",20.610000610351562,{"date":825,"close":826},"2025-04-25",21.329999923706055,{"date":828,"close":665},"2025-05-02",{"date":830,"close":831},"2025-05-09",24.209999084472656,{"date":833,"close":834},"2025-05-16",24.93000030517578,{"date":836,"close":542},"2025-05-23",{"date":838,"close":839},"2025-05-30",26.3700008392334,{"date":841,"close":842},"2025-06-06",25.940000534057617,{"date":844,"close":432},"2025-06-13",{"date":846,"close":847},"2025-06-20",27.18000030517578,{"date":849,"close":850},"2025-06-27",28.3799991607666,{"date":852,"close":853},"2025-07-03",29.969999313354492,{"date":855,"close":501},"2025-07-11",{"date":857,"close":858},"2025-07-18",30.06999969482422,{"date":860,"close":297},"2025-07-25",{"date":862,"close":863},"2025-07-28",31.479999542236328,{"date":865,"close":866},"2025-07-29",34.869998931884766,{"date":868,"close":869},"2025-07-30",35.70000076293945,{"date":871,"close":872},"2025-07-31",35.72999954223633,{"date":874,"close":875},"2025-08-01",34.91999816894531,{"date":877,"close":878},"2025-08-04",35.040000915527344,{"date":880,"close":881},"2025-08-05",35.630001068115234,{"date":883,"close":884},"2025-08-06",35.529998779296875,{"date":886,"close":887},"2025-08-07",35.119998931884766,{"date":889,"close":884},"2025-08-08",{"date":891,"close":892},"2025-08-11",34.81999969482422,{"date":894,"close":895},"2025-08-12",35.66999816894531,{"date":897,"close":898},"2025-08-13",37.470001220703125,{"date":900,"close":901},"2025-08-14",36.970001220703125,{"date":903,"close":904},"2025-08-15",36.77000045776367,{"date":906,"close":907},"2025-08-18",36.81999969482422,{"date":909,"close":910},"2025-08-19",37.189998626708984,{"date":912,"close":913},"2025-08-20",37.349998474121094,{"date":915,"close":916},"2025-08-21",37.66999816894531,{"date":918,"close":919},"2025-08-22",38.33000183105469,{"date":921,"close":922},"2025-08-25",38.2599983215332,{"date":924,"close":925},"2025-08-26",38.72999954223633,{"date":927,"close":928},"2025-08-27",38.66999816894531,{"date":930,"close":931},"2025-08-28",38.77000045776367,{"date":933,"close":928},"2025-08-29",{"date":935,"close":936},"2025-09-02",38,{"date":938,"close":939},"2025-09-03",38.59000015258789,{"date":941,"close":942},"2025-09-04",39.2599983215332,{"date":944,"close":925},"2025-09-05",{"date":946,"close":947},"2025-09-08",39.099998474121094,{"date":949,"close":950},"2025-09-09",38.279998779296875,{"date":952,"close":953},"2025-09-10",38.40999984741211,{"date":955,"close":956},"2025-09-11",39.20000076293945,{"date":958,"close":959},"2025-09-12",39,{"date":961,"close":962},"2025-09-15",39.540000915527344,{"date":964,"close":965},"2025-09-16",39.470001220703125,{"date":967,"close":968},"2025-09-17",39.119998931884766,{"date":970,"close":971},"2025-09-18",40.02000045776367,{"date":973,"close":974},"2025-09-19",39.91999816894531,{"date":976,"close":977},"2025-09-22",39.7400016784668,{"date":979,"close":980},"2025-09-23",39.58000183105469,{"date":982,"close":983},"2025-09-24",38.650001525878906,{"date":985,"close":986},"2025-09-25",37.939998626708984,{"date":988,"close":989},"2025-09-26",38.400001525878906,{"date":991,"close":992},"2025-09-29",38.5,{"date":994,"close":995},"2025-09-30",38.63999938964844,{"date":997,"close":998},"2025-10-01",37.81999969482422,{"date":1000,"close":1001},"2025-10-02",37.47999954223633,{"date":1003,"close":1004},"2025-10-03",37.709999084472656,{"date":1006,"close":1007},"2025-10-06",37.130001068115234,{"date":1009,"close":1010},"2025-10-07",37.18000030517578,{"date":1012,"close":1013},"2025-10-08",37.36000061035156,{"date":1015,"close":1016},"2025-10-09",36.529998779296875,{"date":1018,"close":1