[{"data":1,"prerenderedAt":1597},["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-BRBR":25,"$fh2Kgr7Hz6mjvC56nQOO3ldqdQLm2r6XTyVcF3n32c8E":26,"ticker-mcap-BRBR":198,"ticker-profile-BRBR":207,"ticker-earnings-BRBR":221,"ticker-congress-BRBR":225,"i-lucide:info":1595},{"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":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1772016","BELLRING BRANDS, INC.","Manufacturing","BRBR",[34,49,66,71,79,84,94,98,109,117,125,133,139,145,150,156,161,165,170],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-31T22:39:12.000Z","0001628280-26-051505-0","4","Axelrod Michael Carey","President and CEO","D",13.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2146888\u002F000162828026051505\u002F0001628280-26-051505-index.htm",142964,1899991.5599999998,"A","2026-07-29","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-05-14T00:00:00.000Z","0001628280-26-035151-0","Finkelstein David Isaiah","",9.235,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114338\u002F000162828026035151\u002F0001628280-26-035151-index.htm",4000,13326,36940,"P","2026-05-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},64,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":67,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001628280-26-016917-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2114338\u002F000162828026016917\u002F0001628280-26-016917-index.htm",5391,"2026-01-29",{"cik":29,"filedAt":65,"filingId":72,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":68,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":59,"transactionDate":77,"intentLabel":61,"signalQuality":62,"insiderHistory":78},"0001628280-26-016917-1",17.75,2000,7391,35500,"2026-02-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":80,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48},"0001628280-26-016917-2",1935,9326,"2026-02-17",{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":48},"2026-03-04T00:00:00.000Z","0001628280-26-014784-0","VITALE ROBERT V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1540021\u002F000162828026014784\u002F0001628280-26-014784-index.htm",82000,726848,"G","2026-03-02","Gift",{"cik":29,"filedAt":85,"filingId":95,"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":87,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":91,"transactionDate":97,"intentLabel":93,"signalQuality":48},"0001628280-26-014784-1",644848,"2026-03-03",{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":101,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":108,"intentLabel":47,"signalQuality":48},"2026-02-23T00:00:00.000Z","0001628280-26-010633-0","CHIEF SUPPLY CHAIN OFFICER PNC","SINGH ROBIN",18.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790255\u002F000162828026010633\u002F0001628280-26-010633-index.htm",23877,55442,453185.46,"2026-02-19",{"cik":29,"filedAt":99,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":111,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":108,"intentLabel":47,"signalQuality":48},"0001628280-26-010632-0","CHIEF GROWTH OFFICER","CORNILLE DOUGLAS J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790179\u002F000162828026010632\u002F0001628280-26-010632-index.htm",27209,109077,516426.82,{"cik":29,"filedAt":99,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":119,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":45,"transactionDate":108,"intentLabel":47,"signalQuality":48},"0001628280-26-010635-0","CFO & TREASURER","RODE PAUL A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790420\u002F000162828026010635\u002F0001628280-26-010635-index.htm",29043,144096,551236.14,{"cik":29,"filedAt":99,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":127,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":108,"intentLabel":47,"signalQuality":48},"0001628280-26-010638-0","CLO & SECRETARY","ROSENTHAL CRAIG L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790252\u002F000162828026010638\u002F0001628280-26-010638-index.htm",26349,104155,500104.02,{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":81,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48},"2026-02-19T00:00:00.000Z","0001628280-26-009932-0","Nwamu Chonda J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764398\u002F000162828026009932\u002F0001628280-26-009932-index.htm",23632,{"cik":29,"filedAt":134,"filingId":140,"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":141,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48},"0001628280-26-009931-0","CONWAY