[{"data":1,"prerenderedAt":1447},["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-REGL":25,"ticker-reddit-REGL":1431,"ticker-mcap-REGL":1432,"ticker-profile-REGL":1437,"ticker-earnings-REGL":1440,"i-lucide:download":1445},{"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":1427},{"congressTrades":27,"insiderTrades":75,"priceHistory":76,"ticker":45},[28,48,53,59],{"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,"Proshares Trust - ProShares S&P MidCap 400 Dividend Aristocrats ETF","ETF","house","TN03","2026-08-14","charles-j-chuck-fleischmann|REGL|2026-07-28|Purchase|$1,001 - $15,000|Joint|ETF","2026-08-14T18:13:32.190Z","Charles J. \"Chuck\" Fleischmann","charles-j-chuck-fleischmann","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116290.pdf","REGL","2026-07-28","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":49,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"chuck-fleischmann|REGL|2026-07-28|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:14:02.536Z","Chuck Fleischmann","chuck-fleischmann",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":54,"filingId":55,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":56,"ticker":45,"transactionDate":57,"type":58},"2026-02-10","chuck-fleischmann|REGL|2026-01-28|Sale|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F8221321.pdf","2026-01-28","Sale",{"amountLabel":60,"amountMax":61,"amountMid":62,"amountMin":63,"assetDescription":64,"assetType":65,"chamber":35,"district":66,"disclosureDate":67,"filingId":68,"ingestedAt":69,"memberName":70,"memberSlug":71,"owner":42,"party":72,"sourceLink":73,"ticker":45,"transactionDate":74,"type":47},"$15,001 - $50,000",50000,32501,15001,"ProShares S&P MidCap 400 Dividend aristocrats ETF","Stock","NY08","2018-09-19","hakeem-jeffries|REGL|2018-08-23|Purchase|$15,001 - $50,000|Joint|Stock","2026-09-05T19:26:18.171Z","Hakeem Jeffries","hakeem-jeffries","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2018\u002F20010333.pdf","2018-08-23",[],[77,80,83,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,217,220,223,226,228,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,342,345,348,351,354,357,360,363,366,369,372,375,378,381,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,748,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,917,920,922,925,928,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1087,1090,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424],{"date":78,"close":79},"2021-09-10",69.8499984741211,{"date":81,"close":82},"2021-09-17",68.66000366210938,{"date":84,"close":85},"2021-09-24",68.08000183105469,{"date":87,"close":88},"2021-10-01",68.5,{"date":90,"close":91},"2021-10-08",69.25,{"date":93,"close":94},"2021-10-15",70.41000366210938,{"date":96,"close":97},"2021-10-22",71.61000061035156,{"date":99,"close":100},"2021-10-29",70.72000122070312,{"date":102,"close":103},"2021-11-05",72.97000122070312,{"date":105,"close":106},"2021-11-12",73.30999755859375,{"date":108,"close":109},"2021-11-19",73.05000305175781,{"date":111,"close":112},"2021-11-26",71.69000244140625,{"date":114,"close":115},"2021-12-03",70.52999877929688,{"date":117,"close":118},"2021-12-10",72.61000061035156,{"date":120,"close":121},"2021-12-17",72.06999969482422,{"date":123,"close":124},"2021-12-23",72.08000183105469,{"date":126,"close":127},"2021-12-31",73.7300033569336,{"date":129,"close":130},"2022-01-07",73.8499984741211,{"date":132,"close":133},"2022-01-14",73.87999725341797,{"date":135,"close":136},"2022-01-21",70.44000244140625,{"date":138,"close":139},"2022