[{"data":1,"prerenderedAt":1497},["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-XBI":25,"ticker-reddit-XBI":1482,"ticker-mcap-XBI":1483,"ticker-profile-XBI":1488,"ticker-earnings-XBI":1491,"i-lucide:download":1495},{"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":1478},{"congressTrades":27,"insiderTrades":109,"priceHistory":110,"ticker":45},[28,48,54,56,58,63,65,81,86,95,101,106],{"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,"SPDR S&P Biotech ETF (2)","Stock Option","senate","AL","2026-08-05","tommy-tuberville|XBI|2024-05-08|Purchase|$1,001 - $15,000|Joint|Stock Option","2026-08-06T10:17:04.430Z","Tommy Tuberville","tommy-tuberville","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0a25588d-a3f8-4ed6-971a-706097f78e3a\u002F","XBI","2024-05-08","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":49,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":50,"ingestedAt":51,"memberName":52,"memberSlug":53,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"SPDR S&P Biotech ETF (1)","thomas-hawley-tuberville|XBI|2024-05-08|Purchase|$1,001 - $15,000|Joint|Stock Option","2026-09-05T19:13:11.546Z","Thomas Hawley Tuberville","thomas-hawley-tuberville",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":55,"ingestedAt":51,"memberName":52,"memberSlug":53,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"thomas-hawley-tuberville|XBI|2024-05-08|Purchase|$1,001 - $15,000|Joint|Stock Option|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":57,"ingestedAt":51,"memberName":52,"memberSlug":53,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"thomas-hawley-tuberville|XBI|2024-05-08|Purchase|$1,001 - $15,000|Joint|Stock Option|3",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":59,"assetType":34,"chamber":35,"district":36,"disclosureDate":60,"filingId":61,"ingestedAt":51,"memberName":52,"memberSlug":53,"owner":42,"party":43,"sourceLink":62,"ticker":45,"transactionDate":46,"type":47},"S&P Biotech SPDR","2024-06-13","thomas-hawley-tuberville|XBI|2024-05-08|Purchase|$1,001 - $15,000|Joint|Stock Option|4","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fb5272e54-0ad8-462c-97f5-9af1ea47b1f1\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":59,"assetType":34,"chamber":35,"district":36,"disclosureDate":60,"filingId":64,"ingestedAt":51,"memberName":52,"memberSlug":53,"owner":42,"party":43,"sourceLink":62,"ticker":45,"transactionDate":46,"type":47},"thomas-hawley-tuberville|XBI|2024-05-08|Purchase|$1,001 - $15,000|Joint|Stock Option|5",{"amountLabel":66,"amountMax":67,"amountMid":68,"amountMin":69,"assetDescription":70,"assetType":71,"chamber":35,"district":72,"disclosureDate":73,"filingId":74,"ingestedAt":51,"memberName":75,"memberSlug":76,"owner":77,"party":43,"sourceLink":78,"ticker":45,"transactionDate":79,"type":80},"$15,001 - $50,000",50000,32501,15001,"SPDR S&P Biotech ETF","Stock","OK","2019-10-17","james-mountain-inhofe|XBI|2019-09-30|Sale (Full)|$15,001 - $50,000|Self|Stock","James Mountain Inhofe","james-mountain-inhofe","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fdfa68b2c-684c-4777-9055-f65edb04acba\u002F","2019-09-30","Other",{"amountLabel":66,"amountMax":67,"amountMid":68,"amountMin":69,"assetDescription":70,"assetType":71,"chamber":35,"district":72,"disclosureDate":82,"filingId":83,"ingestedAt":51,"memberName":75,"memberSlug":76,"owner":77,"party":43,"sourceLink":84,"ticker":45,"transactionDate":85,"type":47},"2019-01-08","james-mountain-inhofe|XBI|2018-12-31|Purchase|$15,001 - $50,000|Self|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F70830952-268f-4ddb-8d1a-b55fc6aa52d6\u002F","2018-12-31",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":70,"assetType":71,"chamber":35,"district":87,"disclosureDate":88,"filingId":89,"ingestedAt":51,"memberName":90,"memberSlug":91,"owner":42,"party":92,"sourceLink":93,"ticker":45,"transactionDate":94,"type":80},"RI","2018-03-11","john-f-reed|XBI|2018-03-09|Sale (Partial)|$1,001 - $15,000|Joint|Stock","John F. Reed","john-f-reed","D","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F63409db6-5b28-43aa-aa0f-d6594a8f15b4\u002F","2018-03-09",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":70,"assetType":71,"chamber":35,"district":87,"disclosureDate":96,"filingId":97,"ingestedAt":98,"memberName":90,"memberSlug":91,"owner":42,"party":92,"sourceLink":99,"ticker":45,"transactionDate":100,"type":47},"2017-06-20","john-f-reed|XBI|2017-06-19|Purchase|$1,001 - $15,000|Joint|Stock","2026-09-05T19:20:10.149Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F8b7d2849-1062-4bc9-b230-fd1cab165b22\u002F","2017-06-19",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":70,"assetType":71,"chamber":35,"district":87,"disclosureDate":102,"filingId":103,"ingestedAt":98,"memberName":90,"memberSlug":91,"owner":42,"party":92,"sourceLink":104,"ticker":45,"transactionDate":105,"type":47},"2017-03-07","john-f-reed|XBI|2017-03-06|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F92854eb7-296a-4d06-a52d-3cbbf5fafead\u002F","2017-03-06",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":70,"assetType":71,"chamber":35,"district":87,"disclosureDate":102,"filingId":107,"ingestedAt":98,"memberName":90,"memberSlug":91,"owner":77,"party":92,"sourceLink":108,"ticker":45,"transactionDate":105,"type":47},"john-f-reed|XBI|2017-03-06|Purchase|$1,001 - $15,000|Self|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe8354860-7058-44f0-966f-97e6bf65a178\u002F",[],[111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,634,637,640,643,646,649,652,655,658,661,664,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,883,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475],{"date":112,"close":113},"2021-09-10",131.72000122070312,{"date":115,"close":116},"2021-09-17",132.8800048828125,{"date":118,"close":119},"2021-09-24",130.3699951171875,{"date":121,"close":122},"2021-10-01",126.16999816894531,{"date":124,"close":125},"2021-10-08",123.44000244140625,{"date":127,"close":128},"2021-10-15",125.08000183105469,{"date":130,"close":131},"2021-10-22",124.18000030517578,{"date":133,"close":134},"2021-10-29",124.80999755859375,{"date":136,"close":137},"2021-11-05",131.32000732421875,{"date":139,"close":140},"2021-11-12",126.54000091552734,{"date":142,"close":143},"2021-11-19",121.91999816894531,{"date":145,"close":146},"2021-11-26",116.77999877929688,{"date":148,"close":149},"2021-12-03",109.52999877929688,{"date":151,"close":152},"2021-12-10",109.91000366210938,{"date":154,"close":155},"2021-12-17",115.61000061035156,{"date":157,"close":158},"2021-12-23",118.22000122070312,{"date":160,"close":161},"2021-12-31",111.95999908447266,{"date