SHAWN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515728\u002F000162828026009931\u002F0001628280-26-009931-index.htm",2765,16157.482,{"cik":29,"filedAt":146,"filingId":147,"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":136,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":69,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"2026-02-02T00:00:00.000Z","0001628280-26-004770-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764398\u002F000162828026004770\u002F0001628280-26-004770-index.htm",21697,{"cik":29,"filedAt":146,"filingId":151,"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":152,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001628280-26-004771-0","STEIN ELLIOT JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1285613\u002F000162828026004771\u002F0001628280-26-004771-index.htm",3594,34880,{"cik":29,"filedAt":146,"filingId":157,"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":158,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":69,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001628280-26-004767-0","ERICKSON THOMAS P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790535\u002F000162828026004767\u002F0001628280-26-004767-index.htm",28552,{"cik":29,"filedAt":146,"filingId":162,"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":87,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":69,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001628280-26-004774-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1540021\u002F000162828026004774\u002F0001628280-26-004774-index.htm",808848,{"cik":29,"filedAt":146,"filingId":166,"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":167,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":69,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001628280-26-004768-0","JOHNSON JENNIFER KUPERMAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790648\u002F000162828026004768\u002F0001628280-26-004768-index.htm",27298,{"cik":29,"filedAt":146,"filingId":171,"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":141,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":69,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":45,"transactionDate":70,"intentLabel":47,"signalQuality":48},"0001628280-26-004769-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515728\u002F000162828026004769\u002F0001628280-26-004769-index.htm",13392.482,"manufacturing",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"HSY","HERSHEY CO",{"ticker":180,"issuerName":181},"ANET","Arista Networks, Inc.",{"ticker":183,"issuerName":184},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":186,"issuerName":187},"TDG","TransDigm Group INC",{"ticker":189,"issuerName":190},"LEG","LEGGETT & PLATT INC",{"ticker":192,"issuerName":193},"ENS","EnerSys",{"count":195,"fetchedAt":196,"source":197},19,"2026-08-13T18:14:04.545Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},1261614716.8564796,"fresh","2026-08-12",1,"2026-04-28",{"count":203,"fetchedAt":206,"source":197},"2026-08-13T18:14:04.547Z",{"data":208,"meta":220},{"ticker":32,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":25,"marketCap":25,"beta":217,"range52w":218,"fetchedAt":219},"Darcy Horn Davenport","Packaged Foods",530,"2019-10-18","US","MO","Saint Louis","https:\u002F\u002Fbellring.com",0.522,"7.82-56.69","2026-07-23T11:04:18.098Z",{"count":203,"fetchedAt":206,"source":197},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":203,"fetchedAt":206,"source":197},{"data":226,"meta":1593},{"congressTrades":227,"insiderTrades":228,"priceHistory":248,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":67,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":65,"filingId":72,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":68,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":59,"transactionDate":77},{"cik":29,"filedAt":65,"filingId":80,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":95,"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":87,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":91,"transactionDate":97},{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":101,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":111,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":119,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":45,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":127,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":53,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":108},{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":81,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