-01-28",70.36000061035156,{"date":141,"close":142},"2022-02-04",70.4000015258789,{"date":144,"close":145},"2022-02-11",70.27999877929688,{"date":147,"close":148},"2022-02-18",70.8499984741211,{"date":150,"close":151},"2022-02-25",71.31999969482422,{"date":153,"close":154},"2022-03-04",71.22000122070312,{"date":156,"close":157},"2022-03-11",69.7300033569336,{"date":159,"close":160},"2022-03-18",72.04000091552734,{"date":162,"close":163},"2022-03-25",72.19999694824219,{"date":165,"close":166},"2022-04-01",73.1500015258789,{"date":168,"close":169},"2022-04-08",71.93000030517578,{"date":171,"close":172},"2022-04-14",71.87000274658203,{"date":174,"close":175},"2022-04-22",71.69999694824219,{"date":177,"close":178},"2022-04-29",69.08000183105469,{"date":180,"close":181},"2022-05-06",69.69999694824219,{"date":183,"close":184},"2022-05-13",69.80999755859375,{"date":186,"close":187},"2022-05-20",68.81999969482422,{"date":189,"close":190},"2022-05-27",72.33999633789062,{"date":192,"close":193},"2022-06-03",71.91000366210938,{"date":195,"close":196},"2022-06-10",69.47000122070312,{"date":198,"close":199},"2022-06-17",65.44999694824219,{"date":201,"close":202},"2022-06-24",68.33999633789062,{"date":204,"close":205},"2022-07-01",68.61000061035156,{"date":207,"close":208},"2022-07-08",68.04000091552734,{"date":210,"close":211},"2022-07-15",67.75,{"date":213,"close":214},"2022-07-22",69.26000213623047,{"date":216,"close":163},"2022-07-29",{"date":218,"close":219},"2022-08-05",70.95999908447266,{"date":221,"close":222},"2022-08-12",73.94999694824219,{"date":224,"close":225},"2022-08-19",74.30000305175781,{"date":227,"close":121},"2022-08-26",{"date":229,"close":181},"2022-09-02",{"date":231,"close":232},"2022-09-09",71.94599914550781,{"date":234,"close":235},"2022-09-16",69.68000030517578,{"date":237,"close":238},"2022-09-23",66.29000091552734,{"date":240,"close":241},"2022-09-30",64.43000030517578,{"date":243,"close":244},"2022-10-07",65.52999877929688,{"date":246,"close":247},"2022-10-14",66.04000091552734,{"date":249,"close":250},"2022-10-21",67.22000122070312,{"date":252,"close":253},"2022-10-28",70.86000061035156,{"date":255,"close":256},"2022-11-04",70.33000183105469,{"date":258,"close":259},"2022-11-11",72.7300033569336,{"date":261,"close":262},"2022-11-18",73.29000091552734,{"date":264,"close":265},"2022-11-25",75.15399932861328,{"date":267,"close":268},"2022-12-02",74.52999877929688,{"date":270,"close":271},"2022-12-09",72.5999984741211,{"date":273,"close":274},"2022-12-16",70.66999816894531,{"date":276,"close":277},"2022-12-23",71.81999969482422,{"date":279,"close":280},"2022-12-30",71.55000305175781,{"date":282,"close":283},"2023-01-06",73.16999816894531,{"date":285,"close":286},"2023-01-13",74.43000030517578,{"date":288,"close":289},"2023-01-20",72.51000213623047,{"date":291,"close":292},"2023-01-27",73.5199966430664,{"date":294,"close":295},"2023-02-03",76.23999786376953,{"date":297,"close":298},"2023-02-10",74.58000183105469,{"date":300,"close":301},"2023-02-17",75.61000061035156,{"date":303,"close":304},"2023-02-24",74.08999633789062,{"date":306,"close":307},"2023-03-03",74.63999938964844,{"date":309,"close":310},"2023-03-10",69.91999816894531,{"date":312,"close":313},"2023-03-17",68.41000366210938,{"date":315,"close":316},"2023-03-24",68.30999755859375,{"date":318,"close":319},"2023-03-31",70.75,{"date":321,"close":322},"2023-04-06",69.48999786376953,{"date":324,"close":325},"2023-04-14",69.72000122070312,{"date":327,"close":328},"2023-04-21",70.29000091552734,{"date":330,"close":139},"2023-04