[{"data":1,"prerenderedAt":1201},["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-FTSL":25,"ticker-reddit-FTSL":1185,"ticker-mcap-FTSL":1186,"ticker-profile-FTSL":1191,"ticker-earnings-FTSL":1195,"i-lucide:download":1199},{"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":1181},{"congressTrades":27,"insiderTrades":59,"priceHistory":60,"ticker":45},[28,48,52,57],{"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,"First Trust Exchange-Traded Fund IV Senior Loan Fund","ETF","senate","VA","2026-05-01","mark-warner|FTSL|2026-03-30|Purchase|$1,001 - $15,000|Self|ETF","2026-05-05T21:02:22.448Z","Mark Warner","mark-warner","Self","D","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe8a9cd50-e2c7-4cc3-a4f8-310aa734a85c\u002F","FTSL","2026-03-30","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":49,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":51,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"mark-warner|FTSL|2026-03-30|Purchase|$1,001 - $15,000|Joint|ETF","2026-05-07T21:07:39.256Z","Joint",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":53,"ingestedAt":54,"memberName":55,"memberSlug":56,"owner":51,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"mark-r-warner|FTSL|2026-03-30|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","Mark R. Warner","mark-r-warner",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":58,"ingestedAt":54,"memberName":55,"memberSlug":56,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"mark-r-warner|FTSL|2026-03-30|Purchase|$1,001 - $15,000|Self|ETF",[],[61,64,67,70,73,76,79,82,84,87,90,93,96,99,102,105,108,111,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,267,269,272,274,277,280,282,285,288,291,294,297,300,302,305,308,311,313,316,318,320,322,325,328,330,333,335,338,341,344,347,350,352,355,358,361,364,366,369,372,375,378,380,383,386,389,391,393,395,398,401,403,405,408,411,414,417,420,423,426,429,432,435,438,441,443,446,448,451,453,456,459,462,464,467,470,472,474,477,479,481,483,486,488,490,492,494,496,498,500,503,505,507,509,511,513,516,519,522,524,527,529,532,535,538,541,544,546,548,550,552,554,557,559,562,564,566,569,572,574,576,579,581,583,586,588,591,594,597,599,601,603,605,607,610,612,614,616,618,620,622,624,627,629,631,634,636,638,640,643,645,647,649,651,653,655,657,659,661,663,665,667,669,671,673,676,678,680,683,685,687,690,692,694,696,698,700,702,704,706,708,710,712,714,716,718,720,722,724,726,728,730,732,734,736,738,741,744,746,748,750,752,754,756,758,760,762,764,766,768,770,772,774,776,778,780,782,784,786,788,790,792,794,796,798,800,802,804,806,808,810,812,814,816,818,820,822,824,826,828,830,832,835,837,840,842,844,846,848,850,853,856,858,860,863,866,869,872,874,876,879,882,885,888,891,894,896,898,901,904,906,908,911,914,917,919,921,923,925,927,930,933,935,938,940,943,945,947,950,953,955,957,959,961,963,966,968,970,972,974,976,978,980,982,984,985,987,990,993,995,997,999,1001,1004,1006,1008,1010,1013,1016,1018,1020,1022,1025,1027,1029,1031,1033,1035,1037,1040,1042,1044,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1068,1070,1073,1076,1078,1081,1083,1085,1087,1090,1092,1094,1096,1098,1100,1102,1104,1106,1109,1112,1115,1118,1120,1122,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1146,1149,1151,1153,1155,1157,1159,1161,1163,1165,1168,1170,1172,1174,1176,1179],{"date":62,"close":63},"2021-09-10",47.970001220703125,{"date":65,"close":66},"2021-09-17",48.040000915527344,{"date":68,"close":69},"2021-09-24",47.90999984741211,{"date":71,"close":72},"2021-10-01",47.900001525878906,{"date":74,"close":75},"2021-10-08",48,{"date":77,"close":78},"2021