[{"data":1,"prerenderedAt":1436},["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-congress-AVUV":25,"ticker-reddit-AVUV":1421,"ticker-mcap-AVUV":1422,"ticker-profile-AVUV":1427,"ticker-earnings-AVUV":1430,"i-lucide:download":1434},{"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,{"data":26,"meta":1417},{"congressTrades":27,"insiderTrades":54,"priceHistory":55,"ticker":45},[28,48],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"AVANTIS US SML CAP VAL ETF","ETF","senate","AR","2026-09-11","john-boozman|AVUV|2026-08-19|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-14T10:13:39.150Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0632f542-7ac2-46e4-bd9c-603e3673f0cd\u002F","AVUV","2026-08-19","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":49,"assetType":50,"chamber":35,"district":36,"disclosureDate":51,"filingId":52,"ingestedAt":53,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"Avantis U.S. Small Cap Value ETF","Stock","2026-09-10","john-boozman|AVUV|2026-08-19|Purchase|$1,001 - $15,000|Joint|Stock","2026-10-02T18:02:11.282Z",[],[56,59,62,65,68,71,74,77,80,83,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,310,313,316,318,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,553,556,559,562,565,568,571,574,576,579,582,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414],{"date":57,"close":58},"2021-10-29",78.66000366210938,{"date":60,"close":61},"2021-11-05",83.58000183105469,{"date":63,"close":64},"2021-11-12",83.63999938964844,{"date":66,"close":67},"2021-11-19",81.41000366210938,{"date":69,"close":70},"2021-11-26",79.19999694824219,{"date":72,"close":73},"2021-12-03",76.83000183105469,{"date":75,"close":76},"2021-12-10",79.43000030517578,{"date":78,"close":79},"2021-12-17",76.45999908447266,{"date":81,"close":82},"2021-12-23",78.47000122070312,{"date":84,"close":85},"2021-12-31",79.73999786376953,{"date":87,"close":88},"2022-01-07",81.20999908447266,{"date":90,"close":91},"2022-01-14",82.38999938964844,{"date":93,"close":94},"2022-01-21",75.9000015258789,{"date":96,"close":97},"2022-01-28",76.11000061035156,{"date":99,"close":100},"2022-02-04",77.61000061035156,{"date":102,"close":103},"2022-02-11",78.62999725341797,{"date":105,"close":106},"2022-02-18",78.30000305175781,{"date":108,"close":109},"2022-02-25",78.41000366210938,{"date":111,"close":112},"2022-03-04",78.80999755859375,{"date":114,"close":115},"2022-03-11",78.4800033569336,{"date":117,"close":118},"2022-03-18",81.43000030517578,{"date":120,"close":121},"2022-03-25",82.12000274658203,{"date":123,"close":124},"2022-04-01",80.30999755859375,{"date":126,"close":127},"2022-04-08",77.55000305175781,{"date":129,"close":130},"2022-04-14",79.20999908447266,{"date":132,"close":133},"2022-04-22",77.26000213623047,{"date":135,"close":136},"2022-04-29",75.12999725341797,{"date":138,"close":139},"2022-05-06",76.41999816894531,{"date":141,"close":142},"2022-05-13",74.36000061035156,{"date":144,"close":145},"2022-05-20",73.27999877929688,{"date":147,"close":148},"2022-05-27",79.37999725341797,{"date":150,"close":151},"2022-06-03",79.5199966430664,{"date":153,"close":154},"2022-06-10",76.12999725341797,{"date":156,"close":157},"2022-06-17",68.86000061035156,{"date":159,"close":160},"2022-06-24",70.06999969482422,{"date":162,"close":163},"2022-07-01",68.97000122070312,{"date":165,"close":166},"2022-07-08",69.11000061035156,{"date":168,"close":169},"2022-07-15",68.87999725341797,{"date":171,"close":172},"2022-07-22",71