":134,"filingId":140,"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":141,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":146,"filingId":147,"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":136,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":69,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":146,"filingId":151,"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":152,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":146,"filingId":157,"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":158,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":69,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":146,"filingId":162,"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":87,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":69,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":146,"filingId":166,"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":167,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":69,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":45,"transactionDate":70},{"cik":29,"filedAt":146,"filingId":171,"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":141,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":69,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":45,"transactionDate":70},[249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,365,368,371,373,376,379,382,385,388,391,393,396,399,402,405,407,410,413,416,419,422,425,428,431,433,436,439,442,445,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,953,956,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1246,1249,1251,1254,1257,1260,1263,1266,1269,1271,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1569,1572,1575,1577,1579,1582,1585,1588,1591],{"date":250,"close":251},"2021-08-20",32.560001373291016,{"date":253,"close":254},"2021-08-27",33.060001373291016,{"date":256,"close":257},"2021-09-03",33.25,{"date":259,"close":260},"2021-09-10",33.18000030517578,{"date":262,"close":263},"2021-09-17",31.850000381469727,{"date":265,"close":266},"2021-09-24",31.809999465942383,{"date":268,"close":269},"2021-10-01",31.18000030517578,{"date":271,"close":272},"2021-10-08",28.200000762939453,{"date":274,"close":275},"2021-10-15",24.40999984741211,{"date":277,"close":278},"2021-10-22",26.059999465942383,{"date":280,"close":281},"2021-10-29",26.81999969482422,{"date":283,"close":284},"2021-11-05",26.25,{"date":286,"close":287},"2021-11-12",26.940000534057617,{"date":289,"close":290},"2021-11-19",23.110000610351562,{"date":292,"close":293},"2021-11-26",24.700000762939453,{"date":295,"close":296},"2021-12-03",22.040000915527344,{"date":298,"close":299},"2021-12-10",24.799999237060547,{"date":301,"close":302},"2021-12-17",26.739999771118164,{"date":304,"close":305},"2021-12-23",27.010000228881836,{"date":307,"close":308},"2021-12-31",28.530000686645508,{"date":310,"close":311},"2022-01-07",26.229999542236328,{"date":313,"close":314},"2022-01-14",25.920000076293945,{"date":316,"close":317},"2022-01-21",24.420000076293945,{"date":319,"close":320},"2022-01-28",24.09000015258789,{"date":322,"close":323},"2022-02-04",23.010000228881836,{"date":325,"close":326},"2022-02-11",25.049999237060547,{"date":328,"close":329},"2022-02-18",24.3700008392334,{"date":331,"close":332},"2022-02-25",25.360000610351562,{"date":334,"close":335},"2022-03-04",25.850000381469727,{"date":337,"close":338},"2022-03-11",24.520000457763672,{"date":340,"close":341},"2022-03-18",24.209999084472656,{"date":343,"close":344},"2022-03-25",22.219999313354492,{"date":346,"close":347},"2022-04-01",24.280000686645508,{"date":349,"close":350},"2022-04-08",24.780000686645508,{"date":352,"close":353},"2022-04-14",24.229999542236328,{"date":355,"close":356},"2022-04-22",23.25,{"date":358,"close":359},"2022-04-29",21.43000030517578,{"date":361,"close":317},"2022-05-06",{"date":363,"close":364},"2022-05-13",24.719999313354492,{"date":366,"close":367},"2022-05-20",24.969999313354492,{"date":369,"close":370},"2022-05-27",26.1200008392334,{"date":372,"close":314},"2022-06-03",{"date":374,"close":375},"2022-06-10",25.399999618530273,{"date":377,"close":378},"2022-06-17",23.389999389648438,{"date":380,"close":381},"2022-06-24",25.600000381469727,{"date":383,"close":384},"2022-07-01",25.030000686645508,{"date":386,"close":387},"2022-07-08",23.790000915527344,{"date":389,"close":390},"2022-07-15",23.5,{"date":392,"close":317},"2022-07-22",{"date":394,"close":395},"2022-07-29",24.139999389648438,{"date":397,"close":398},"2022-08-05",24.959999084472656,{"date":400,"close":401},"2022-08-