":163,"close":164},"2022-01-07",102.98999786376953,{"date":166,"close":167},"2022-01-14",100.48999786376953,{"date":169,"close":170},"2022-01-21",90.02999877929688,{"date":172,"close":173},"2022-01-28",88.58000183105469,{"date":175,"close":176},"2022-02-04",90.79000091552734,{"date":178,"close":179},"2022-02-11",93.3499984741211,{"date":181,"close":182},"2022-02-18",89.38999938964844,{"date":184,"close":185},"2022-02-25",89.80000305175781,{"date":187,"close":188},"2022-03-04",83.9000015258789,{"date":190,"close":191},"2022-03-11",84.61000061035156,{"date":193,"close":194},"2022-03-18",92.16000366210938,{"date":196,"close":197},"2022-03-25",89.62000274658203,{"date":199,"close":200},"2022-04-01",93.26000213623047,{"date":202,"close":203},"2022-04-08",90.33999633789062,{"date":205,"close":206},"2022-04-14",87.7699966430664,{"date":208,"close":209},"2022-04-22",79.83999633789062,{"date":211,"close":212},"2022-04-29",73.83000183105469,{"date":214,"close":215},"2022-05-06",70.12999725341797,{"date":217,"close":218},"2022-05-13",68.5999984741211,{"date":220,"close":221},"2022-05-20",70.33000183105469,{"date":223,"close":224},"2022-05-27",71.08999633789062,{"date":226,"close":227},"2022-06-03",71.20999908447266,{"date":229,"close":230},"2022-06-10",67.02999877929688,{"date":232,"close":233},"2022-06-17",67.61000061035156,{"date":235,"close":236},"2022-06-24",77.05999755859375,{"date":238,"close":239},"2022-07-01",76.54000091552734,{"date":241,"close":242},"2022-07-08",84.43000030517578,{"date":244,"close":245},"2022-07-15",82.37000274658203,{"date":247,"close":248},"2022-07-22",80.68000030517578,{"date":250,"close":251},"2022-07-29",81.12999725341797,{"date":253,"close":254},"2022-08-05",92.30000305175781,{"date":256,"close":257},"2022-08-12",93.77999877929688,{"date":259,"close":260},"2022-08-19",87.2699966430664,{"date":262,"close":263},"2022-08-26",85.04000091552734,{"date":265,"close":266},"2022-09-02",83.7300033569336,{"date":268,"close":269},"2022-09-09",88.01000213623047,{"date":271,"close":272},"2022-09-16",83.2699966430664,{"date":274,"close":275},"2022-09-23",76.6500015258789,{"date":277,"close":278},"2022-09-30",79.31999969482422,{"date":280,"close":281},"2022-10-07",79.0999984741211,{"date":283,"close":284},"2022-10-14",77.81999969482422,{"date":286,"close":287},"2022-10-21",78.83999633789062,{"date":289,"close":290},"2022-10-28",83.76000213623047,{"date":292,"close":293},"2022-11-04",79.95999908447266,{"date":295,"close":296},"2022-11-11",84.76000213623047,{"date":298,"close":299},"2022-11-18",81.01000213623047,{"date":301,"close":302},"2022-11-25",81.05999755859375,{"date":304,"close":305},"2022-12-02",85.66000366210938,{"date":307,"close":308},"2022-12-09",79.52999877929688,{"date":310,"close":311},"2022-12-16",80.95999908447266,{"date":313,"close":314},"2022-12-23",80.87999725341797,{"date":316,"close":317},"2022-12-30",83,{"date":319,"close":320},"2023-01-06",83.16000366210938,{"date":322,"close":323},"2023-01-13",87.87999725341797,{"date":325,"close":326},"2023-01-20",86.98999786376953,{"date":328,"close":182},"2023-01-27",{"date":330,"close":331},"2023-02-03",90.38999938964844,{"date":333,"close":334},"2023-02-10",85.62000274658203,{"date":336,"close":337},"2023-02-17",86.80000305175781,{"date":339,"close":340},"2023-02-24",81.47000122070312,{"date":342