.75,{"date":174,"close":175},"2022-07-29",75.73999786376953,{"date":177,"close":178},"2022-08-05",75.20999908447266,{"date":180,"close":181},"2022-08-12",79.33999633789062,{"date":183,"close":184},"2022-08-19",78.68000030517578,{"date":186,"close":187},"2022-08-26",76.87000274658203,{"date":189,"close":190},"2022-09-02",72.83999633789062,{"date":192,"close":193},"2022-09-09",74.5999984741211,{"date":195,"close":196},"2022-09-16",71.38999938964844,{"date":198,"close":199},"2022-09-23",66.43000030517578,{"date":201,"close":202},"2022-09-30",66.13999938964844,{"date":204,"close":205},"2022-10-07",69.52999877929688,{"date":207,"close":208},"2022-10-14",69.87999725341797,{"date":210,"close":211},"2022-10-21",72.25,{"date":213,"close":214},"2022-10-28",76.27999877929688,{"date":216,"close":217},"2022-11-04",76.02999877929688,{"date":219,"close":220},"2022-11-11",79.52999877929688,{"date":222,"close":223},"2022-11-18",78.69999694824219,{"date":225,"close":226},"2022-11-25",79.95999908447266,{"date":228,"close":229},"2022-12-02",80.23999786376953,{"date":231,"close":232},"2022-12-09",75.77999877929688,{"date":234,"close":235},"2022-12-16",73.83000183105469,{"date":237,"close":238},"2022-12-23",74.91999816894531,{"date":240,"close":241},"2022-12-30",74.51000213623047,{"date":243,"close":244},"2023-01-06",76.48999786376953,{"date":246,"close":247},"2023-01-13",79.5999984741211,{"date":249,"close":250},"2023-01-20",79.11000061035156,{"date":252,"close":253},"2023-01-27",80.79000091552734,{"date":255,"close":256},"2023-02-03",83.91699981689453,{"date":258,"close":259},"2023-02-10",81.87999725341797,{"date":261,"close":262},"2023-02-17",82.72000122070312,{"date":264,"close":265},"2023-02-24",80.58000183105469,{"date":267,"close":268},"2023-03-03",82.66999816894531,{"date":270,"close":271},"2023-03-10",75.56999969482422,{"date":273,"close":274},"2023-03-17",71.01000213623047,{"date":276,"close":277},"2023-03-24",71.12000274658203,{"date":279,"close":280},"2023-03-31",74.05999755859375,{"date":282,"close":283},"2023-04-06",72.12999725341797,{"date":285,"close":286},"2023-04-14",74.08999633789062,{"date":288,"close":289},"2023-04-21",73.36000061035156,{"date":291,"close":292},"2023-04-28",72.91999816894531,{"date":294,"close":295},"2023-05-05",71.48999786376953,{"date":297,"close":298},"2023-05-12",70.36000061035156,{"date":300,"close":301},"2023-05-19",72.16999816894531,{"date":303,"close":304},"2023-05-26",72.31999969482422,{"date":306,"close":307},"2023-06-02",74.41999816894531,{"date":309,"close":244},"2023-06-09",{"date":311,"close":312},"2023-06-16",76.72000122070312,{"date":314,"close":315},"2023-06-23",74.33000183105469,{"date":317,"close":100},"2023-06-30",{"date":319,"close":133},"2023-07-07",{"date":321,"close":322},"2023-07-14",79.47000122070312,{"date":324,"close":325},"2023-07-21",81.4000015258789,{"date":327,"close":61},"2023-07-28",{"date":329,"close":330},"2023-08-04",83.31999969482422,{"date":332,"close":333},"2023-08-11",82.8499984741211,{"date":335,"close":336},"2023-08-18",80.30000305175781,{"date":338,"close":339},"2023-08-25",79,{"date":341,"close":342},"2023-09-01",82.69000244140625,{"date":344,"close":345},"2023-09-08",79.51000213623047,{"date":347,"close":348},"2023-09-15",79.36000061035156,{"date":350,"close":351},"2023-09-22",76.69000244140625,{"date":353,"close":354},"2023-09-29",77.94999694824219,{"date":356,"close":357},"2023-10-06",75.5999984741211,{"date":359,"close":360},"2023-10-13",75.80000305175