12",23.59000015258789,{"date":403,"close":404},"2022-08-19",26.239999771118164,{"date":406,"close":329},"2022-08-26",{"date":408,"close":409},"2022-09-02",23.170000076293945,{"date":411,"close":412},"2022-09-09",24.93000030517578,{"date":414,"close":415},"2022-09-16",23.6299991607666,{"date":417,"close":418},"2022-09-23",21.690000534057617,{"date":420,"close":421},"2022-09-30",20.610000610351562,{"date":423,"close":424},"2022-10-07",20.799999237060547,{"date":426,"close":427},"2022-10-14",21.270000457763672,{"date":429,"close":430},"2022-10-21",22.43000030517578,{"date":432,"close":347},"2022-10-28",{"date":434,"close":435},"2022-11-04",25.5,{"date":437,"close":438},"2022-11-11",25.309999465942383,{"date":440,"close":441},"2022-11-18",22.450000762939453,{"date":443,"close":444},"2022-11-25",23.860000610351562,{"date":446,"close":447},"2022-12-02",26.3799991607666,{"date":449,"close":350},"2022-12-09",{"date":451,"close":452},"2022-12-16",24.600000381469727,{"date":454,"close":455},"2022-12-23",25.270000457763672,{"date":457,"close":458},"2022-12-30",25.639999389648438,{"date":460,"close":461},"2023-01-06",26.579999923706055,{"date":463,"close":464},"2023-01-13",27,{"date":466,"close":467},"2023-01-20",26.299999237060547,{"date":469,"close":470},"2023-01-27",27.399999618530273,{"date":472,"close":473},"2023-02-03",28.799999237060547,{"date":475,"close":476},"2023-02-10",30.200000762939453,{"date":478,"close":479},"2023-02-17",30.90999984741211,{"date":481,"close":482},"2023-02-24",31.31999969482422,{"date":484,"close":485},"2023-03-03",31.530000686645508,{"date":487,"close":488},"2023-03-10",29.860000610351562,{"date":490,"close":491},"2023-03-17",29.56999969482422,{"date":493,"close":494},"2023-03-24",32.93000030517578,{"date":496,"close":497},"2023-03-31",34,{"date":499,"close":500},"2023-04-06",34.54999923706055,{"date":502,"close":503},"2023-04-14",34.099998474121094,{"date":505,"close":506},"2023-04-21",35.84000015258789,{"date":508,"close":509},"2023-04-28",35.9900016784668,{"date":511,"close":512},"2023-05-05",36.560001373291016,{"date":514,"close":515},"2023-05-12",36.380001068115234,{"date":517,"close":518},"2023-05-19",35.45000076293945,{"date":520,"close":521},"2023-05-26",36.84000015258789,{"date":523,"close":524},"2023-06-02",37.900001525878906,{"date":526,"close":506},"2023-06-09",{"date":528,"close":529},"2023-06-16",35.959999084472656,{"date":531,"close":532},"2023-06-23",36.029998779296875,{"date":534,"close":535},"2023-06-30",36.599998474121094,{"date":537,"close":538},"2023-07-07",34.61000061035156,{"date":540,"close":541},"2023-07-14",36.36000061035156,{"date":543,"close":544},"2023-07-21",35.63999938964844,{"date":546,"close":547},"2023-07-28",35.650001525878906,{"date":549,"close":550},"2023-08-04",35.79999923706055,{"date":552,"close":553},"2023-08-11",37.310001373291016,{"date":555,"close":556},"2023-08-18",38.099998474121094,{"date":558,"close":559},"2023-08-25",40.529998779296875,{"date":561,"close":562},"2023-09-01",41.38999938964844,{"date":564,"close":565},"2023-09-08",40.72999954223633,{"date":567,"close":568},"2023-09-15",40.68000030517578,{"date":570,"close":571},"2023-09-22",41.029998779296875,{"date":573,"close":574},"2023-09-29",41.22999954223633,{"date":576,"close":577},"2023-10-06",41.75,{"date":579,"close":580},"2023-10-13",43.09000015258789,{"date":582,"close":583},"2023-10-20",43.040000915527344,{"date":585,"close":586},"2023-10-27",42.810001373291016,{"date":588,"close":589},"2023-11-03",45.29999923706055,{"date":591,"close":592},"2023-11-10",46.45000076293945,{"date":594,"close":595},"2023-11-17",45.36000061035156,{"date":597,"close":598},"2023-11-24",49.95000076293945,{"date":600,"close":601},"2023-12-01",53.220001220703125,{"date":603,"close":604},"2023-12-08",53.439998626708984,{"date":606,"close":607},"2023-12-15",54.43000030517578,{"date":609,"close":610},"2023-12-22",55.650001525878906,{"date":612,"close":613},"2023-12-29",55.43000030517578,{"date":615,"close":616},"2024-01-05",51.43000030517578,{"date":618,"close":619},"2024-01-12",53.939998626708984,{"date":621,"close":622},"2024-01-19",53.22999954223633,{"date":624,"close":625},"2024-01-26",55.459999084472656,{"date":627,"close":628},"2024-02-02",56.81999969482422,{"date":630,"close":631},"2024-02-09",59.380001068115234,{"date":633,"close":634},"2024-02-16",56.34000015258789,{"date":636,"close":637},"2024-02-23",55.060001373291016,{"date":639,"close":640},"2024-03-01",59.72999954223633,{"date":642,"close":643},"2024-03-08",59.77000045776367,{"date":645,"close":646},"2024-03-15