-28",{"date":332,"close":333},"2023-05-05",69.86000061035156,{"date":335,"close":336},"2023-05-12",68.80000305175781,{"date":338,"close":339},"2023-05-19",68.62999725341797,{"date":341,"close":208},"2023-05-26",{"date":343,"close":344},"2023-06-02",69.5199966430664,{"date":346,"close":347},"2023-06-09",70.61000061035156,{"date":349,"close":350},"2023-06-16",70.5199966430664,{"date":352,"close":353},"2023-06-23",67.94999694824219,{"date":355,"close":356},"2023-06-30",70.2699966430664,{"date":358,"close":359},"2023-07-07",69.18000030517578,{"date":361,"close":362},"2023-07-14",70.58000183105469,{"date":364,"close":365},"2023-07-21",72.63999938964844,{"date":367,"close":368},"2023-07-28",72.62999725341797,{"date":370,"close":371},"2023-08-04",71.66000366210938,{"date":373,"close":374},"2023-08-11",71.3499984741211,{"date":376,"close":377},"2023-08-18",69.02999877929688,{"date":379,"close":380},"2023-08-25",68.94999694824219,{"date":382,"close":328},"2023-09-01",{"date":384,"close":85},"2023-09-08",{"date":386,"close":387},"2023-09-15",69.38999938964844,{"date":389,"close":390},"2023-09-22",67.2300033569336,{"date":392,"close":393},"2023-09-29",66.73999786376953,{"date":395,"close":396},"2023-10-06",66.0999984741211,{"date":398,"close":399},"2023-10-13",66,{"date":401,"close":402},"2023-10-20",64.58999633789062,{"date":404,"close":405},"2023-10-27",63.720001220703125,{"date":407,"close":408},"2023-11-03",67.52999877929688,{"date":410,"close":411},"2023-11-10",65.88999938964844,{"date":413,"close":414},"2023-11-17",68.87999725341797,{"date":416,"close":417},"2023-11-24",69.19000244140625,{"date":419,"close":420},"2023-12-01",70.77999877929688,{"date":422,"close":423},"2023-12-08",71.12999725341797,{"date":425,"close":426},"2023-12-15",73.2300033569336,{"date":428,"close":429},"2023-12-22",73.76000213623047,{"date":431,"close":432},"2023-12-29",73.56999969482422,{"date":434,"close":435},"2024-01-05",73.0199966430664,{"date":437,"close":438},"2024-01-12",72.36000061035156,{"date":440,"close":441},"2024-01-19",72.25,{"date":443,"close":444},"2024-01-26",72.54000091552734,{"date":446,"close":447},"2024-02-02",72.55999755859375,{"date":449,"close":450},"2024-02-09",72.7699966430664,{"date":452,"close":453},"2024-02-16",73.3759994506836,{"date":455,"close":456},"2024-02-23",74.13999938964844,{"date":458,"close":459},"2024-03-01",74.41000366210938,{"date":461,"close":462},"2024-03-08",76.0999984741211,{"date":464,"close":465},"2024-03-15",75.80000305175781,{"date":467,"close":468},"2024-03-22",76.5,{"date":470,"close":471},"2024-03-28",78.55999755859375,{"date":473,"close":474},"2024-04-05",77.27999877929688,{"date":476,"close":477},"2024-04-12",74.73500061035156,{"date":479,"close":480},"2024-04-19",75.37000274658203,{"date":482,"close":483},"2024-04-26",75.77999877929688,{"date":485,"close":486},"2024-05-03",76.29000091552734,{"date":488,"close":489},"2024-05-10",77.75,{"date":491,"close":492},"2024-05-17",77.87999725341797,{"date":494,"close":495},"2024-05-24",75.58999633789062,{"date":497,"close":498},"2024-05-31",75.73999786376953,{"date":500,"close":501},"2024-06-07",73.98999786376953,{"date":503,"close":504},"2024-06-14",73.25,{"date":506,"close":507},"2024-06-21",74,{"date":509,"close":510},"2024-06-28",73.61000061035156,{"date":512,"close":513},"2024-07-05",72.5199966430664,{"date":515,"close":516},"2024-07-12",76.1500015258789,{"date":518,"close":519},"2024-07-19",77.79000091552734,{"date":521,"close":522},"2024-07-26",79.69999694824219,{"date":524,"close":525},"2024-08-02",78.58999633789062,{