781,{"date":362,"close":363},"2023-10-20",74.52999877929688,{"date":365,"close":366},"2023-10-27",73.37999725341797,{"date":368,"close":103},"2023-11-03",{"date":370,"close":371},"2023-11-10",75.94999694824219,{"date":373,"close":374},"2023-11-17",80.16000366210938,{"date":376,"close":377},"2023-11-24",80.16999816894531,{"date":379,"close":380},"2023-12-01",82.86000061035156,{"date":382,"close":383},"2023-12-08",83.55000305175781,{"date":385,"close":386},"2023-12-15",88.12999725341797,{"date":388,"close":389},"2023-12-22",90.12999725341797,{"date":391,"close":392},"2023-12-29",89.80000305175781,{"date":394,"close":395},"2024-01-05",87.47000122070312,{"date":397,"close":398},"2024-01-12",86.4800033569336,{"date":400,"close":401},"2024-01-19",86.73999786376953,{"date":403,"close":404},"2024-01-26",88.77999877929688,{"date":406,"close":407},"2024-02-02",87.12000274658203,{"date":409,"close":410},"2024-02-09",87.91000366210938,{"date":412,"close":413},"2024-02-16",88.52999877929688,{"date":415,"close":416},"2024-02-23",88.23999786376953,{"date":418,"close":419},"2024-03-01",89.62999725341797,{"date":421,"close":422},"2024-03-08",89.7300033569336,{"date":424,"close":425},"2024-03-15",88.97000122070312,{"date":427,"close":428},"2024-03-22",91.0999984741211,{"date":430,"close":431},"2024-03-28",93.70999908447266,{"date":433,"close":434},"2024-04-05",91.69000244140625,{"date":436,"close":437},"2024-04-12",88.86000061035156,{"date":439,"close":440},"2024-04-19",88.05999755859375,{"date":442,"close":443},"2024-04-26",90.23999786376953,{"date":445,"close":446},"2024-05-03",90.86000061035156,{"date":448,"close":449},"2024-05-10",92.43000030517578,{"date":451,"close":452},"2024-05-17",93.44999694824219,{"date":454,"close":455},"2024-05-24",92.05999755859375,{"date":457,"close":458},"2024-05-31",93.05000305175781,{"date":460,"close":461},"2024-06-07",89.87999725341797,{"date":463,"close":464},"2024-06-14",87.7300033569336,{"date":466,"close":467},"2024-06-21",88.68000030517578,{"date":469,"close":470},"2024-06-28",89.72000122070312,{"date":472,"close":416},"2024-07-05",{"date":474,"close":475},"2024-07-12",93.16000366210938,{"date":477,"close":478},"2024-07-19",95.62000274658203,{"date":480,"close":481},"2024-07-26",99.08999633789062,{"date":483,"close":484},"2024-08-02",92.01000213623047,{"date":486,"close":487},"2024-08-09",90.38999938964844,{"date":489,"close":490},"2024-08-16",92.97000122070312,{"date":492,"close":493},"2024-08-23",95.86000061035156,{"date":495,"close":496},"2024-08-30",95.91000366210938,{"date":498,"close":499},"2024-09-06",90.4800033569336,{"date":501,"close":502},"2024-09-13",93.08999633789062,{"date":504,"close":505},"2024-09-20",95.9000015258789,{"date":507,"close":508},"2024-09-27",95.55999755859375,{"date":510,"close":511},"2024-10-04",95.83000183105469,{"date":513,"close":514},"2024-10-11",96.97000122070312,{"date":516,"close":517},"2024-10-18",98.19000244140625,{"date":519,"close":520},"2024-10-25",94.91999816894531,{"date":522,"close":523},"2024-11-01",94.69000244140625,{"date":525,"close":526},"2024-11-08",103.08000183105469,{"date":528,"close":529},"2024-11-15",101.08000183105469,{"date":531,"close":532},"2024-11-22",104.77999877929688,{"date":534,"close":535},"2024-11-29",105.48999786376953,{"date":537,"close":538},"2024-12-06",103.29000091552734,{"date":540,"close":541},"2024-12-13",102.01000213623047,{"date":543,"close":544},"2024-12-20",96.11000061035156,{"date":546,"close":547},"2024-12-27",96