",59.9900016784668,{"date":648,"close":649},"2024-03-22",61,{"date":651,"close":652},"2024-03-28",59.029998779296875,{"date":654,"close":655},"2024-04-05",58.189998626708984,{"date":657,"close":658},"2024-04-12",54.97999954223633,{"date":660,"close":661},"2024-04-19",53.97999954223633,{"date":663,"close":634},"2024-04-26",{"date":665,"close":666},"2024-05-03",57.41999816894531,{"date":668,"close":669},"2024-05-10",59.83000183105469,{"date":671,"close":672},"2024-05-17",57.40999984741211,{"date":674,"close":675},"2024-05-24",58.36000061035156,{"date":677,"close":678},"2024-05-31",58.16999816894531,{"date":680,"close":681},"2024-06-07",58.72999954223633,{"date":683,"close":684},"2024-06-14",55.20000076293945,{"date":686,"close":687},"2024-06-21",56.040000915527344,{"date":689,"close":690},"2024-06-28",57.13999938964844,{"date":692,"close":693},"2024-07-05",60.61000061035156,{"date":695,"close":696},"2024-07-12",55.04999923706055,{"date":698,"close":699},"2024-07-19",50.650001525878906,{"date":701,"close":702},"2024-07-26",49.869998931884766,{"date":704,"close":705},"2024-08-02",49.66999816894531,{"date":707,"close":708},"2024-08-09",54.529998779296875,{"date":710,"close":711},"2024-08-16",54.90999984741211,{"date":713,"close":613},"2024-08-23",{"date":715,"close":716},"2024-08-30",55.93000030517578,{"date":718,"close":719},"2024-09-06",56.400001525878906,{"date":721,"close":722},"2024-09-13",58.45000076293945,{"date":724,"close":725},"2024-09-20",60.470001220703125,{"date":727,"close":728},"2024-09-27",61.11000061035156,{"date":730,"close":731},"2024-10-04",62.119998931884766,{"date":733,"close":734},"2024-10-11",63.189998626708984,{"date":736,"close":737},"2024-10-18",65.75,{"date":739,"close":740},"2024-10-25",64.4800033569336,{"date":742,"close":743},"2024-11-01",66.69000244140625,{"date":745,"close":746},"2024-11-08",70.69000244140625,{"date":748,"close":749},"2024-11-15",72.08999633789062,{"date":751,"close":752},"2024-11-22",78.5999984741211,{"date":754,"close":755},"2024-11-29",78.45999908447266,{"date":757,"close":758},"2024-12-06",77.94000244140625,{"date":760,"close":761},"2024-12-13",78,{"date":763,"close":764},"2024-12-20",76.0999984741211,{"date":766,"close":767},"2024-12-27",76.04000091552734,{"date":769,"close":770},"2025-01-03",75.19999694824219,{"date":772,"close":773},"2025-01-10",71.01000213623047,{"date":775,"close":776},"2025-01-17",72.38999938964844,{"date":778,"close":779},"2025-01-24",76,{"date":781,"close":782},"2025-01-31",77.3499984741211,{"date":784,"close":785},"2025-02-07",76.55999755859375,{"date":787,"close":788},"2025-02-14",76.68000030517578,{"date":790,"close":791},"2025-02-21",72.97000122070312,{"date":793,"close":794},"2025-02-28",73.27999877929688,{"date":796,"close":797},"2025-03-07",68.97000122070312,{"date":799,"close":800},"2025-03-14",67.4800033569336,{"date":802,"close":803},"2025-03-21",70.6500015258789,{"date":805,"close":806},"2025-03-28",74.18000030517578,{"date":808,"close":809},"2025-04-04",69.86000061035156,{"date":811,"close":812},"2025-04-11",75.58999633789062,{"date":814,"close":815},"2025-04-17",75.12000274658203,{"date":817,"close":818},"2025-04-25",75.16999816894531,{"date":820,"close":821},"2025-05-02",78.91999816894531,{"date":823,"close":824},"2025-05-09",60.7599983215332,{"date":826,"close":827},"2025-05-16",65.88999938964844,{"date":829,"close":830},"2025-05-23",61.68000030517578,{"date":832,"close":833},"2025-05-30",62.95000076293945,{"date":835,"close":836},"2025-06-06",60.970001220703125,{"date":838,"close":839},"2025-06-13",58.66999816894531,{"date":841,"close":842},"2025-06-20",58.779998779296875,{"date":844,"close":845},"2025-06-27",58.540000915527344,{"date":847,"close":848},"2025-07-03",57.58000183105469,{"date":850,"close":851},"2025-07-11",57.939998626708984,{"date":853,"close":854},"2025-07-18",58.20000076293945,{"date":856,"close":857},"2025-07-25",54.7400016784668,{"date":859,"close":860},"2025-08-01",54.11000061035156,{"date":862,"close":863},"2025-08-08",38.9900016784668,{"date":865,"close":866},"2025-08-11",38.83000183105469,{"date":868,"close":869},"2025-08-12",38.7400016784668,{"date":871,"close":872},"2025-08-13",39.529998779296875,{"date":874,"close":875},"2025-08-14",38,{"date":877,"close":878},"2025-08-15",38.36000061035156,{"date":880,"close":881},"2025-08-18",38.4900016784668,{"date":883,"close":884},"2025-08-19",40.77000045776367,{"date":886,"close":887},"2025-08-20",40.689998626708984,{"date":889,"close":890},"2025-08-21",39.779998779296875,{"date":892,"close":893},"2025-08-22",39.90999984741