,"close":343},"2023-03-03",83.58999633789062,{"date":345,"close":346},"2023-03-10",75.66000366210938,{"date":348,"close":349},"2023-03-17",76.5,{"date":351,"close":352},"2023-03-24",74.19000244140625,{"date":354,"close":355},"2023-03-31",76.20999908447266,{"date":357,"close":358},"2023-04-06",76.87000274658203,{"date":360,"close":361},"2023-04-14",78.19000244140625,{"date":363,"close":364},"2023-04-21",82.2699966430664,{"date":366,"close":367},"2023-04-28",80.19999694824219,{"date":369,"close":370},"2023-05-05",85.37999725341797,{"date":372,"close":373},"2023-05-12",85.43000030517578,{"date":375,"close":376},"2023-05-19",85.37000274658203,{"date":378,"close":379},"2023-05-26",84.30999755859375,{"date":381,"close":382},"2023-06-02",86.43000030517578,{"date":384,"close":385},"2023-06-09",87.66000366210938,{"date":387,"close":388},"2023-06-16",87.66999816894531,{"date":390,"close":391},"2023-06-23",85.12000274658203,{"date":393,"close":394},"2023-06-30",83.19999694824219,{"date":396,"close":397},"2023-07-07",81.77999877929688,{"date":399,"close":400},"2023-07-14",84.41999816894531,{"date":402,"close":403},"2023-07-21",84.97000122070312,{"date":405,"close":406},"2023-07-28",83.80999755859375,{"date":408,"close":409},"2023-08-04",81.22000122070312,{"date":411,"close":412},"2023-08-11",79.87000274658203,{"date":414,"close":415},"2023-08-18",77.52999877929688,{"date":417,"close":418},"2023-08-25",78.69000244140625,{"date":420,"close":251},"2023-09-01",{"date":422,"close":423},"2023-09-08",78.6500015258789,{"date":425,"close":426},"2023-09-15",77.11000061035156,{"date":428,"close":429},"2023-09-22",72.95999908447266,{"date":431,"close":432},"2023-09-29",73.0199966430664,{"date":434,"close":435},"2023-10-06",72.2300033569336,{"date":437,"close":438},"2023-10-13",69.5999984741211,{"date":440,"close":441},"2023-10-20",66.91999816894531,{"date":443,"close":444},"2023-10-27",64.12000274658203,{"date":446,"close":447},"2023-11-03",71.45999908447266,{"date":449,"close":450},"2023-11-10",66.94999694824219,{"date":452,"close":453},"2023-11-17",72.66000366210938,{"date":455,"close":456},"2023-11-24",73.66000366210938,{"date":458,"close":459},"2023-12-01",77.83000183105469,{"date":461,"close":278},"2023-12-08",{"date":463,"close":464},"2023-12-15",85.72000122070312,{"date":466,"close":467},"2023-12-22",87.62000274658203,{"date":469,"close":470},"2023-12-29",89.29000091552734,{"date":472,"close":473},"2024-01-05",89.30000305175781,{"date":475,"close":476},"2024-01-12",90.41999816894531,{"date":478,"close":479},"2024-01-19",87.05000305175781,{"date":481,"close":482},"2024-01-26",88.23999786376953,{"date":484,"close":485},"2024-02-02",87.97000122070312,{"date":487,"close":488},"2024-02-09",91.04000091552734,{"date":490,"close":491},"2024-02-16",93.1500015258789,{"date":493,"close":494},"2024-02-23",94.75,{"date":496,"close":497},"2024-03-01",101.52999877929688,{"date":499,"close":500},"2024-03-08",98.94999694824219,{"date":502,"close":503},"2024-03-15",94.70999908447266,{"date":505,"close":506},"2024-03-22",93.55999755859375,{"date":508,"close":509},"2024-03-28",94.88999938964844,{"date":511,"close":512},"2024-04-05",90.18000030517578,{"date":514,"close":515},"2024-04-12",88.1500015258789,{"date":517,"close":518},"2024-04-19",82.83000183105469,{"date":520,"close":521},"2024-04-26",83.48