-10-15",48.029998779296875,{"date":80,"close":81},"2021-10-22",47.869998931884766,{"date":83,"close":81},"2021-10-29",{"date":85,"close":86},"2021-11-05",48.02000045776367,{"date":88,"close":89},"2021-11-12",47.959999084472656,{"date":91,"close":92},"2021-11-19",47.880001068115234,{"date":94,"close":95},"2021-11-26",47.529998779296875,{"date":97,"close":98},"2021-12-03",47.630001068115234,{"date":100,"close":101},"2021-12-10",47.86000061035156,{"date":103,"close":104},"2021-12-17",47.81999969482422,{"date":106,"close":107},"2021-12-23",47.83000183105469,{"date":109,"close":110},"2021-12-31",47.91999816894531,{"date":112,"close":72},"2022-01-07",{"date":114,"close":115},"2022-01-14",48.04999923706055,{"date":117,"close":118},"2022-01-21",47.88999938964844,{"date":120,"close":121},"2022-01-28",47.68000030517578,{"date":123,"close":124},"2022-02-04",47.849998474121094,{"date":126,"close":127},"2022-02-11",47.650001525878906,{"date":129,"close":130},"2022-02-18",47.38999938964844,{"date":132,"close":133},"2022-02-25",47.380001068115234,{"date":135,"close":136},"2022-03-04",47.27000045776367,{"date":138,"close":139},"2022-03-11",46.630001068115234,{"date":141,"close":142},"2022-03-18",46.91999816894531,{"date":144,"close":145},"2022-03-25",46.97999954223633,{"date":147,"close":148},"2022-04-01",47.16999816894531,{"date":150,"close":151},"2022-04-08",47.36000061035156,{"date":153,"close":154},"2022-04-14",47.400001525878906,{"date":156,"close":157},"2022-04-22",47.20000076293945,{"date":159,"close":160},"2022-04-29",47,{"date":162,"close":163},"2022-05-06",46.59000015258789,{"date":165,"close":166},"2022-05-13",45.619998931884766,{"date":168,"close":169},"2022-05-20",45.13999938964844,{"date":171,"close":172},"2022-05-27",45.38999938964844,{"date":174,"close":175},"2022-06-03",45.630001068115234,{"date":177,"close":178},"2022-06-10",45.529998779296875,{"date":180,"close":181},"2022-06-17",44.90999984741211,{"date":183,"close":184},"2022-06-24",44.810001373291016,{"date":186,"close":187},"2022-07-01",44.130001068115234,{"date":189,"close":190},"2022-07-08",44.119998931884766,{"date":192,"close":193},"2022-07-15",44.380001068115234,{"date":195,"close":196},"2022-07-22",45.11000061035156,{"date":198,"close":199},"2022-07-29",45.27000045776367,{"date":201,"close":175},"2022-08-05",{"date":203,"close":204},"2022-08-12",46.220001220703125,{"date":206,"close":207},"2022-08-19",45.939998626708984,{"date":209,"close":210},"2022-08-26",45.5099983215332,{"date":212,"close":213},"2022-09-02",45.279998779296875,{"date":215,"close":216},"2022-09-09",45.4900016784668,{"date":218,"close":219},"2022-09-16",45.209999084472656,{"date":221,"close":222},"2022-09-23",44.4900016784668,{"date":224,"close":225},"2022-09-30",44.06999969482422,{"date":227,"close":228},"2022-10-07",44.45000076293945,{"date":230,"close":231},"2022-10-14",44.310001373291016,{"date":233,"close":234},"2022-10-21",44.290000915527344,{"date":236,"close":237},"2022-10-28",44.7599983215332,{"date":239,"close":240},"2022-11-04",44.84000015258789,{"date":242,"close":243},"2022-11-11",45.439998626708984,{"date":245,"close":246},"2022-11-18",45.220001220703125,{"date":248,"close":249},"2022-11-25",45.04999923706055,{"date":251,"close":252},"2022-12-02",44.93000030517578,{"date":254,"close":255},"2022-12-09",44.86000061035156,{"date":257,"close":258},"2022-12-16",44.88999938964844,{"date":260,"close":261},"2022-12-23",44.790000915527344,{"date":263,"close":264},"2022-12-30",44.59000015258789,{"date":266,"close":213},"2023-01-06",{"date":268,"close":166},"2023-01-13",{"date":270,"close":271},"2023-01-20",45.689998