.48999786376953,{"date":549,"close":550},"2025-01-03",97.23999786376953,{"date":552,"close":523},"2025-01-10",{"date":554,"close":555},"2025-01-17",99.31999969482422,{"date":557,"close":558},"2025-01-24",99.81999969482422,{"date":560,"close":561},"2025-01-31",98.30999755859375,{"date":563,"close":564},"2025-02-07",97.16999816894531,{"date":566,"close":567},"2025-02-14",97.47000122070312,{"date":569,"close":570},"2025-02-21",93.91000366210938,{"date":572,"close":573},"2025-02-28",92.8499984741211,{"date":575,"close":467},"2025-03-07",{"date":577,"close":578},"2025-03-14",87.0199966430664,{"date":580,"close":581},"2025-03-21",87.86000061035156,{"date":583,"close":407},"2025-03-28",{"date":585,"close":586},"2025-04-04",78,{"date":588,"close":589},"2025-04-11",78.9800033569336,{"date":591,"close":592},"2025-04-17",80.44999694824219,{"date":594,"close":595},"2025-04-25",82.70999908447266,{"date":597,"close":598},"2025-05-02",85.5199966430664,{"date":600,"close":601},"2025-05-09",86.51000213623047,{"date":603,"close":604},"2025-05-16",90.73999786376953,{"date":606,"close":607},"2025-05-23",87.11000061035156,{"date":609,"close":386},"2025-05-30",{"date":611,"close":612},"2025-06-06",89.76000213623047,{"date":614,"close":615},"2025-06-13",89.22000122070312,{"date":617,"close":618},"2025-06-20",89.37000274658203,{"date":620,"close":621},"2025-06-27",91.20999908447266,{"date":623,"close":624},"2025-07-03",95.01000213623047,{"date":626,"close":627},"2025-07-11",94.87999725341797,{"date":629,"close":630},"2025-07-18",93.7699966430664,{"date":632,"close":633},"2025-07-25",95.1500015258789,{"date":635,"close":636},"2025-08-01",90.37000274658203,{"date":638,"close":639},"2025-08-08",92.47000122070312,{"date":641,"close":642},"2025-08-15",95.2300033569336,{"date":644,"close":645},"2025-08-22",99.0199966430664,{"date":647,"close":648},"2025-08-29",99.8499984741211,{"date":650,"close":651},"2025-09-05",100.94000244140625,{"date":653,"close":654},"2025-09-12",100.13999938964844,{"date":656,"close":657},"2025-09-19",100.70999908447266,{"date":659,"close":660},"2025-09-26",100.55000305175781,{"date":662,"close":663},"2025-10-03",100.66000366210938,{"date":665,"close":666},"2025-10-10",95.19000244140625,{"date":668,"close":669},"2025-10-17",97.05999755859375,{"date":671,"close":672},"2025-10-20",98.55000305175781,{"date":674,"close":675},"2025-10-21",98.77999877929688,{"date":677,"close":678},"2025-10-22",98.18000030517578,{"date":680,"close":681},"2025-10-23",99.26000213623047,{"date":683,"close":684},"2025-10-24",99.91000366210938,{"date":686,"close":687},"2025-10-27",99.80999755859375,{"date":689,"close":690},"2025-10-28",99.33000183105469,{"date":692,"close":693},"2025-10-29",98.29000091552734,{"date":695,"close":696},"2025-10-30",97.31999969482422,{"date":698,"close":699},"2025-10-31",97.80000305175781,{"date":701,"close":702},"2025-11-03",97.81999969482422,{"date":704,"close":705},"2025-11-04",96.58000183105469,{"date":707,"close":708},"2025-11-05",97.80999755859375,{"date":710,"close":711},"2025-11-06",96.93000030517578,{"date":713,"close":714},"2025-11-07",97.73999786376953,{"date":716,"close":717},"2025-11-10",98.48999786376953,{"date":719,"close":720},"2025-11-11",98.98999786376953,{"date":722,"close":723},"2025-11-12",99.25,{"date":725,"close":726},"2025-11-13",97.70999908447266,{"date":728,"close":729},"2025-11-14",97.58999633789062,{"date":731,"close":732},"2025-11-17",95.13999938964844,{"date":734,"close":735},"2025-11-18",