"date":527,"close":528},"2024-08-09",77.44999694824219,{"date":530,"close":531},"2024-08-16",78.8499984741211,{"date":533,"close":534},"2024-08-23",80.3499984741211,{"date":536,"close":537},"2024-08-30",80.93000030517578,{"date":539,"close":540},"2024-09-06",78.69300079345703,{"date":542,"close":543},"2024-09-13",80.5999984741211,{"date":545,"close":546},"2024-09-20",81.66999816894531,{"date":548,"close":549},"2024-09-27",81.56999969482422,{"date":551,"close":552},"2024-10-04",81.12999725341797,{"date":554,"close":546},"2024-10-11",{"date":556,"close":557},"2024-10-18",83.54000091552734,{"date":559,"close":560},"2024-10-25",80.83000183105469,{"date":562,"close":563},"2024-11-01",80.37000274658203,{"date":565,"close":566},"2024-11-08",84.38999938964844,{"date":568,"close":569},"2024-11-15",84.33000183105469,{"date":571,"close":572},"2024-11-22",87.63999938964844,{"date":574,"close":575},"2024-11-29",88.4000015258789,{"date":577,"close":578},"2024-12-06",86.08999633789062,{"date":580,"close":581},"2024-12-13",85.2300033569336,{"date":583,"close":584},"2024-12-20",81.19999694824219,{"date":586,"close":587},"2024-12-27",80.83999633789062,{"date":589,"close":590},"2025-01-03",80.66000366210938,{"date":592,"close":593},"2025-01-10",78.12000274658203,{"date":595,"close":596},"2025-01-17",82.41000366210938,{"date":598,"close":599},"2025-01-24",82.76599884033203,{"date":601,"close":602},"2025-01-31",82.6500015258789,{"date":604,"close":605},"2025-02-07",81.8499984741211,{"date":607,"close":608},"2025-02-14",82.08000183105469,{"date":610,"close":611},"2025-02-21",81.37999725341797,{"date":613,"close":614},"2025-02-28",83.30999755859375,{"date":616,"close":617},"2025-03-07",81.57499694824219,{"date":619,"close":620},"2025-03-14",80.0199966430664,{"date":622,"close":623},"2025-03-21",79.95500183105469,{"date":625,"close":626},"2025-03-28",80.20999908447266,{"date":628,"close":629},"2025-04-04",75.22000122070312,{"date":631,"close":632},"2025-04-11",76.44000244140625,{"date":634,"close":635},"2025-04-17",77.6500015258789,{"date":637,"close":638},"2025-04-25",78.41000366210938,{"date":640,"close":641},"2025-05-02",79.9800033569336,{"date":643,"close":644},"2025-05-09",80.16999816894531,{"date":646,"close":647},"2025-05-16",82.45999908447266,{"date":649,"close":650},"2025-05-23",80.19999694824219,{"date":652,"close":653},"2025-05-30",81.05000305175781,{"date":655,"close":656},"2025-06-06",81.29000091552734,{"date":658,"close":659},"2025-06-13",80.44000244140625,{"date":661,"close":662},"2025-06-20",80.27999877929688,{"date":664,"close":665},"2025-06-27",81.52200317382812,{"date":667,"close":668},"2025-07-03",83.72000122070312,{"date":670,"close":671},"2025-07-11",83.5,{"date":673,"close":674},"2025-07-18",83.27999877929688,{"date":676,"close":677},"2025-07-25",84.25,{"date":679,"close":680},"2025-08-01",81.61000061035156,{"date":682,"close":683},"2025-08-08",82.88999938964844,{"date":685,"close":686},"2025-08-15",84.02999877929688,{"date":688,"close":689},"2025-08-22",86.5,{"date":691,"close":692},"2025-08-29",85.83000183105469,{"date":694,"close":695},"2025-09-03",85.25,{"date":697,"close":698},"2025-09-04",86.1500015258789,{"date":700,"close":701},"2025-09-05",86.13999938964844,{"date":703,"close":704},"2025-09-08",86.01000213623047,{"date":706,"close":707},"2025-09-09",85.43000030517578,{"date":709,"close":710},"2025-09-10",85.22000122070312,{"date":712,"close":713},"2025-09-11",86.58000183105469,{"date":715,"close":716},"2025-09-12",85.72000122070312,{"date":718,"close":719},"2025-09-15",85.33999633789062