626708984,{"date":273,"close":216},"2023-01-27",{"date":275,"close":276},"2023-02-03",45.70000076293945,{"date":278,"close":279},"2023-02-10",45.84000015258789,{"date":281,"close":276},"2023-02-17",{"date":283,"close":284},"2023-02-24",45.36000061035156,{"date":286,"close":287},"2023-03-03",45.52000045776367,{"date":289,"close":290},"2023-03-10",45.33000183105469,{"date":292,"close":293},"2023-03-17",45,{"date":295,"close":296},"2023-03-24",44.68000030517578,{"date":298,"close":299},"2023-03-31",45.2400016784668,{"date":301,"close":246},"2023-04-06",{"date":303,"close":304},"2023-04-14",45.400001525878906,{"date":306,"close":307},"2023-04-21",45.060001373291016,{"date":309,"close":310},"2023-04-28",45.06999969482422,{"date":312,"close":249},"2023-05-05",{"date":314,"close":315},"2023-05-12",45.040000915527344,{"date":317,"close":315},"2023-05-19",{"date":319,"close":184},"2023-05-26",{"date":321,"close":293},"2023-06-02",{"date":323,"close":324},"2023-06-09",45.119998931884766,{"date":326,"close":327},"2023-06-16",45.349998474121094,{"date":329,"close":199},"2023-06-23",{"date":331,"close":332},"2023-06-30",45.29999923706055,{"date":334,"close":299},"2023-07-07",{"date":336,"close":337},"2023-07-14",45.56999969482422,{"date":339,"close":340},"2023-07-21",45.369998931884766,{"date":342,"close":343},"2023-07-28",45.470001220703125,{"date":345,"close":346},"2023-08-04",45.47999954223633,{"date":348,"close":349},"2023-08-11",45.59000015258789,{"date":351,"close":276},"2023-08-18",{"date":353,"close":354},"2023-08-25",45.599998474121094,{"date":356,"close":357},"2023-09-01",45.779998779296875,{"date":359,"close":360},"2023-09-08",45.81999969482422,{"date":362,"close":363},"2023-09-15",46.040000915527344,{"date":365,"close":166},"2023-09-22",{"date":367,"close":368},"2023-09-29",45.7400016784668,{"date":370,"close":371},"2023-10-06",45.540000915527344,{"date":373,"close":374},"2023-10-13",45.709999084472656,{"date":376,"close":377},"2023-10-20",45.75,{"date":379,"close":327},"2023-10-27",{"date":381,"close":382},"2023-11-03",45.79999923706055,{"date":384,"close":385},"2023-11-10",45.810001373291016,{"date":387,"close":388},"2023-11-17",45.88999938964844,{"date":390,"close":354},"2023-11-24",{"date":392,"close":382},"2023-12-01",{"date":394,"close":207},"2023-12-08",{"date":396,"close":397},"2023-12-15",46.15999984741211,{"date":399,"close":400},"2023-12-22",46.06999969482422,{"date":402,"close":400},"2023-12-29",{"date":404,"close":363},"2024-01-05",{"date":406,"close":407},"2024-01-12",46.11000061035156,{"date":409,"close":410},"2024-01-19",46.150001525878906,{"date":412,"close":413},"2024-01-26",45.869998931884766,{"date":415,"close":416},"2024-02-02",45.95000076293945,{"date":418,"close":419},"2024-02-09",46.08000183105469,{"date":421,"close":422},"2024-02-16",46.119998931884766,{"date":424,"close":425},"2024-02-23",46.02000045776367,{"date":427,"close":428},"2024-03-01",46.22999954223633,{"date":430,"close":431},"2024-03-08",46.279998779296875,{"date":433,"close":434},"2024-03-15",46.310001373291016,{"date":436,"close":437},"2024-03-22",45.97999954223633,{"date":439,"close":440},"2024-03-28",46.209999084472656,{"date":442,"close":410},"2024-04-05",{"date":444,"close":445},"2024-04-12",46.18000030517578,{"date":447,"close":445},"2024-04-19",{"date":449,"close":450},"2024-04-26",46.029998779296875,{"date":452,"close":397},"2024-05-03",{"date":454,"close":455},"2024-05-10",46.2400016784668,{"date":457,"close":458},"2024-05-17",46.29999923706055,{"date":460,"close":461},"2024-05-24",45.9900016784668,{"date":463,"close":450},"2024-05-31",{"date":465,"close