211,{"date":895,"close":896},"2025-08-25",38.65999984741211,{"date":898,"close":899},"2025-08-26",39.77000045776367,{"date":901,"close":902},"2025-08-27",40.709999084472656,{"date":904,"close":905},"2025-08-28",40.869998931884766,{"date":907,"close":908},"2025-08-29",41.04999923706055,{"date":910,"close":911},"2025-09-02",41.619998931884766,{"date":913,"close":914},"2025-09-03",41.869998931884766,{"date":916,"close":917},"2025-09-04",42.68000030517578,{"date":919,"close":920},"2025-09-05",39.459999084472656,{"date":922,"close":923},"2025-09-08",35.77000045776367,{"date":925,"close":926},"2025-09-09",37.709999084472656,{"date":928,"close":929},"2025-09-10",36.7599983215332,{"date":931,"close":553},"2025-09-11",{"date":933,"close":934},"2025-09-12",38.06999969482422,{"date":936,"close":937},"2025-09-15",35.5099983215332,{"date":939,"close":940},"2025-09-16",36.75,{"date":942,"close":943},"2025-09-17",36.630001068115234,{"date":945,"close":946},"2025-09-18",36.68000030517578,{"date":948,"close":949},"2025-09-19",36,{"date":951,"close":952},"2025-09-22",36.43000030517578,{"date":954,"close":955},"2025-09-23",36.619998931884766,{"date":957,"close":512},"2025-09-24",{"date":959,"close":960},"2025-09-25",36.63999938964844,{"date":962,"close":963},"2025-09-26",36.79999923706055,{"date":965,"close":929},"2025-09-29",{"date":967,"close":968},"2025-09-30",36.349998474121094,{"date":970,"close":971},"2025-10-01",36.22999954223633,{"date":973,"close":974},"2025-10-02",35.86000061035156,{"date":976,"close":977},"2025-10-03",34.9900016784668,{"date":979,"close":980},"2025-10-06",33.72999954223633,{"date":982,"close":983},"2025-10-07",34.77000045776367,{"date":985,"close":986},"2025-10-08",34.790000915527344,{"date":988,"close":989},"2025-10-09",35.34000015258789,{"date":991,"close":992},"2025-10-10",34.130001068115234,{"date":994,"close":995},"2025-10-13",34.31999969482422,{"date":997,"close":998},"2025-10-14",34.720001220703125,{"date":1000,"close":1001},"2025-10-15",34.5,{"date":1003,"close":1004},"2025-10-16",33.209999084472656,{"date":1006,"close":1007},"2025-10-17",33,{"date":1009,"close":1010},"2025-10-20",32.34000015258789,{"date":1012,"close":1013},"2025-10-21",33.47999954223633,{"date":1015,"close":1016},"2025-10-22",33.36000061035156,{"date":1018,"close":1019},"2025-10-23",33.38999938964844,{"date":1021,"close":1022},"2025-10-24",33.04999923706055,{"date":1024,"close":1025},"2025-10-27",31.889999389648438,{"date":1027,"close":1028},"2025-10-28",31.59000015258789,{"date":1030,"close":1031},"2025-10-29",30.84000015258789,{"date":1033,"close":476},"2025-10-30",{"date":1035,"close":1036},"2025-10-31",30.1299991607666,{"date":1038,"close":1039},"2025-11-03",30.389999389648438,{"date":1041,"close":1042},"2025-11-04",30.329999923706055,{"date":1044,"close":1045},"2025-11-05",30.149999618530273,{"date":1047,"close":1048},"2025-11-06",29,{"date":1050,"close":1051},"2025-11-07",29.270000457763672,{"date":1053,"close":1054},"2025-11-10",28.270000457763672,{"date":1056,"close":1057},"2025-11-11",27.690000534057617,{"date":1059,"close":1060},"2025-11-12",27.610000610351562,{"date":1062,"close":1063},"2025-11-13",26.950000762939453,{"date":1065,"close":1066},"2025-11-14",26.959999084472656,{"date":1068,"close":1069},"2025-11-17",25.6200008392334,{"date":1071,"close":1072},"2025-11-18",26.260000228881836,{"date":1074,"close":1075},"2025-11-19",29.260000228881836,{"date":1077,"close":1078},"2025-11-20",29.799999237060547,{"date":1080,"close":1081},"2025-11-21",29.770000457763672,{"date":1083,"close":1084},"2025-11-24",30.75,{"date":1086,"close":1087},"2025-11-25",30.360000610351562,{"date":1089,"close":1090},"2025-11-26",30.59000015258789,{"date":1092,"close":1093},"2025-11-28",30.889999389648438,{"date":1095,"close":1093},"2025-12-01",{"date":1097,"close":1098},"2025-12-02",30.850000381469727,{"date":1100,"close":1101},"2025-12-03",30.81999969482422,{"date":1103,"close":1104},"2025-12-04",31.360000610351562,{"date":1106,"close":1107},"2025-12-05",31.170000076293945,{"date":1109,"close":1110},"2025-12-08",30.510000228881836,{"date":1112,"close":1113},"2025-12-09",30.549999237060547,{"date":1115,"close":1116},"2025-12-10",33.29999923706055,{"date":1118,"close":1119},"2025-12-11",32.66999816894531,{"date":1121,"close":1122},"2025-12-12",31.950000762939453,{"date":1124,"close":1125},"2025-12-15",32.779998779296875,{"date":1127,"close":1128},"2025-12-16",30.93000030517578,{"date":1130,"close":1131},"2025-12-17",29.959999084472656,{"date":1133,"close":1134},"2025-12-18",29.280000686645508,{"date":1136