,{"date":721,"close":722},"2025-09-16",84.63999938964844,{"date":724,"close":725},"2025-09-17",84.7699966430664,{"date":727,"close":728},"2025-09-18",85.26000213623047,{"date":730,"close":731},"2025-09-19",84.70999908447266,{"date":733,"close":734},"2025-09-22",84.61000061035156,{"date":736,"close":737},"2025-09-23",84.81999969482422,{"date":739,"close":740},"2025-09-24",84.41000366210938,{"date":742,"close":686},"2025-09-25",{"date":744,"close":745},"2025-09-26",85.06999969482422,{"date":747,"close":737},"2025-09-29",{"date":749,"close":719},"2025-09-30",{"date":751,"close":752},"2025-10-01",85.16000366210938,{"date":754,"close":755},"2025-10-02",85.05400085449219,{"date":757,"close":758},"2025-10-03",85.68699645996094,{"date":760,"close":761},"2025-10-06",85.58000183105469,{"date":763,"close":764},"2025-10-07",85.20999908447266,{"date":766,"close":767},"2025-10-08",85.47000122070312,{"date":769,"close":770},"2025-10-09",84.16999816894531,{"date":772,"close":773},"2025-10-10",82.77999877929688,{"date":775,"close":776},"2025-10-13",83.44000244140625,{"date":778,"close":779},"2025-10-14",84.75499725341797,{"date":781,"close":740},"2025-10-15",{"date":783,"close":784},"2025-10-16",83.0999984741211,{"date":786,"close":787},"2025-10-17",83.38999938964844,{"date":789,"close":790},"2025-10-20",84.13999938964844,{"date":792,"close":793},"2025-10-21",84.19000244140625,{"date":795,"close":796},"2025-10-22",83.83000183105469,{"date":798,"close":799},"2025-10-23",83.7300033569336,{"date":801,"close":802},"2025-10-24",84.05999755859375,{"date":804,"close":790},"2025-10-27",{"date":806,"close":807},"2025-10-28",83.19999694824219,{"date":809,"close":810},"2025-10-29",82.01000213623047,{"date":812,"close":813},"2025-10-30",81.76000213623047,{"date":815,"close":816},"2025-10-31",81.55999755859375,{"date":818,"close":819},"2025-11-03",81.62000274658203,{"date":821,"close":822},"2025-11-04",82.04000091552734,{"date":824,"close":825},"2025-11-05",82.2300033569336,{"date":827,"close":828},"2025-11-06",81.87999725341797,{"date":830,"close":831},"2025-11-07",82.80999755859375,{"date":833,"close":834},"2025-11-10",82.8499984741211,{"date":836,"close":837},"2025-11-11",83.33999633789062,{"date":839,"close":840},"2025-11-12",83.52999877929688,{"date":842,"close":843},"2025-11-13",82.98999786376953,{"date":845,"close":846},"2025-11-14",82.56999969482422,{"date":848,"close":849},"2025-11-17",81.16999816894531,{"date":851,"close":852},"2025-11-18",81.48999786376953,{"date":854,"close":855},"2025-11-19",81.38999938964844,{"date":857,"close":858},"2025-11-20",81.20999908447266,{"date":860,"close":861},"2025-11-21",82.9000015258789,{"date":863,"close":834},"2025-11-24",{"date":865,"close":866},"2025-11-25",84.23999786376953,{"date":868,"close":869},"2025-11-26",84.47000122070312,{"date":871,"close":872},"2025-11-28",84.79000091552734,{"date":874,"close":875},"2025-12-01",84.5199966430664,{"date":877,"close":878},"2025-12-02",83.80999755859375,{"date":880,"close":881},"2025-12-03",84.08000183105469,{"date":883,"close":884},"2025-12-04",83.98999786376953,{"date":886,"close":887},"2025-12-05",83.93000030517578,{"date":889,"close":890},"2025-12-08",83.44999694824219,{"date":892,"close":893},"2025-12-09",83.4000015258789,{"date":895,"close":737},"2025-12-10",{"date":897,"close":898},"2025-12-11",85.76000213623047,{"date":900,"close":901},"2025-12-12",85.70999908447266,{"date":903,"close":904},"2025-12-15",85.91000366210938,{"date":906,"close":907},"2025-12-16",85.58999633789062,{"date":909,"close":910},"2025-12-17",86.29000091