":466},"2024-06-07",46.09000015258789,{"date":468,"close":469},"2024-06-14",45.970001220703125,{"date":471,"close":461},"2024-06-21",{"date":473,"close":374},"2024-06-28",{"date":475,"close":476},"2024-07-05",45.93000030517578,{"date":478,"close":422},"2024-07-12",{"date":480,"close":440},"2024-07-19",{"date":482,"close":476},"2024-07-26",{"date":484,"close":485},"2024-08-02",45.86000061035156,{"date":487,"close":357},"2024-08-09",{"date":489,"close":461},"2024-08-16",{"date":491,"close":413},"2024-08-23",{"date":493,"close":207},"2024-08-30",{"date":495,"close":388},"2024-09-06",{"date":497,"close":466},"2024-09-13",{"date":499,"close":204},"2024-09-20",{"date":501,"close":502},"2024-09-27",45.900001525878906,{"date":504,"close":466},"2024-10-04",{"date":506,"close":397},"2024-10-11",{"date":508,"close":440},"2024-10-18",{"date":510,"close":437},"2024-10-25",{"date":512,"close":437},"2024-11-01",{"date":514,"close":515},"2024-11-08",46.34000015258789,{"date":517,"close":518},"2024-11-15",46.36000061035156,{"date":520,"close":521},"2024-11-22",46.25,{"date":523,"close":434},"2024-11-29",{"date":525,"close":526},"2024-12-06",46.400001525878906,{"date":528,"close":204},"2024-12-13",{"date":530,"close":531},"2024-12-20",46.380001068115234,{"date":533,"close":534},"2024-12-27",46.2599983215332,{"date":536,"close":537},"2025-01-03",46.27000045776367,{"date":539,"close":540},"2025-01-10",46.38999938964844,{"date":542,"close":543},"2025-01-17",46.45000076293945,{"date":545,"close":537},"2025-01-24",{"date":547,"close":537},"2025-01-31",{"date":549,"close":440},"2025-02-07",{"date":551,"close":537},"2025-02-14",{"date":553,"close":469},"2025-02-21",{"date":555,"close":556},"2025-02-28",45.959999084472656,{"date":558,"close":416},"2025-03-07",{"date":560,"close":561},"2025-03-14",45.849998474121094,{"date":563,"close":416},"2025-03-21",{"date":565,"close":271},"2025-03-28",{"date":567,"close":568},"2025-04-04",44.58000183105469,{"date":570,"close":571},"2025-04-11",45.150001525878906,{"date":573,"close":304},"2025-04-17",{"date":575,"close":178},"2025-04-25",{"date":577,"close":578},"2025-05-02",45.66999816894531,{"date":580,"close":377},"2025-05-09",{"date":582,"close":461},"2025-05-16",{"date":584,"close":585},"2025-05-23",45.68000030517578,{"date":587,"close":382},"2025-05-30",{"date":589,"close":590},"2025-06-06",45.880001068115234,{"date":592,"close":593},"2025-06-13",45.90999984741211,{"date":595,"close":596},"2025-06-20",46.0099983215332,{"date":598,"close":388},"2025-06-27",{"date":600,"close":425},"2025-07-03",{"date":602,"close":400},"2025-07-11",{"date":604,"close":397},"2025-07-18",{"date":606,"close":416},"2025-07-25",{"date":608,"close":609},"2025-08-01",45.91999816894531,{"date":611,"close":363},"2025-08-08",{"date":613,"close":419},"2025-08-15",{"date":615,"close":590},"2025-08-22",{"date":617,"close":556},"2025-08-29",{"date":619,"close":593},"2025-09-03",{"date":621,"close":476},"2025-09-04",{"date":623,"close":461},"2025-09-05",{"date":625,"close":626},"2025-09-08",46,{"date":628,"close":461},"2025-09-09",{"date":630,"close":425},"2025-09-10",{"date":632,"close":633},"2025-09-11",46.04999923706055,{"date":635,"close":633},"2025-09-12",{"date":637,"close":400},"2025-09-15",{"date":639,"close":633},"2025-09-16",{"date":641,"close":642},"2025-09-17",46.060001373291016,{"date":644,"close":466},"2025-09-18",{"date":646,"close":407},"2025-09-19",{"date":648,"close":407},"2025-09-22",{"date":650,"close":422},"2025-09-23",{"date":652,"close":422},"2025-09-24",{"date":654,"close":385},"2025-09-25",{"date":656,"close":590},"2025-09-26",{"date":