019},"2025-10-10",35.84000015258789,{"date":1021,"close":1022},"2025-10-13",35.880001068115234,{"date":1024,"close":1025},"2025-10-14",36.7400016784668,{"date":1027,"close":1028},"2025-10-15",36.68000030517578,{"date":1030,"close":1025},"2025-10-16",{"date":1032,"close":1033},"2025-10-17",36.88999938964844,{"date":1035,"close":1036},"2025-10-20",37.83000183105469,{"date":1038,"close":922},"2025-10-21",{"date":1040,"close":1041},"2025-10-22",38.36000061035156,{"date":1043,"close":1044},"2025-10-23",39.45000076293945,{"date":1046,"close":1047},"2025-10-24",39.95000076293945,{"date":1049,"close":1050},"2025-10-27",39.06999969482422,{"date":1052,"close":1053},"2025-10-28",37.88999938964844,{"date":1055,"close":1056},"2025-10-29",37.02000045776367,{"date":1058,"close":1059},"2025-10-30",35.83000183105469,{"date":1061,"close":884},"2025-10-31",{"date":1063,"close":1064},"2025-11-03",36.119998931884766,{"date":1066,"close":1067},"2025-11-04",33.689998626708984,{"date":1069,"close":1070},"2025-11-05",32.630001068115234,{"date":1072,"close":1073},"2025-11-06",31.790000915527344,{"date":1075,"close":1076},"2025-11-07",31.15999984741211,{"date":1078,"close":1079},"2025-11-10",31.579999923706055,{"date":1081,"close":1082},"2025-11-11",31.540000915527344,{"date":1084,"close":267},"2025-11-12",{"date":1086,"close":1087},"2025-11-13",31.079999923706055,{"date":1089,"close":1090},"2025-11-14",31.239999771118164,{"date":1092,"close":378},"2025-11-17",{"date":1094,"close":1095},"2025-11-18",31.649999618530273,{"date":1097,"close":1098},"2025-11-19",32.119998931884766,{"date":1100,"close":1101},"2025-11-20",31.770000457763672,{"date":1103,"close":1098},"2025-11-21",{"date":1105,"close":1106},"2025-11-24",32.849998474121094,{"date":1108,"close":1109},"2025-11-25",33.25,{"date":1111,"close":1112},"2025-11-26",34,{"date":1114,"close":1115},"2025-11-28",34.06999969482422,{"date":1117,"close":1118},"2025-12-01",33.7400016784668,{"date":1120,"close":1121},"2025-12-02",34.31999969482422,{"date":1123,"close":1124},"2025-12-03",34.18000030517578,{"date":1126,"close":264},"2025-12-04",{"date":1128,"close":1129},"2025-12-05",33.47999954223633,{"date":1131,"close":1132},"2025-12-08",33.36000061035156,{"date":1134,"close":1135},"2025-12-09",33.779998779296875,{"date":1137,"close":1138},"2025-12-10",33.900001525878906,{"date":1140,"close":1141},"2025-12-11",34.119998931884766,{"date":1143,"close":1144},"2025-12-12",33.90999984741211,{"date":1146,"close":1147},"2025-12-15",34.27000045776367,{"date":1149,"close":1124},"2025-12-16",{"date":1151,"close":1152},"2025-12-17",33.880001068115234,{"date":1154,"close":1155},"2025-12-18",34.650001525878906,{"date":1157,"close":1158},"2025-12-19",35.130001068115234,{"date":1160,"close":1161},"2025-12-22",35.810001373291016,{"date":1163,"close":872},"2025-12-23",{"date":1165,"close":881},"2025-12-24",{"date":1167,"close":1168},"2025-12-26",36.13999938964844,{"date":1170,"close":1171},"2025-12-29",35.939998626708984,{"date":1173,"close":1174},"2025-12-30",35.52000045776367,{"date":1176,"close":1177},"2025-12-31",35.45000076293945,{"date":1179,"close":1180},"2026-01-02",36.290000915527344,{"date":1182,"close":1183},"2026-01-05",36.689998626708984,{"date":1185,"close":1186},"2026-01-06",35.47999954223633,{"date":1188,"close":1189},"2026-01-07",34.65999984741211,{"date":1191,"close":1192},"2026-01-08",34.939998626708984,{"date":1194,"close":1195},"2026-01-09",35.06999969482422,{"date":1197,"close":1198},"2026-01-12",35.08000183105469,{"date":1200,"close":1201},"2026-01-13",34.810001373291016,{"date":1203,"close":1204},"2026-01-14",34.63999938964844,{"date":1206,"close":1207