552734,{"date":912,"close":913},"2025-12-18",86.23999786376953,{"date":915,"close":916},"2025-12-19",85.73799896240234,{"date":918,"close":919},"2025-12-22",86.38999938964844,{"date":921,"close":698},"2025-12-23",{"date":923,"close":924},"2025-12-24",85.68499755859375,{"date":926,"close":927},"2025-12-26",85.5199966430664,{"date":929,"close":719},"2025-12-29",{"date":931,"close":932},"2025-12-30",85.12000274658203,{"date":934,"close":935},"2025-12-31",84.22000122070312,{"date":937,"close":938},"2026-01-02",84.75,{"date":940,"close":941},"2026-01-05",85.38999938964844,{"date":943,"close":701},"2026-01-06",{"date":945,"close":946},"2026-01-07",85.5999984741211,{"date":948,"close":949},"2026-01-08",87,{"date":951,"close":952},"2026-01-09",87.19000244140625,{"date":954,"close":955},"2026-01-12",87.18000030517578,{"date":957,"close":958},"2026-01-13",87.12999725341797,{"date":960,"close":961},"2026-01-14",88.2300033569336,{"date":963,"close":964},"2026-01-15",89.0199966430664,{"date":966,"close":967},"2026-01-16",88.97000122070312,{"date":969,"close":970},"2026-01-20",87.98999786376953,{"date":972,"close":973},"2026-01-21",89.41000366210938,{"date":975,"close":976},"2026-01-22",89.08999633789062,{"date":978,"close":979},"2026-01-23",88.16000366210938,{"date":981,"close":982},"2026-01-26",88.4800033569336,{"date":984,"close":985},"2026-01-27",88.13999938964844,{"date":57,"close":987},87.7300033569336,{"date":989,"close":990},"2026-01-29",88.37000274658203,{"date":992,"close":993},"2026-01-30",88.11000061035156,{"date":995,"close":996},"2026-02-02",88.63999938964844,{"date":998,"close":999},"2026-02-03",89.58000183105469,{"date":1001,"close":1002},"2026-02-04",91.58499908447266,{"date":1004,"close":1005},"2026-02-05",91.80000305175781,{"date":1007,"close":1008},"2026-02-06",92.94999694824219,{"date":1010,"close":1011},"2026-02-09",92.42500305175781,{"date":54,"close":1013},92.87000274658203,{"date":1015,"close":1016},"2026-02-11",92.87999725341797,{"date":1018,"close":1019},"2026-02-12",92.3499984741211,{"date":1021,"close":1022},"2026-02-13",92.69999694824219,{"date":1024,"close":1025},"2026-02-17",92.70999908447266,{"date":1027,"close":1028},"2026-02-18",92.47000122070312,{"date":1030,"close":1031},"2026-02-19",92.16999816894531,{"date":1033,"close":1034},"2026-02-20",92.9800033569336,{"date":1036,"close":1037},"2026-02-23",91.87999725341797,{"date":1039,"close":1028},"2026-02-24",{"date":1041,"close":1042},"2026-02-25",92.23999786376953,{"date":1044,"close":1045},"2026-02-26",92.2699966430664,{"date":1047,"close":1048},"2026-02-27",91.79399871826172,{"date":1050,"close":1051},"2026-03-02",92.38999938964844,{"date":1053,"close":1054},"2026-03-03",91.29000091552734,{"date":1056,"close":1057},"2026-03-04",91.33999633789062,{"date":1059,"close":1060},"2026-03-05",90.08999633789062,{"date":1062,"close":1063},"2026-03-06",88.68000030517578,{"date":1065,"close":1066},"2026-03-09",88.62999725341797,{"date":1068,"close":1069},"2026-03-10",88.02999877929688,{"date":1071,"close":1072},"2026-03-11",87.56999969482422,{"date":1074,"close":1075},"2026-03-12",86.94999694824219,{"date":1077,"close":952},"2026-03-13",{"date":1079,"close":1080},"2026-03-16",87.19999694824219,{"date":1082,"close":1083},"2026-03-17",87.38999938964844,{"date":1085,"close":1086},"2026-03-18",85.94000244140625,{"date":1088,"close":1089},"2026-03-19",85.31999969482422,{"date":1091,"close":884},"2026-03-20",{"date":1093,"close":1094},"2026-03-23",85.37000274658203,{"date":1096,"close":1097},"2026-03-24",86.12999725341797,{"date":1099,"close