658,"close":485},"2025-09-29",{"date":660,"close":279},"2025-09-30",{"date":662,"close":279},"2025-10-01",{"date":664,"close":279},"2025-10-02",{"date":666,"close":590},"2025-10-03",{"date":668,"close":485},"2025-10-06",{"date":670,"close":279},"2025-10-07",{"date":672,"close":561},"2025-10-08",{"date":674,"close":675},"2025-10-09",45.83000183105469,{"date":677,"close":374},"2025-10-10",{"date":679,"close":368},"2025-10-13",{"date":681,"close":682},"2025-10-14",45.72999954223633,{"date":684,"close":385},"2025-10-15",{"date":686,"close":682},"2025-10-16",{"date":688,"close":689},"2025-10-17",45.790000915527344,{"date":691,"close":413},"2025-10-20",{"date":693,"close":166},"2025-10-21",{"date":695,"close":166},"2025-10-22",{"date":697,"close":578},"2025-10-23",{"date":699,"close":276},"2025-10-24",{"date":701,"close":368},"2025-10-27",{"date":703,"close":689},"2025-10-28",{"date":705,"close":689},"2025-10-29",{"date":707,"close":357},"2025-10-30",{"date":709,"close":382},"2025-10-31",{"date":711,"close":360},"2025-11-03",{"date":713,"close":357},"2025-11-04",{"date":715,"close":675},"2025-11-05",{"date":717,"close":360},"2025-11-06",{"date":719,"close":413},"2025-11-07",{"date":721,"close":207},"2025-11-10",{"date":723,"close":476},"2025-11-11",{"date":725,"close":437},"2025-11-12",{"date":727,"close":207},"2025-11-13",{"date":729,"close":469},"2025-11-14",{"date":731,"close":469},"2025-11-17",{"date":733,"close":556},"2025-11-18",{"date":735,"close":469},"2025-11-19",{"date":737,"close":207},"2025-11-20",{"date":739,"close":740},"2025-11-21",45.720001220703125,{"date":742,"close":743},"2025-11-24",45.77000045776367,{"date":745,"close":561},"2025-11-25",{"date":747,"close":590},"2025-11-26",{"date":749,"close":388},"2025-11-28",{"date":751,"close":502},"2025-12-01",{"date":753,"close":593},"2025-12-02",{"date":755,"close":416},"2025-12-03",{"date":757,"close":469},"2025-12-04",{"date":759,"close":416},"2025-12-05",{"date":761,"close":437},"2025-12-08",{"date":763,"close":425},"2025-12-09",{"date":765,"close":633},"2025-12-10",{"date":767,"close":363},"2025-12-11",{"date":769,"close":385},"2025-12-12",{"date":771,"close":382},"2025-12-15",{"date":773,"close":360},"2025-12-16",{"date":775,"close":689},"2025-12-17",{"date":777,"close":385},"2025-12-18",{"date":779,"close":675},"2025-12-19",{"date":781,"close":485},"2025-12-22",{"date":783,"close":590},"2025-12-23",{"date":785,"close":502},"2025-12-24",{"date":787,"close":561},"2025-12-26",{"date":789,"close":502},"2025-12-29",{"date":791,"close":590},"2025-12-30",{"date":793,"close":590},"2025-12-31",{"date":795,"close":593},"2026-01-02",{"date":797,"close":437},"2026-01-05",{"date":799,"close":461},"2026-01-06",{"date":801,"close":450},"2026-01-07",{"date":803,"close":626},"2026-01-08",{"date":805,"close":642},"2026-01-09",{"date":807,"close":419},"2026-01-12",{"date":809,"close":400},"2026-01-13",{"date":811,"close":419},"2026-01-14",{"date":813,"close":400},"2026-01-15",{"date":815,"close":466},"2026-01-16",{"date":817,"close":425},"2026-01-20",{"date":819,"close":382},"2026-01-21",{"date":821,"close":279},"2026-01-22",{"date":823,"close":385},"2026-01-23",{"date":825,"close":740},"2026-01-26",{"date":827,"close":682},"2026-01-27",{"date":829,"close":585},"2026-01-28",{"date":831,"close":337},"2026-01-29",{"date":833,"close":834},"2026-01-30",45.41999816894531,{"date":836,"close":337},"2026-02-02",{"date":838,"close":839},"2026-02-03",45.5,{"date":841,"close":327},"2026-02-04",{"date":843,"close":299},"2026-02-05",{"date":845,"close":327},"2026-02-06",{"date":847,"close":834},"2026-02-09",{"date":849