95.62999725341797,{"date":737,"close":738},"2025-11-19",95.38999938964844,{"date":740,"close":741},"2025-11-20",93.93000030517578,{"date":743,"close":744},"2025-11-21",96.83000183105469,{"date":746,"close":747},"2025-11-24",97.58000183105469,{"date":749,"close":750},"2025-11-25",100.19000244140625,{"date":752,"close":753},"2025-11-26",100.93000030517578,{"date":755,"close":756},"2025-11-28",101.12999725341797,{"date":758,"close":759},"2025-12-01",101.12000274658203,{"date":761,"close":762},"2025-12-02",101.05000305175781,{"date":764,"close":765},"2025-12-03",102.98999786376953,{"date":767,"close":768},"2025-12-04",102.95999908447266,{"date":770,"close":771},"2025-12-05",102.9000015258789,{"date":773,"close":774},"2025-12-08",102.45999908447266,{"date":776,"close":777},"2025-12-09",102.87000274658203,{"date":779,"close":780},"2025-12-10",105.31999969482422,{"date":782,"close":783},"2025-12-11",106.25,{"date":785,"close":786},"2025-12-12",105.11000061035156,{"date":788,"close":789},"2025-12-15",105.04000091552734,{"date":791,"close":792},"2025-12-16",103.52999877929688,{"date":794,"close":795},"2025-12-17",103.54000091552734,{"date":797,"close":798},"2025-12-18",103.77999877929688,{"date":800,"close":798},"2025-12-19",{"date":802,"close":803},"2025-12-22",104.2300033569336,{"date":805,"close":806},"2025-12-23",103.7300033569336,{"date":808,"close":809},"2025-12-24",103.81999969482422,{"date":811,"close":812},"2025-12-26",103.69000244140625,{"date":814,"close":815},"2025-12-29",103.19000244140625,{"date":817,"close":818},"2025-12-30",102.91000366210938,{"date":820,"close":821},"2025-12-31",101.9800033569336,{"date":823,"close":824},"2026-01-02",103.12000274658203,{"date":826,"close":827},"2026-01-05",104.66000366210938,{"date":829,"close":830},"2026-01-06",106.1500015258789,{"date":832,"close":833},"2026-01-07",105.16999816894531,{"date":835,"close":836},"2026-01-08",107.1500015258789,{"date":838,"close":839},"2026-01-09",107.33000183105469,{"date":841,"close":842},"2026-01-12",106.86000061035156,{"date":844,"close":845},"2026-01-13",107.04000091552734,{"date":847,"close":848},"2026-01-14",107.58000183105469,{"date":850,"close":851},"2026-01-15",108.9000015258789,{"date":853,"close":854},"2026-01-16",108.51000213623047,{"date":856,"close":857},"2026-01-20",106.87000274658203,{"date":859,"close":860},"2026-01-21",110.0999984741211,{"date":862,"close":863},"2026-01-22",110.26000213623047,{"date":865,"close":866},"2026-01-23",108.48999786376953,{"date":868,"close":866},"2026-01-26",{"date":870,"close":871},"2026-01-27",108.77999877929688,{"date":873,"close":874},"2026-01-28",108.29000091552734,{"date":876,"close":877},"2026-01-29",109.75,{"date":879,"close":880},"2026-01-30",109.2699966430664,{"date":882,"close":883},"2026-02-02",110.73999786376953,{"date":885,"close":886},"2026-02-03",111.81999969482422,{"date":888,"close":889},"2026-02-04",113.1500015258789,{"date":891,"close":892},"2026-02-05",111.95999908447266,{"date":894,"close":895},"2026-02-06",115.19000244140625,{"date":897,"close":898},"2026-02-09",115.20999908447266,{"date":900,"close":901},"2026-02-10",114.48999786376953,{"date":903,"close":904},"2026-02-11",115.26000213623047,{"date":906,"close":907},"2026-02-12",113.38999938964844,{"date":909,"close":910},"2026-02-13",114.9000015258789,{"date":912,"close":913},"2026-02-17",114.66000366210938,{"date":915,"close":916},"2026-02-18",115.18000030517578,{"date":918,"close":919},"2026-02-19",114.9800033569336,{"date