,"close":1137},"2025-12-19",29.040000915527344,{"date":1139,"close":1140},"2025-12-22",29.5,{"date":1142,"close":1143},"2025-12-23",29.950000762939453,{"date":1145,"close":1036},"2025-12-24",{"date":1147,"close":1148},"2025-12-26",30.15999984741211,{"date":1150,"close":1151},"2025-12-29",27.329999923706055,{"date":1153,"close":1154},"2025-12-30",26.690000534057617,{"date":1156,"close":1157},"2025-12-31",26.729999542236328,{"date":1159,"close":1160},"2026-01-02",26.09000015258789,{"date":1162,"close":1163},"2026-01-05",23.889999389648438,{"date":1165,"close":390},"2026-01-06",{"date":1167,"close":1168},"2026-01-07",23.049999237060547,{"date":1170,"close":1171},"2026-01-08",24.760000228881836,{"date":1173,"close":1174},"2026-01-09",24.81999969482422,{"date":1176,"close":1177},"2026-01-12",23.100000381469727,{"date":1179,"close":1180},"2026-01-13",23.079999923706055,{"date":1182,"close":1183},"2026-01-14",23.739999771118164,{"date":1185,"close":1186},"2026-01-15",24.31999969482422,{"date":1188,"close":1189},"2026-01-16",23.90999984741211,{"date":1191,"close":1192},"2026-01-20",26.780000686645508,{"date":1194,"close":1195},"2026-01-21",28.09000015258789,{"date":1197,"close":1198},"2026-01-22",27.899999618530273,{"date":1200,"close":1201},"2026-01-23",27.65999984741211,{"date":1203,"close":1204},"2026-01-26",25.579999923706055,{"date":1206,"close":1207},"2026-01-27",26.06999969482422,{"date":1209,"close":350},"2026-01-28",{"date":70,"close":1211},25.040000915527344,{"date":1213,"close":1214},"2026-01-30",24.8700008392334,{"date":1216,"close":1217},"2026-02-02",24.389999389648438,{"date":1219,"close":1220},"2026-02-03",20.8799991607666,{"date":1222,"close":1223},"2026-02-04",21.110000610351562,{"date":1225,"close":1226},"2026-02-05",19.479999542236328,{"date":1228,"close":1229},"2026-02-06",19.520000457763672,{"date":1231,"close":1232},"2026-02-09",18.770000457763672,{"date":1234,"close":1235},"2026-02-10",18.15999984741211,{"date":1237,"close":1238},"2026-02-11",17.59000015258789,{"date":1240,"close":1241},"2026-02-12",17.6200008392334,{"date":77,"close":1243},17.8700008392334,{"date":83,"close":1245},18.079999923706055,{"date":1247,"close":1248},"2026-02-18",18.520000457763672,{"date":108,"close":1250},18.979999542236328,{"date":1252,"close":1253},"2026-02-20",19.040000915527344,{"date":1255,"close":1256},"2026-02-23",17.940000534057617,{"date":1258,"close":1259},"2026-02-24",18.34000015258789,{"date":1261,"close":1262},"2026-02-25",18.059999465942383,{"date":1264,"close":1265},"2026-02-26",18.84000015258789,{"date":1267,"close":1268},"2026-02-27",18.389999389648438,{"date":92,"close":1270},18.149999618530273,{"date":97,"close":1272},17.729999542236328,{"date":1274,"close":1275},"2026-03-04",17.520000457763672,{"date":1277,"close":1278},"2026-03-05",16.979999542236328,{"date":1280,"close":1281},"2026-03-06",17.389999389648438,{"date":1283,"close":1284},"2026-03-09",16.459999084472656,{"date":1286,"close":1287},"2026-03-10",17.09000015258789,{"date":1289,"close":1241},"2026-03-11",{"date":1291,"close":1292},"2026-03-12",16.729999542236328,{"date":1294,"close":1295},"2026-03-13",16.829999923706055,{"date":1297,"close":1298},"2026-03-16",18.68000030517578,{"date":1300,"close":1301},"2026-03-17",18.510000228881836,{"date":1303,"close":1281},"2026-03-18",{"date":1305,"close":1306},"2026-03-19",17.34000015258789,{"date":1308,"close":1309},"2026-03-20",17.219999313354492,{"date":1311,"close":1312},"2026-03-23",16.610000610351562,{"date":1314,"close":1315},"2026-03-24",15.880000114440918,{"date":1317,"close":1318},"2026-03-25",15.5,{"date":1320,"close":1321},"2026-03-26",15.140000343322754,{"date":1323,"close":1324},"2026-03-27",15.350000381469727,{"date":1326,"close":1327},"2026-03-30",16.139999389648438,{"date":1329,"close":1330},"2026-03-31",16.09000015258789,{"date":1332,"close":1333},"2026-04-01",15.640000343322754,{"date":1335,"close":1336},"2026-04-02",16.6200008392334,{"date":1338,"close":1339},"2026-04-06",15.729999542236328,{"date":1341,"close":1342},"2026-04-07",15.65999984741211,{"date":1344,"close":1339},"2026-04-08",{"date":1346,"close":1347},"2026-04-09",15.399999618530273,{"date":1349,"close":1350},"2026-04-10",15.010000228881836,{"date":1352,"close":1353},"2026-04-13",15.109999656677246,{"date":1355,"close":1356},"2026-04-14",15.470000267028809,{"date":1358,"close":1359},"2026-04-15",15.949999809265137,{"date":1361,"close":1362},"2026-04-16",16.229999542236328,{"date":1364,"close":1327},"2026-04-17",{"date":1366,"close":1367},"2026-04-20",16.479999542236328,{"date":1369