,"close":327},"2026-02-10",{"date":851,"close":852},"2026-02-11",45.310001373291016,{"date":854,"close":855},"2026-02-12",45.2599983215332,{"date":857,"close":332},"2026-02-13",{"date":859,"close":852},"2026-02-17",{"date":861,"close":862},"2026-02-18",45.380001068115234,{"date":864,"close":865},"2026-02-19",45.34000015258789,{"date":867,"close":868},"2026-02-20",45.09000015258789,{"date":870,"close":871},"2026-02-23",44.900001525878906,{"date":873,"close":184},"2026-02-24",{"date":875,"close":255},"2026-02-25",{"date":877,"close":878},"2026-02-26",44.77000045776367,{"date":880,"close":881},"2026-02-27",44.540000915527344,{"date":883,"close":884},"2026-03-02",44.619998931884766,{"date":886,"close":887},"2026-03-03",44.56999969482422,{"date":889,"close":890},"2026-03-04",44.970001220703125,{"date":892,"close":893},"2026-03-05",44.849998474121094,{"date":895,"close":184},"2026-03-06",{"date":897,"close":293},"2026-03-09",{"date":899,"close":900},"2026-03-10",44.97999954223633,{"date":902,"close":903},"2026-03-11",44.9900016784668,{"date":905,"close":252},"2026-03-12",{"date":907,"close":871},"2026-03-13",{"date":909,"close":910},"2026-03-16",44.939998626708984,{"date":912,"close":913},"2026-03-17",45.02000045776367,{"date":915,"close":916},"2026-03-18",44.91999816894531,{"date":918,"close":293},"2026-03-19",{"date":920,"close":255},"2026-03-20",{"date":922,"close":903},"2026-03-23",{"date":924,"close":910},"2026-03-24",{"date":926,"close":293},"2026-03-25",{"date":928,"close":929},"2026-03-26",44.66999816894531,{"date":931,"close":932},"2026-03-27",44.5099983215332,{"date":46,"close":934},44.650001525878906,{"date":936,"close":937},"2026-03-31",44.79999923706055,{"date":939,"close":893},"2026-04-01",{"date":941,"close":942},"2026-04-02",44.81999969482422,{"date":944,"close":893},"2026-04-06",{"date":946,"close":240},"2026-04-07",{"date":948,"close":949},"2026-04-08",45.0099983215332,{"date":951,"close":952},"2026-04-09",45.029998779296875,{"date":954,"close":900},"2026-04-10",{"date":956,"close":890},"2026-04-13",{"date":958,"close":249},"2026-04-14",{"date":960,"close":310},"2026-04-15",{"date":962,"close":310},"2026-04-16",{"date":964,"close":965},"2026-04-17",45.22999954223633,{"date":967,"close":965},"2026-04-20",{"date":969,"close":913},"2026-04-21",{"date":971,"close":307},"2026-04-22",{"date":973,"close":952},"2026-04-23",{"date":975,"close":913},"2026-04-24",{"date":977,"close":196},"2026-04-27",{"date":979,"close":310},"2026-04-28",{"date":981,"close":868},"2026-04-29",{"date":983,"close":310},"2026-04-30",{"date":37,"close":324},{"date":986,"close":196},"2026-05-04",{"date":988,"close":989},"2026-05-05",45.130001068115234,{"date":991,"close":992},"2026-05-06",45.16999816894531,{"date":994,"close":246},"2026-05-07",{"date":996,"close":246},"2026-05-08",{"date":998,"close":246},"2026-05-11",{"date":1000,"close":992},"2026-05-12",{"date":1002,"close":1003},"2026-05-13",45.20000076293945,{"date":1005,"close":1003},"2026-05-14",{"date":1007,"close":169},"2026-05-15",{"date":1009,"close":169},"2026-05-18",{"date":1011,"close":1012},"2026-05-19",45.08000183105469,{"date":1014,"close":1015},"2026-05-20",45.15999984741211,{"date":1017,"close":252},"2026-05-21",{"date":1019,"close":871},"2026-05-22",{"date":1021,"close":916},"2026-05-26",{"date":1023,"close":1024},"2026-05-27",44.959999084472656,{"date":1026,"close":910},"2026-05-28",{"date":1028,"close":910},"2026-05-29",{"date":1030,"close":890},"2026-06-01",{"date":1032,"close":900},"2026-06-02",{"date":1034,"close":890},"2026-06-03",{"date":1036,"close":903},"2026-06-04",{"date":1038,"close":1039