},"2026-01-15",34.900001525878906,{"date":1209,"close":1210},"2026-01-16",34.720001220703125,{"date":1212,"close":1213},"2026-01-20",33.72999954223633,{"date":1215,"close":1216},"2026-01-21",34.59000015258789,{"date":1218,"close":1121},"2026-01-22",{"date":1220,"close":1221},"2026-01-23",34.5,{"date":1223,"close":1224},"2026-01-26",34.54999923706055,{"date":1226,"close":1227},"2026-01-27",34.43000030517578,{"date":1229,"close":1230},"2026-01-28",34.290000915527344,{"date":1232,"close":1233},"2026-01-29",34.40999984741211,{"date":1235,"close":1236},"2026-01-30",34.77000045776367,{"date":1238,"close":1239},"2026-02-02",34.93000030517578,{"date":1241,"close":875},"2026-02-03",{"date":1243,"close":878},"2026-02-04",{"date":1245,"close":1246},"2026-02-05",34.779998779296875,{"date":1248,"close":1249},"2026-02-06",36.11000061035156,{"date":1251,"close":1252},"2026-02-09",36,{"date":1254,"close":1255},"2026-02-10",36.25,{"date":1257,"close":1258},"2026-02-11",36.0099983215332,{"date":1260,"close":1261},"2026-02-12",35.75,{"date":1263,"close":1264},"2026-02-13",36.27000045776367,{"date":1266,"close":1267},"2026-02-17",36.58000183105469,{"date":1269,"close":1270},"2026-02-18",37.029998779296875,{"date":1272,"close":1273},"2026-02-19",38.040000915527344,{"date":1275,"close":1276},"2026-02-20",37.08000183105469,{"date":1278,"close":1279},"2026-02-23",36.5099983215332,{"date":1281,"close":1282},"2026-02-24",36.400001525878906,{"date":1284,"close":1285},"2026-02-25",36.849998474121094,{"date":1287,"close":936},"2026-02-26",{"date":1289,"close":1290},"2026-02-27",39.08000183105469,{"date":1292,"close":986},"2026-03-02",{"date":1294,"close":919},"2026-03-03",{"date":1296,"close":1297},"2026-03-04",39.52000045776367,{"date":1299,"close":1300},"2026-03-05",38.689998626708984,{"date":1302,"close":1303},"2026-03-06",37.439998626708984,{"date":1305,"close":1306},"2026-03-09",36.75,{"date":1308,"close":1309},"2026-03-10",38.11000061035156,{"date":1311,"close":1312},"2026-03-11",36.93000030517578,{"date":1314,"close":1315},"2026-03-12",35.290000915527344,{"date":1317,"close":878},"2026-03-13",{"date":1319,"close":1320},"2026-03-16",35.470001220703125,{"date":1322,"close":1323},"2026-03-17",35.13999938964844,{"date":1325,"close":1141},"2026-03-18",{"date":1327,"close":1328},"2026-03-19",34.11000061035156,{"date":131,"close":1330},34.040000915527344,{"date":1332,"close":1333},"2026-03-23",35.310001373291016,{"date":1335,"close":1336},"2026-03-24",36.61000061035156,{"date":1338,"close":1339},"2026-03-25",37.16999816894531,{"date":1341,"close":1342},"2026-03-26",36.619998931884766,{"date":1344,"close":895},"2026-03-27",{"date":1346,"close":1347},"2026-03-30",35.54999923706055,{"date":1349,"close":1171},"2026-03-31",{"date":1351,"close":1352},"2026-04-01",36.349998474121094,{"date":1354,"close":1355},"2026-04-02",35.68000030517578,{"date":1357,"close":1177},"2026-04-06",{"date":1359,"close":1360},"2026-04-07",36.18000030517578,{"date":1362,"close":1363},"2026-04-08",37.90999984741211,{"date":1365,"close":1366},"2026-04-09",38.630001068115234,{"date":1368,"close":1369},"2026-04-10",38.540000915527344,{"date":1371,"close":1372},"2026-04-13",38.849998474121094,{"date":121,"close":1374},39.029998779296875,{"date":1376,"close":1377},"2026-04-15",37.650001525878906,{"date":1379,"close":1380},"2026-04-16",37.22999954223633,{"date":1382,"close":1383},"2026-04-17",38.2400016784668,{"date":1385,"close":1386},"2026-04-20",38.27000045776367,{"date":1388,"close":1389},"2026-04-21",37.33000183105469,{"date":1391,"close":1360},"2026-04-22",{"date":227,"close":1393},36.20000076293945,{"date":1395,"close":1396},"2026