999786376953,{"date":523,"close":524},"2024-05-03",89.9800033569336,{"date":526,"close":527},"2024-05-10",88.13999938964844,{"date":529,"close":530},"2024-05-17",91.18000030517578,{"date":532,"close":533},"2024-05-24",88.83000183105469,{"date":535,"close":536},"2024-05-31",89.12999725341797,{"date":538,"close":539},"2024-06-07",91.38999938964844,{"date":541,"close":542},"2024-06-14",91.75,{"date":544,"close":545},"2024-06-21",92.37999725341797,{"date":547,"close":548},"2024-06-28",92.70999908447266,{"date":550,"close":551},"2024-07-05",91.70999908447266,{"date":553,"close":554},"2024-07-12",98.95999908447266,{"date":556,"close":557},"2024-07-19",97.51000213623047,{"date":559,"close":560},"2024-07-26",101.54000091552734,{"date":562,"close":563},"2024-08-02",96.47000122070312,{"date":565,"close":566},"2024-08-09",95.54000091552734,{"date":568,"close":569},"2024-08-16",97.7699966430664,{"date":571,"close":572},"2024-08-23",101.51000213623047,{"date":574,"close":575},"2024-08-30",101.26000213623047,{"date":577,"close":578},"2024-09-06",96.5199966430664,{"date":580,"close":581},"2024-09-13",101.20999908447266,{"date":583,"close":584},"2024-09-20",101.61000061035156,{"date":586,"close":587},"2024-09-27",98.43000030517578,{"date":589,"close":557},"2024-10-04",{"date":591,"close":592},"2024-10-11",98.68000030517578,{"date":594,"close":595},"2024-10-18",99.83000183105469,{"date":597,"close":598},"2024-10-25",97.1500015258789,{"date":600,"close":601},"2024-11-01",99.2699966430664,{"date":603,"close":604},"2024-11-08",104.18000030517578,{"date":606,"close":607},"2024-11-15",91.83000183105469,{"date":609,"close":610},"2024-11-22",96.23999786376953,{"date":612,"close":613},"2024-11-29",99.62000274658203,{"date":615,"close":616},"2024-12-06",99.13999938964844,{"date":618,"close":619},"2024-12-13",93.4000015258789,{"date":621,"close":622},"2024-12-20",91.27999877929688,{"date":624,"close":625},"2024-12-27",91.3499984741211,{"date":627,"close":628},"2025-01-03",92.41000366210938,{"date":630,"close":631},"2025-01-10",89.44000244140625,{"date":633,"close":485},"2025-01-17",{"date":635,"close":636},"2025-01-24",92.45999908447266,{"date":638,"close":639},"2025-01-31",92.66999816894531,{"date":641,"close":642},"2025-02-07",91.23999786376953,{"date":644,"close":645},"2025-02-14",91.41000366210938,{"date":647,"close":648},"2025-02-21",91.69999694824219,{"date":650,"close":651},"2025-02-28",88.70999908447266,{"date":653,"close":654},"2025-03-07",87.30000305175781,{"date":656,"close":657},"2025-03-14",87.12999725341797,{"date":659,"close":660},"2025-03-21",87.12000274658203,{"date":662,"close":663},"2025-03-28",84.4000015258789,{"date":665,"close":456},"2025-04-04",{"date":667,"close":668},"2025-04-11",74.33000183105469,{"date":670,"close":671},"2025-04-17",75.93000030517578,{"date":673,"close":674},"2025-04-25",80.25,{"date":676,"close":677},"2025-05-02",83.5,{"date":679,"close":680},"2025-05-09",76.38999938964844,{"date":682,"close":683},"2025-05-16",79.0199966430664,{"date":685,"close":686},"2025-05-23",79.04000091552734,{"date":688,"close":689},"2025-05-30",79.19000244140625,{"date":691,"close":692},"2025-06-06",84.26000213623047,{"date":694,"close":695},"2025-06-13",83.5999984741211,{"date":697,"close":698},"2025-06-20",82.37999725341797,{"date":700,"close":701},"2025-06-27",83.01000213