,"close":1370},"2026-04-21",16.450000762939453,{"date":1372,"close":1373},"2026-04-22",16.510000228881836,{"date":1375,"close":1376},"2026-04-23",16.299999237060547,{"date":1378,"close":1379},"2026-04-24",16.200000762939453,{"date":1381,"close":1382},"2026-04-27",16.850000381469727,{"date":204,"close":1384},16.93000030517578,{"date":1386,"close":1387},"2026-04-29",17.540000915527344,{"date":1389,"close":1390},"2026-04-30",17.799999237060547,{"date":1392,"close":1393},"2026-05-01",17.200000762939453,{"date":1395,"close":1396},"2026-05-04",17.360000610351562,{"date":1398,"close":1399},"2026-05-05",10.630000114440918,{"date":1401,"close":1402},"2026-05-06",11.100000381469727,{"date":1404,"close":1405},"2026-05-07",10.460000038146973,{"date":1407,"close":1408},"2026-05-08",10.3100004196167,{"date":1410,"close":1411},"2026-05-11",9.399999618530273,{"date":1413,"close":1414},"2026-05-12",9.479999542236328,{"date":60,"close":1416},9.25,{"date":1418,"close":1419},"2026-05-14",9.149999618530273,{"date":1421,"close":1422},"2026-05-15",9.6899995803833,{"date":1424,"close":1425},"2026-05-18",9.260000228881836,{"date":1427,"close":1428},"2026-05-19",8.890000343322754,{"date":1430,"close":1431},"2026-05-20",8.970000267028809,{"date":1433,"close":1434},"2026-05-21",9.050000190734863,{"date":1436,"close":1437},"2026-05-22",8.90999984741211,{"date":1439,"close":1440},"2026-05-26",8.600000381469727,{"date":1442,"close":1443},"2026-05-27",8.59000015258789,{"date":1445,"close":1446},"2026-05-28",8.65999984741211,{"date":1448,"close":1449},"2026-05-29",8.359999656677246,{"date":1451,"close":1452},"2026-06-01",9.0600004196167,{"date":1454,"close":1455},"2026-06-02",9.039999961853027,{"date":1457,"close":1458},"2026-06-03",8.859999656677246,{"date":1460,"close":1461},"2026-06-04",8.6899995803833,{"date":1463,"close":1464},"2026-06-05",8.770000457763672,{"date":1466,"close":1467},"2026-06-08",7.900000095367432,{"date":1469,"close":1470},"2026-06-09",8.430000305175781,{"date":1472,"close":1473},"2026-06-10",8.630000114440918,{"date":1475,"close":1437},"2026-06-11",{"date":1477,"close":1478},"2026-06-12",8.8100004196167,{"date":1480,"close":1458},"2026-06-15",{"date":1482,"close":1483},"2026-06-16",8.829999923706055,{"date":1485,"close":1486},"2026-06-17",9.069999694824219,{"date":1488,"close":1489},"2026-06-18",9.460000038146973,{"date":1491,"close":1492},"2026-06-22",10.170000076293945,{"date":1494,"close":1495},"2026-06-23",11.270000457763672,{"date":1497,"close":1498},"2026-06-24",11.90999984741211,{"date":1500,"close":1501},"2026-06-25",11.390000343322754,{"date":1503,"close":1504},"2026-06-26",11.550000190734863,{"date":1506,"close":1507},"2026-06-29",12.380000114440918,{"date":1509,"close":1510},"2026-06-30",12.9399995803833,{"date":1512,"close":1513},"2026-07-01",13.350000381469727,{"date":1515,"close":1516},"2026-07-02",13.859999656677246,{"date":1518,"close":1519},"2026-07-06",13.449999809265137,{"date":1521,"close":1522},"2026-07-07",13.9399995803833,{"date":1524,"close":1525},"2026-07-08",13.180000305175781,{"date":1527,"close":1528},"2026-07-09",12.149999618530273,{"date":1530,"close":1531},"2026-07-10",12.479999542236328,{"date":1533,"close":1534},"2026-07-13",12.75,{"date":1536,"close":1537},"2026-07-14",12.100000381469727,{"date":1539,"close":1540},"2026-07-15",12.09000015258789,{"date":1542,"close":1543},"2026-07-16",11.989999771118164,{"date":1545,"close":1546},"2026-07-17",12.119999885559082,{"date":1548,"close":1528},"2026-07-20",{"date":1550,"close":1551},"2026-07-21",12.65999984741211,{"date":1553,"close":1554},"2026-07-22",12.779999732971191,{"date":1556,"close":1557},"2026-07-23",12.899999618530273,{"date":1559,"close":1560},"2026-07-24",12.949999809265137,{"date":1562,"close":1563},"2026-07-27",13.069999694824219,{"date":1565,"close":1566},"2026-07-28",13.65999984741211,{"date":46,"close":1568},13.289999961853027,{"date":1570,"close":1571},"2026-07-30",13.149999618530273,{"date":1573,"close":1574},"2026-07-31",12.390000343322754,{"date":1576,"close":1560},"2026-08-03",{"date":1578,"close":1534},"2026-08-04",{"date":1580,"close":1581},"2026-08-05",12.609999656677246,{"date":1583,"close":1584},"2026-08-06",12.109999656677246,{"date":1586,"close":1587},"2026-08-07",11.5600004196167,{"date":1589,"close":1590},"2026-08-10",11.380000114440918,{"date":202,"close":1592},10.850000381469727,{"count":203,"fetchedAt":1594,"source":197},"2026-08-13T18:14:04.552Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1596},"\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>",1786644844497]