-04-24",36.91999816894531,{"date":1398,"close":1399},"2026-04-27",37.58000183105469,{"date":1401,"close":1402},"2026-04-28",36.779998779296875,{"date":1404,"close":1405},"2026-04-29",36.08000183105469,{"date":1407,"close":1056},"2026-04-30",{"date":1409,"close":1410},"2026-05-01",38.529998779296875,{"date":1412,"close":1413},"2026-05-04",39.11000061035156,{"date":101,"close":1415},41.459999084472656,{"date":1417,"close":1418},"2026-05-06",41.61000061035156,{"date":111,"close":1420},41.880001068115234,{"date":1422,"close":1423},"2026-05-08",42.720001220703125,{"date":1425,"close":1426},"2026-05-11",41.59000015258789,{"date":1428,"close":1429},"2026-05-12",40.900001525878906,{"date":87,"close":1431},39.93000030517578,{"date":1433,"close":1434},"2026-05-14",39.970001220703125,{"date":1436,"close":1437},"2026-05-15",38.029998779296875,{"date":1439,"close":1440},"2026-05-18",38.209999084472656,{"date":1442,"close":1443},"2026-05-19",37.5,{"date":1445,"close":1446},"2026-05-20",39.209999084472656,{"date":1448,"close":947},"2026-05-21",{"date":1450,"close":1451},"2026-05-22",40.119998931884766,{"date":1453,"close":1454},"2026-05-26",41.130001068115234,{"date":1456,"close":1457},"2026-05-27",41.15999984741211,{"date":1459,"close":1460},"2026-05-28",41.40999984741211,{"date":1462,"close":1463},"2026-05-29",40.93000030517578,{"date":1465,"close":1466},"2026-06-01",39.9900016784668,{"date":1468,"close":1469},"2026-06-02",40.11000061035156,{"date":1471,"close":1290},"2026-06-03",{"date":1473,"close":1474},"2026-06-04",39.54999923706055,{"date":1476,"close":1477},"2026-06-05",39.16999816894531,{"date":1479,"close":1480},"2026-06-08",39.77000045776367,{"date":1482,"close":1483},"2026-06-09",40.540000915527344,{"date":1485,"close":1486},"2026-06-10",40.43000030517578,{"date":1488,"close":1489},"2026-06-11",41.02000045776367,{"date":1491,"close":1492},"2026-06-12",41.31999969482422,{"date":1494,"close":1495},"2026-06-15",41.779998779296875,{"date":1497,"close":1498},"2026-06-16",42.22999954223633,{"date":1500,"close":1501},"2026-06-17",42.619998931884766,{"date":1503,"close":1504},"2026-06-18",43.77000045776367,{"date":1506,"close":1507},"2026-06-22",44.36000061035156,{"date":1509,"close":1510},"2026-06-23",43.099998474121094,{"date":75,"close":1512},43.599998474121094,{"date":1514,"close":1515},"2026-06-25",44.06999969482422,{"date":1517,"close":1518},"2026-06-26",44.58000183105469,{"date":1520,"close":1521},"2026-06-29",44.52000045776367,{"date":60,"close":1523},45.029998779296875,{"date":1525,"close":1526},"2026-07-01",43.279998779296875,{"date":1528,"close":1529},"2026-07-02",42.0099983215332,{"date":1531,"close":1532},"2026-07-06",41.33000183105469,{"date":1534,"close":1535},"2026-07-07",40.7599983215332,{"date":1537,"close":1538},"2026-07-08",40.84000015258789,{"date":1540,"close":1541},"2026-07-09",41.47999954223633,{"date":1543,"close":1460},"2026-07-10",{"date":1545,"close":1546},"2026-07-13",40.529998779296875,{"date":47,"close":1548},40.63999938964844,{"date":1550,"close":1551},"2026-07-15",40.38999938964844,{"date":1553,"close":1429},"2026-07-16",{"date":1555,"close":1556},"2026-07-17",40.68000030517578,{"date":1558,"close":1431},"2026-07-20",{"date":1560,"close":1546},"2026-07-21",{"date":1562,"close":1563},"2026-07-22",39.97999954223633,{"date":1565,"close":1566},"2026-07-23",40.220001220703125,{"date":1568,"close":1569},"2026-07-27",40.560001373291016,{"date":225,"close":1566},{"count":226,"fetchedAt":1572,"source":220},"2026-07-29T21:20:27.934Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1574},"\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>",1785360027880]