623047,{"date":703,"close":704},"2025-07-03",85.23999786376953,{"date":706,"close":707},"2025-07-11",87.0199966430664,{"date":709,"close":710},"2025-07-18",86.2699966430664,{"date":712,"close":713},"2025-07-25",87.61000061035156,{"date":715,"close":716},"2025-08-01",85.93000030517578,{"date":718,"close":373},"2025-08-08",{"date":720,"close":721},"2025-08-15",90.68000030517578,{"date":723,"close":724},"2025-08-22",90.91999816894531,{"date":726,"close":727},"2025-08-29",89.8499984741211,{"date":729,"close":730},"2025-09-03",93.6500015258789,{"date":732,"close":733},"2025-09-04",93.47000122070312,{"date":735,"close":736},"2025-09-05",95.47000122070312,{"date":738,"close":739},"2025-09-08",94.43000030517578,{"date":741,"close":742},"2025-09-09",94.9800033569336,{"date":744,"close":745},"2025-09-10",93.9000015258789,{"date":747,"close":748},"2025-09-11",95.69999694824219,{"date":750,"close":751},"2025-09-12",94.12000274658203,{"date":753,"close":754},"2025-09-15",93.43000030517578,{"date":756,"close":757},"2025-09-16",93.73999786376953,{"date":759,"close":760},"2025-09-17",93.7699966430664,{"date":762,"close":763},"2025-09-18",96.68000030517578,{"date":765,"close":766},"2025-09-19",95.5999984741211,{"date":768,"close":769},"2025-09-22",97.30000305175781,{"date":771,"close":772},"2025-09-23",96.7699966430664,{"date":774,"close":775},"2025-09-24",97.44000244140625,{"date":777,"close":778},"2025-09-25",95.86000061035156,{"date":780,"close":781},"2025-09-26",97.94999694824219,{"date":783,"close":784},"2025-09-29",99.4000015258789,{"date":786,"close":787},"2025-09-30",100.19999694824219,{"date":789,"close":790},"2025-10-01",101.38999938964844,{"date":792,"close":793},"2025-10-02",102.58999633789062,{"date":795,"close":796},"2025-10-03",103.5999984741211,{"date":798,"close":799},"2025-10-06",103.63999938964844,{"date":801,"close":802},"2025-10-07",103.68000030517578,{"date":804,"close":805},"2025-10-08",105.44000244140625,{"date":807,"close":808},"2025-10-09",106.5199966430664,{"date":810,"close":811},"2025-10-10",104.98999786376953,{"date":813,"close":814},"2025-10-13",105.2699966430664,{"date":816,"close":817},"2025-10-14",105.12000274658203,{"date":819,"close":820},"2025-10-15",108.37000274658203,{"date":822,"close":823},"2025-10-16",107.91000366210938,{"date":825,"close":826},"2025-10-17",107.80000305175781,{"date":828,"close":829},"2025-10-20",110.16999816894531,{"date":831,"close":832},"2025-10-21",109.55999755859375,{"date":834,"close":835},"2025-10-22",107.31999969482422,{"date":837,"close":838},"2025-10-23",107.55999755859375,{"date":840,"close":841},"2025-10-24",108.38999938964844,{"date":843,"close":844},"2025-10-27",111.58999633789062,{"date":846,"close":847},"2025-10-28",112,{"date":849,"close":850},"2025-10-29",110.95999908447266,{"date":852,"close":853},"2025-10-30",111.91000366210938,{"date":855,"close":856},"2025-10-31",112.70999908447266,{"date":858,"close":859},"2025-11-03",109.86000061035156,{"date":861,"close":862},"2025-11-04",108.04000091552734,{"date":864,"close":865},"2025-11-05",109.20999908447266,{"date":867,"close":868},"2025-11-06",109.29000091552734,{"date":870,"close":871},"2025-11-07",108.95999908447266,{"date":873,"close":874},"2025-11-10",110.08999633789062,{"date":876,"close":877},"2025-11-11",114.01000213623047,{"date":879,"close":880},"2025