":921,"close":922},"2026-02-20",115.54000091552734,{"date":924,"close":925},"2026-02-23",112.8499984741211,{"date":927,"close":928},"2026-02-24",113.88999938964844,{"date":930,"close":931},"2026-02-25",114.20999908447266,{"date":933,"close":934},"2026-02-26",114.58999633789062,{"date":936,"close":937},"2026-02-27",112.9800033569336,{"date":939,"close":940},"2026-03-02",113.63999938964844,{"date":942,"close":943},"2026-03-03",112.33999633789062,{"date":945,"close":946},"2026-03-04",113.02999877929688,{"date":948,"close":949},"2026-03-05",111.05999755859375,{"date":951,"close":952},"2026-03-06",108.6500015258789,{"date":954,"close":955},"2026-03-09",108.98999786376953,{"date":957,"close":958},"2026-03-10",108.27999877929688,{"date":960,"close":961},"2026-03-11",107.98999786376953,{"date":963,"close":964},"2026-03-12",106.51000213623047,{"date":966,"close":967},"2026-03-13",106.29000091552734,{"date":969,"close":842},"2026-03-16",{"date":971,"close":972},"2026-03-17",107.68000030517578,{"date":974,"close":975},"2026-03-18",106.5,{"date":977,"close":978},"2026-03-19",107.43000030517578,{"date":980,"close":981},"2026-03-20",106.08000183105469,{"date":983,"close":984},"2026-03-23",108.20999908447266,{"date":986,"close":987},"2026-03-24",109.91999816894531,{"date":989,"close":990},"2026-03-25",110.7300033569336,{"date":992,"close":993},"2026-03-26",110.33999633789062,{"date":995,"close":996},"2026-03-27",109.2300033569336,{"date":998,"close":999},"2026-03-30",108.2699966430664,{"date":1001,"close":1002},"2026-03-31",110.47000122070312,{"date":1004,"close":1005},"2026-04-01",110.66999816894531,{"date":1007,"close":1008},"2026-04-02",111.41999816894531,{"date":1010,"close":1011},"2026-04-06",112.16000366210938,{"date":1013,"close":1014},"2026-04-07",112.41999816894531,{"date":1016,"close":1017},"2026-04-08",114.73999786376953,{"date":1019,"close":1020},"2026-04-09",115.45999908447266,{"date":1022,"close":1023},"2026-04-10",114.7300033569336,{"date":1025,"close":1026},"2026-04-13",115.86000061035156,{"date":1028,"close":1020},"2026-04-14",{"date":1030,"close":1031},"2026-04-15",115.12999725341797,{"date":1033,"close":1034},"2026-04-16",115.70999908447266,{"date":1036,"close":1037},"2026-04-17",117.5199966430664,{"date":1039,"close":1040},"2026-04-20",118.20999908447266,{"date":1042,"close":1043},"2026-04-21",117.77999877929688,{"date":1045,"close":1046},"2026-04-22",118.16999816894531,{"date":1048,"close":1049},"2026-04-23",118.88999938964844,{"date":1051,"close":1052},"2026-04-24",118.95999908447266,{"date":1054,"close":1055},"2026-04-27",119.61000061035156,{"date":1057,"close":1058},"2026-04-28",119.44000244140625,{"date":1060,"close":1061},"2026-04-29",118.5999984741211,{"date":1063,"close":1064},"2026-04-30",120.13999938964844,{"date":1066,"close":1067},"2026-05-01",119.95999908447266,{"date":1069,"close":1070},"2026-05-04",118.55999755859375,{"date":1072,"close":1073},"2026-05-05",120.16000366210938,{"date":1075,"close":1076},"2026-05-06",120.38999938964844,{"date":1078,"close":1079},"2026-05-07",119.18000030517578,{"date":1081,"close":1082},"2026-05-08",119.83999633789062,{"date":1084,"close":1085},"2026-05-11",118.9800033569336,{"date":1087,"close":1088},"2026-05-12",118.30000305175781,{"date":1090,"close":1091},"2026-05-13",117.80999755859375,{"date":1093,"close":1094},"2026-05-14",118.7699966430664,{"date":1096,"close":1097},"2026-05-15",117.25,{"date":1099,"close":1100},"2026-05-18",118.41999816894531,{"date":1102,"close