":1100},"2026-03-25",85.9800033569336,{"date":1102,"close":904},"2026-03-26",{"date":1104,"close":1105},"2026-03-27",84.9800033569336,{"date":1107,"close":1108},"2026-03-30",85.23999786376953,{"date":1110,"close":1111},"2026-03-31",86.41000366210938,{"date":1113,"close":1114},"2026-04-01",86.80000305175781,{"date":1116,"close":1117},"2026-04-02",87.20999908447266,{"date":1119,"close":1117},"2026-04-06",{"date":1121,"close":1122},"2026-04-07",87.66999816894531,{"date":1124,"close":1125},"2026-04-08",89.7300033569336,{"date":1127,"close":1128},"2026-04-09",90.2699966430664,{"date":1130,"close":1131},"2026-04-10",89.80000305175781,{"date":1133,"close":1134},"2026-04-13",89.94999694824219,{"date":1136,"close":1137},"2026-04-14",90.16000366210938,{"date":1139,"close":1140},"2026-04-15",89.38999938964844,{"date":1142,"close":1143},"2026-04-16",89.70999908447266,{"date":1145,"close":1146},"2026-04-17",90.80999755859375,{"date":1148,"close":1149},"2026-04-20",90.97000122070312,{"date":1151,"close":1152},"2026-04-21",90.13999938964844,{"date":1154,"close":1155},"2026-04-22",89.16999816894531,{"date":1157,"close":1158},"2026-04-23",90.3499984741211,{"date":1160,"close":1161},"2026-04-24",90.0719985961914,{"date":1163,"close":1164},"2026-04-27",90.38999938964844,{"date":1166,"close":1167},"2026-04-28",90.5,{"date":1169,"close":1170},"2026-04-29",89.69499969482422,{"date":1172,"close":1173},"2026-04-30",90.79000091552734,{"date":1175,"close":1176},"2026-05-01",90,{"date":1178,"close":1179},"2026-05-04",88.87999725341797,{"date":1181,"close":1182},"2026-05-05",89.47000122070312,{"date":1184,"close":1185},"2026-05-06",90.22000122070312,{"date":1187,"close":1188},"2026-05-07",89.5999984741211,{"date":1190,"close":1191},"2026-05-08",89.6500015258789,{"date":1193,"close":1194},"2026-05-11",89.01000213623047,{"date":1196,"close":1197},"2026-05-12",88.86000061035156,{"date":1199,"close":1200},"2026-05-13",88.0999984741211,{"date":1202,"close":1203},"2026-05-14",88.27999877929688,{"date":1205,"close":1206},"2026-05-15",87.06999969482422,{"date":1208,"close":1209},"2026-05-18",88.00399780273438,{"date":1211,"close":1212},"2026-05-19",87.2300033569336,{"date":1214,"close":1203},"2026-05-20",{"date":1216,"close":1217},"2026-05-21",88.44000244140625,{"date":1219,"close":1220},"2026-05-22",88.88999938964844,{"date":1222,"close":1223},"2026-05-26",89.43000030517578,{"date":1225,"close":1226},"2026-05-27",89.02999877929688,{"date":1228,"close":1229},"2026-05-28",88.6500015258789,{"date":1231,"close":1232},"2026-05-29",88.05999755859375,{"date":1234,"close":1235},"2026-06-01",86.79499816894531,{"date":1237,"close":1238},"2026-06-02",87.55999755859375,{"date":1240,"close":1241},"2026-06-03",87.05000305175781,{"date":1243,"close":1244},"2026-06-04",87.55000305175781,{"date":1246,"close":1069},"2026-06-05",{"date":1248,"close":1249},"2026-06-08",87.7699966430664,{"date":1251,"close":1226},"2026-06-09",{"date":1253,"close":1254},"2026-06-10",88.81999969482422,{"date":1256,"close":1257},"2026-06-11",89.4800033569336,{"date":1259,"close":1260},"2026-06-12",90.55999755859375,{"date":1262,"close":1263},"2026-06-15",90.43000030517578,{"date":1265,"close":1266},"2026-06-16",90.87000274658203,{"date":1268,"close":1269},"2026-06-17",89.54000091552734,{"date":1271,"close":1272},"2026-06-18",90.01000213623047,{"date":1274,"close":1275},"2026-06-22",90.1500015258789,{"date":1277,"close":1278},"2026-06-23",90.5999984741211,{"date":1280,"close":1281},"2026-06-24",91.02999877929688,{"date":1283,"close":1284},"2026-06-25",91.75,{"date":