-11-12",114.11000061035156,{"date":882,"close":853},"2025-11-13",{"date":884,"close":877},"2025-11-14",{"date":886,"close":887},"2025-11-17",114.83000183105469,{"date":889,"close":890},"2025-11-18",115.18000030517578,{"date":892,"close":893},"2025-11-19",114.5,{"date":895,"close":896},"2025-11-20",113.83000183105469,{"date":898,"close":899},"2025-11-21",116.6500015258789,{"date":901,"close":902},"2025-11-24",119.58000183105469,{"date":904,"close":905},"2025-11-25",121.37000274658203,{"date":907,"close":908},"2025-11-26",122.8499984741211,{"date":910,"close":911},"2025-11-28",123.16000366210938,{"date":913,"close":914},"2025-12-01",119.8499984741211,{"date":916,"close":917},"2025-12-02",118.45999908447266,{"date":919,"close":920},"2025-12-03",121.83000183105469,{"date":922,"close":923},"2025-12-04",123.25,{"date":925,"close":926},"2025-12-05",123.41000366210938,{"date":928,"close":929},"2025-12-08",123.66000366210938,{"date":931,"close":932},"2025-12-09",121.19000244140625,{"date":934,"close":935},"2025-12-10",122.05000305175781,{"date":937,"close":938},"2025-12-11",123.0199966430664,{"date":940,"close":941},"2025-12-12",123.12999725341797,{"date":943,"close":944},"2025-12-15",122.83999633789062,{"date":946,"close":947},"2025-12-16",122.01000213623047,{"date":949,"close":950},"2025-12-17",120.94000244140625,{"date":952,"close":953},"2025-12-18",120.01000213623047,{"date":955,"close":956},"2025-12-19",123.43000030517578,{"date":958,"close":959},"2025-12-22",125.91000366210938,{"date":961,"close":962},"2025-12-23",124.88999938964844,{"date":964,"close":965},"2025-12-24",126.30000305175781,{"date":967,"close":968},"2025-12-26",124.9800033569336,{"date":970,"close":971},"2025-12-29",123.38999938964844,{"date":973,"close":974},"2025-12-30",121.66999816894531,{"date":976,"close":977},"2025-12-31",121.93000030517578,{"date":979,"close":980},"2026-01-02",121.5199966430664,{"date":982,"close":983},"2026-01-05",120.1500015258789,{"date":985,"close":986},"2026-01-06",122.08999633789062,{"date":988,"close":989},"2026-01-07",126.43000030517578,{"date":991,"close":992},"2026-01-08",123.70999908447266,{"date":994,"close":995},"2026-01-09",124.5,{"date":997,"close":998},"2026-01-12",123.93000030517578,{"date":1000,"close":1001},"2026-01-13",123.8499984741211,{"date":1003,"close":1004},"2026-01-14",126.81999969482422,{"date":1006,"close":1007},"2026-01-15",124.3499984741211,{"date":1009,"close":131},"2026-01-16",{"date":1011,"close":1012},"2026-01-20",125.29000091552734,{"date":1014,"close":1015},"2026-01-21",128.17999267578125,{"date":1017,"close":1018},"2026-01-22",131.57000732421875,{"date":1020,"close":1021},"2026-01-23",128.0399932861328,{"date":1023,"close":1024},"2026-01-26",127.86000061035156,{"date":1026,"close":1027},"2026-01-27",128.52999877929688,{"date":1029,"close":1030},"2026-01-28",125.94000244140625,{"date":1032,"close":1033},"2026-01-29",126.73999786376953,{"date":1035,"close":1036},"2026-01-30",124.75,{"date":1038,"close":1039},"2026-02-02",127.3499984741211,{"date":1041,"close":1042},"2026-02-03",127.6500015258789,{"date":1044,"close":1012},"2026-02-04",{"date":1046,"close":1047},"2026-02-05",120.72000122070312,{"date":1049,"close":1050},"2026-02-06",125.51000213623047,{"date":1052,"close":1053},"2026-02-09",126.11000061035156,{"date":1055,"close":1056},"2026-02