},"2026-06-05",44.95000076293945,{"date":1041,"close":910},"2026-06-08",{"date":1043,"close":181},"2026-06-09",{"date":1045,"close":1046},"2026-06-10",44.880001068115234,{"date":1048,"close":910},"2026-06-11",{"date":1050,"close":916},"2026-06-12",{"date":1052,"close":900},"2026-06-15",{"date":1054,"close":890},"2026-06-16",{"date":1056,"close":910},"2026-06-17",{"date":1058,"close":293},"2026-06-18",{"date":1060,"close":903},"2026-06-22",{"date":1062,"close":903},"2026-06-23",{"date":1064,"close":252},"2026-06-24",{"date":1066,"close":1067},"2026-06-25",44.70000076293945,{"date":1069,"close":1067},"2026-06-26",{"date":1071,"close":1072},"2026-06-29",44.709999084472656,{"date":1074,"close":1075},"2026-06-30",44.75,{"date":1077,"close":878},"2026-07-01",{"date":1079,"close":1080},"2026-07-02",44.83000183105469,{"date":1082,"close":1080},"2026-07-06",{"date":1084,"close":261},"2026-07-07",{"date":1086,"close":255},"2026-07-08",{"date":1088,"close":1089},"2026-07-09",44.869998931884766,{"date":1091,"close":916},"2026-07-10",{"date":1093,"close":181},"2026-07-13",{"date":1095,"close":1024},"2026-07-14",{"date":1097,"close":252},"2026-07-15",{"date":1099,"close":252},"2026-07-16",{"date":1101,"close":293},"2026-07-17",{"date":1103,"close":1039},"2026-07-20",{"date":1105,"close":237},"2026-07-21",{"date":1107,"close":1108},"2026-07-22",44.72999954223633,{"date":1110,"close":1111},"2026-07-23",44.65999984741211,{"date":1113,"close":1114},"2026-07-24",44.7400016784668,{"date":1116,"close":1117},"2026-07-27",44.720001220703125,{"date":1119,"close":1108},"2026-07-28",{"date":1121,"close":1072},"2026-07-29",{"date":1123,"close":1124},"2026-07-30",44.779998779296875,{"date":1126,"close":1080},"2026-07-31",{"date":1128,"close":240},"2026-08-03",{"date":1130,"close":255},"2026-08-04",{"date":1132,"close":1046},"2026-08-05",{"date":1134,"close":258},"2026-08-06",{"date":1136,"close":181},"2026-08-07",{"date":1138,"close":871},"2026-08-10",{"date":1140,"close":1039},"2026-08-11",{"date":1142,"close":1039},"2026-08-12",{"date":1144,"close":1145},"2026-08-13",44.98429870605469,{"date":1147,"close":1148},"2026-08-14",44.96699905395508,{"date":1150,"close":890},"2026-08-17",{"date":1152,"close":890},"2026-08-18",{"date":1154,"close":315},"2026-08-19",{"date":1156,"close":293},"2026-08-20",{"date":1158,"close":237},"2026-08-21",{"date":1160,"close":878},"2026-08-24",{"date":1162,"close":878},"2026-08-25",{"date":1164,"close":1124},"2026-08-26",{"date":1166,"close":1167},"2026-08-27",44.849700927734375,{"date":1169,"close":871},"2026-08-28",{"date":1171,"close":181},"2026-08-31",{"date":1173,"close":1046},"2026-09-01",{"date":1175,"close":258},"2026-09-02",{"date":1177,"close":1178},"2026-09-03",44.895198822021484,{"date":1180,"close":890},"2026-09-04",{"count":1182,"fetchedAt":1183,"source":1184},1,"2026-09-05T20:49:16.471Z","sqlite",null,{"data":1187,"meta":1189},{"value":1185,"quality":1188,"closeDate":1185,"ageDays":1185,"sharesAsOf":1185},"unknown",{"count":1182,"fetchedAt":1190,"source":1184},"2026-09-05T21:00:23.266Z",{"data":1192,"meta":1193},{"ticker":45,"ceo":1185,"industry":1185,"fullTimeEmployees":1185,"ipoDate":1185,"country":1185,"state":1185,"city":1185,"website":1185,"exchangeShort":1185,"marketCap":1185,"beta":1185,"range52w":1185,"fetchedAt":1185},{"count":1182,"fetchedAt":1194,"source":1184},"2026-09-05T21:00:23.267Z",{"data":1196,"meta":1198},{"ticker":45,"points":1197},[],{"count":1182,"fetchedAt":1194,"source":1184},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1200},"\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>",1788642023246]