1286,"close":1287},"2026-06-26",92.54000091552734,{"date":1289,"close":1290},"2026-06-29",91.94999694824219,{"date":1292,"close":1293},"2026-06-30",91.56999969482422,{"date":1295,"close":1296},"2026-07-01",91.62000274658203,{"date":1298,"close":1299},"2026-07-02",92.31999969482422,{"date":1301,"close":1302},"2026-07-06",92.18000030517578,{"date":1304,"close":1305},"2026-07-07",92.20999908447266,{"date":1307,"close":1308},"2026-07-08",90.68000030517578,{"date":1310,"close":1311},"2026-07-09",91.23999786376953,{"date":1313,"close":1314},"2026-07-10",91.73999786376953,{"date":1316,"close":1317},"2026-07-13",92.1500015258789,{"date":1319,"close":1320},"2026-07-14",91.88999938964844,{"date":1322,"close":1323},"2026-07-15",92.04000091552734,{"date":1325,"close":1326},"2026-07-16",94.2699966430664,{"date":1328,"close":1329},"2026-07-17",93.68000030517578,{"date":1331,"close":1332},"2026-07-20",92.97000122070312,{"date":1334,"close":1335},"2026-07-21",92.77999877929688,{"date":1337,"close":1338},"2026-07-22",93.18000030517578,{"date":1340,"close":1034},"2026-07-23",{"date":1342,"close":1343},"2026-07-24",94.18000030517578,{"date":1345,"close":1346},"2026-07-27",94.29000091552734,{"date":46,"close":1348},95.55999755859375,{"date":1350,"close":1351},"2026-07-29",94.75,{"date":1353,"close":1354},"2026-07-30",93.80999755859375,{"date":1356,"close":1357},"2026-07-31",93.7300033569336,{"date":1359,"close":1360},"2026-08-03",94.61000061035156,{"date":1362,"close":1363},"2026-08-04",95.41999816894531,{"date":1365,"close":1366},"2026-08-05",95.06999969482422,{"date":1368,"close":1369},"2026-08-06",94.99500274658203,{"date":1371,"close":1372},"2026-08-07",95.6259994506836,{"date":1374,"close":1375},"2026-08-10",94.83000183105469,{"date":1377,"close":1378},"2026-08-12",95.13999938964844,{"date":1380,"close":1348},"2026-08-13",{"date":37,"close":1382},95.81999969482422,{"date":1384,"close":1385},"2026-08-17",95.01000213623047,{"date":1387,"close":1388},"2026-08-18",94.47000122070312,{"date":1390,"close":1391},"2026-08-19",94.38999938964844,{"date":1393,"close":1394},"2026-08-20",93.9801025390625,{"date":1396,"close":1397},"2026-08-21",94.01000213623047,{"date":1399,"close":1400},"2026-08-24",94.05999755859375,{"date":1402,"close":1403},"2026-08-25",93.93000030517578,{"date":1405,"close":1406},"2026-08-26",94.4800033569336,{"date":1408,"close":1409},"2026-08-27",93.73999786376953,{"date":1411,"close":1412},"2026-08-28",93.58999633789062,{"date":1414,"close":1415},"2026-08-31",92.7300033569336,{"date":1417,"close":1418},"2026-09-01",92.13999938964844,{"date":1420,"close":1421},"2026-09-02",92.81999969482422,{"date":1423,"close":1338},"2026-09-03",{"date":1425,"close":1426},"2026-09-04",93.0199966430664,{"count":1428,"fetchedAt":1429,"source":1430},1,"2026-09-05T20:49:20.045Z","sqlite",null,{"data":1433,"meta":1435},{"value":1431,"quality":1434,"closeDate":1431,"ageDays":1431,"sharesAsOf":1431},"unknown",{"count":1428,"fetchedAt":1436,"source":1430},"2026-09-05T21:00:20.470Z",{"data":1438,"meta":1439},{"ticker":45,"ceo":1431,"industry":1431,"fullTimeEmployees":1431,"ipoDate":1431,"country":1431,"state":1431,"city":1431,"website":1431,"exchangeShort":1431,"marketCap":1431,"beta":1431,"range52w":1431,"fetchedAt":1431},{"count":1428,"fetchedAt":1436,"source":1430},{"data":1441,"meta":1443},{"ticker":45,"points":1442},[],{"count":1428,"fetchedAt":1444,"source":1430},"2026-09-05T21:00:20.471Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1446},"\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>",1788642020412]