":1103},"2026-05-19",117.18000030517578,{"date":1105,"close":1106},"2026-05-20",119.26000213623047,{"date":1108,"close":1109},"2026-05-21",119.23999786376953,{"date":1111,"close":1112},"2026-05-22",120.02999877929688,{"date":1114,"close":1115},"2026-05-26",121.3499984741211,{"date":1117,"close":1118},"2026-05-27",121.0199966430664,{"date":1120,"close":1121},"2026-05-28",121.08999633789062,{"date":1123,"close":1124},"2026-05-29",120.05000305175781,{"date":1126,"close":1127},"2026-06-01",120.06999969482422,{"date":1129,"close":1130},"2026-06-02",121.16999816894531,{"date":1132,"close":1133},"2026-06-03",119.98999786376953,{"date":1135,"close":1136},"2026-06-04",121.44999694824219,{"date":1138,"close":1139},"2026-06-05",119.69999694824219,{"date":1141,"close":1142},"2026-06-08",120.91000366210938,{"date":1144,"close":1145},"2026-06-09",121.04000091552734,{"date":1147,"close":1148},"2026-06-10",120.86000061035156,{"date":1150,"close":1151},"2026-06-11",123.19999694824219,{"date":1153,"close":1154},"2026-06-12",124.37999725341797,{"date":1156,"close":1157},"2026-06-15",123.18000030517578,{"date":1159,"close":1160},"2026-06-16",122.41000366210938,{"date":1162,"close":1163},"2026-06-17",120.77999877929688,{"date":1165,"close":1166},"2026-06-18",122,{"date":1168,"close":1169},"2026-06-22",122.37999725341797,{"date":1171,"close":1169},"2026-06-23",{"date":1173,"close":1174},"2026-06-24",123.16999816894531,{"date":1176,"close":1177},"2026-06-25",124.16000366210938,{"date":1179,"close":1180},"2026-06-26",124.94000244140625,{"date":1182,"close":1183},"2026-06-29",124.6500015258789,{"date":1185,"close":1186},"2026-06-30",124.76000213623047,{"date":1188,"close":1189},"2026-07-01",124.3499984741211,{"date":1191,"close":1192},"2026-07-02",123.51000213623047,{"date":1194,"close":1195},"2026-07-06",123.81999969482422,{"date":1197,"close":1198},"2026-07-07",123.1500015258789,{"date":1200,"close":1201},"2026-07-08",122.38999938964844,{"date":1203,"close":1204},"2026-07-09",123.22000122070312,{"date":1206,"close":1207},"2026-07-10",123.94999694824219,{"date":1209,"close":1210},"2026-07-13",123.97000122070312,{"date":1212,"close":1213},"2026-07-14",124.08000183105469,{"date":1215,"close":1216},"2026-07-15",124.66999816894531,{"date":1218,"close":1219},"2026-07-16",126.16999816894531,{"date":1221,"close":1222},"2026-07-17",125.3499984741211,{"date":1224,"close":1225},"2026-07-20",124.56999969482422,{"date":1227,"close":1228},"2026-07-21",126.05999755859375,{"date":1230,"close":1231},"2026-07-22",125.91999816894531,{"date":1233,"close":1234},"2026-07-23",124.83000183105469,{"date":1236,"close":1237},"2026-07-24",125.27999877929688,{"date":1239,"close":1240},"2026-07-27",125.43000030517578,{"date":1242,"close":1243},"2026-07-28",126.19000244140625,{"date":1245,"close":1246},"2026-07-29",125.12000274658203,{"date":1248,"close":1249},"2026-07-30",125.23999786376953,{"date":1251,"close":1237},"2026-07-31",{"date":1253,"close":1254},"2026-08-03",127.04000091552734,{"date":1256,"close":1257},"2026-08-04",128.74000549316406,{"date":1259,"close":1260},"2026-08-05",127.23999786376953,{"date":1262,"close":1263},"2026-08-06",126.41999816894531,{"date":1265,"close":1266},"2026-08-07",126.87999725341797,{"date":1268,"close":1269},"2026-08-10",127,{"date":1271,"close":1272},"2026-08-11",127.22000122070312,{"date":1274,"close":1275},"2026-08-12",127.51000213623047,{"date":1277,"close":1278},"2026-08-13",128.00999450683594,{"date":1280,"close":1281},"2026-08-14",128.72999572753906,{"date":1283,"close":1284},"2026-08-17",128.22999572753906,{"date":1286,"close":1287},"2026-08-18",126.70999908447266,{"date":46,"close":1289},126.47000122070312,{"date":1291,"close":1292},"2026-08-20",125.62000274658203,{"date":1294,"close":1295},"2026-08-21",126.44999694824219,{"date":1297,"close":1298},"2026-08-24",125.79000091552734,{"date":1300,"close":1240},"2026-08-25",{"date":1302,"close":1303},"2026-08-26",125.80999755859375,{"date":1305,"close":1306},"2026-08-27",126.0199966430664,{"date":1308,"close":1309},"2026-08-28",125.56999969482422,{"date":1311,"close":1312},"2026-08-31",124.97000122070312,{"date":1314,"close":1315},"2026-09-01",124.0999984741211,{"date":1317,"close":1231},"2026-09-02",{"date":1319,"close":1320},"2026-09-03",126.2699966430664,{"date":1322,"close":1323},"2026-09-04",126.93000030517578,{"date":1325,"close":1326},"2026-09-08",125.31999969482422,{"date":1328,"close":1329},"2026-09-09",124.30999755859375,{"date":51,"close":1331},123.77999877929688,{"date":37,"close":1333},124.5,{"date":1335,"close":1336},"2026-09-14",124.0199966430664,{"date":1338,"close":1339},"2026-09-15",123.91999816894531,{"date":1341,"close":1342},"2026-09-16",122.72000122070312,{"date":1344,"close":1345},"2026-09-17",122.56999969482422,{"date":1347,"close":1348},"2026-09-18",121.95999908447266,{"date":1350,"close":1351},"2026-09-21",121.45999908447266,{"date":1353,"close":1354},"2026-09-22",121.61000061035156,{"date":1356,"close":1357},"2026-09-23",120.33000183105469,{"date":1359,"close":1360},"2026-09-24",120.20999908447266,{"date":1362,"close":1363},"2026-09-25",120.41000366210938,{"date":1365,"close":1366},"2026-09-28",119.55000305175781,{"date":1368,"close":1369},"2026-09-29",118.77999877929688,{"date":1371,"close":1372},"2026-09-30",117.7699966430664,{"date":1374,"close":1375},"2026-10-01",119.0999984741211,{"date":1377,"close":1112},"2026-10-02",{"date":1379,"close":1380},"2026-10-05",120.7300033569336,{"date":1382,"close":1383},"2026-10-06",120.47000122070312,{"date":1385,"close":1386},"2026-10-07",119.12999725341797,{"date":1388,"close":1389},"2026-10-08",120.12999725341797,{"date":1391,"close":1392},"2026-10-09",119.63999938964844,{"date":1394,"close":1395},"2026-10-12",119.94000244140625,{"date":1397,"close":1398},"2026-10-13",120.61000061035156,{"date":1400,"close":1401},"2026-10-14",119.19000244140625,{"date":1403,"close":1404},"2026-10-15",120.44000244140625,{"date":1406,"close":1407},"2026-10-16",120.08000183105469,{"date":1409,"close":1410},"2026-10-19",119.68000030517578,{"date":1412,"close":1413},"2026-10-20",120.94999694824219,{"date":1415,"close":1416},"2026-10-21",120.91999816894531,{"count":1418,"fetchedAt":1419,"source":1420},1,"2026-10-22T12:41:22.606Z","sqlite",null,{"data":1423,"meta":1425},{"value":1421,"quality":1424,"closeDate":1421,"ageDays":1421,"sharesAsOf":1421},"unknown",{"count":1418,"fetchedAt":1426,"source":1420},"2026-10-22T12:52:06.269Z",{"data":1428,"meta":1429},{"ticker":45,"ceo":1421,"industry":1421,"fullTimeEmployees":1421,"ipoDate":1421,"country":1421,"state":1421,"city":1421,"website":1421,"exchangeShort":1421,"marketCap":1421,"beta":1421,"range52w":1421,"fetchedAt":1421},{"count":1418,"fetchedAt":1426,"source":1420},{"data":1431,"meta":1433},{"ticker":45,"points":1432},[],{"count":1418,"fetchedAt":1426,"source":1420},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1435},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1792673526248]