-10",125.33999633789062,{"date":1058,"close":1059},"2026-02-11",124.6500015258789,{"date":1061,"close":1062},"2026-02-12",123.18000030517578,{"date":1064,"close":1065},"2026-02-13",122.86000061035156,{"date":1067,"close":1068},"2026-02-17",124.62999725341797,{"date":1070,"close":1071},"2026-02-18",125.5999984741211,{"date":1073,"close":1033},"2026-02-19",{"date":1075,"close":1076},"2026-02-20",124.77999877929688,{"date":1078,"close":1079},"2026-02-23",126.97000122070312,{"date":1081,"close":1082},"2026-02-24",129.16000366210938,{"date":1084,"close":1085},"2026-02-25",128.27999877929688,{"date":1087,"close":1088},"2026-02-26",127.66999816894531,{"date":1090,"close":1091},"2026-02-27",127.37000274658203,{"date":1093,"close":1094},"2026-03-02",126.55000305175781,{"date":1096,"close":1097},"2026-03-03",123.5,{"date":1099,"close":1100},"2026-03-04",126.41999816894531,{"date":1102,"close":1103},"2026-03-05",123.9000015258789,{"date":1105,"close":1106},"2026-03-06",124,{"date":1108,"close":1109},"2026-03-09",127.12000274658203,{"date":1111,"close":1112},"2026-03-10",127.43000030517578,{"date":1114,"close":1115},"2026-03-11",126.37999725341797,{"date":1117,"close":1118},"2026-03-12",122.62000274658203,{"date":1120,"close":920},"2026-03-13",{"date":1122,"close":1123},"2026-03-16",123.91000366210938,{"date":1125,"close":1126},"2026-03-17",124.19000244140625,{"date":1128,"close":1129},"2026-03-18",121.11000061035156,{"date":1131,"close":1132},"2026-03-19",122.33000183105469,{"date":1134,"close":1135},"2026-03-20",120.30999755859375,{"date":1137,"close":1138},"2026-03-23",121.69999694824219,{"date":1140,"close":1141},"2026-03-24",119.54000091552734,{"date":1143,"close":1144},"2026-03-25",123.91999816894531,{"date":1146,"close":1103},"2026-03-26",{"date":1148,"close":1149},"2026-03-27",119.58999633789062,{"date":1151,"close":1152},"2026-03-30",118.77999877929688,{"date":1154,"close":1155},"2026-03-31",127.7300033569336,{"date":1157,"close":1158},"2026-04-01",128.5500030517578,{"date":1160,"close":1161},"2026-04-02",128.9600067138672,{"date":1163,"close":1164},"2026-04-06",128.8000030517578,{"date":1166,"close":1167},"2026-04-07",128.85000610351562,{"date":1169,"close":1170},"2026-04-08",130.64999389648438,{"date":1172,"close":1173},"2026-04-09",131.82000732421875,{"date":1175,"close":1176},"2026-04-10",129.44000244140625,{"date":1178,"close":1179},"2026-04-13",132.0500030517578,{"date":1181,"close":1182},"2026-04-14",135.72000122070312,{"date":1184,"close":1185},"2026-04-15",136.4499969482422,{"date":1187,"close":1188},"2026-04-16",135.4600067138672,{"date":1190,"close":1191},"2026-04-17",138.6699981689453,{"date":1193,"close":1194},"2026-04-20",137.7899932861328,{"date":1196,"close":1197},"2026-04-21",136.38999938964844,{"date":1199,"close":1200},"2026-04-22",137.30999755859375,{"date":1202,"close":1203},"2026-04-23",134.49000549316406,{"date":1205,"close":1206},"2026-04-24",133.27999877929688,{"date":1208,"close":1209},"2026-04-27",133.0399932861328,{"date":1211,"close":1212},"2026-04-28",131.16000366210938,{"date":1214,"close":1215},"2026-04-29",128.89999389648438,{"date":1217,"close":1218},"2026-04-30",131.3300018310547,{"date":1220,"close":1221},"2026-05-01",130.4199981689453,{"date":1223,"close":1224},"2026-05-04",133.5,{"date":1226,"close":1227},"2026-05-05",133.7899932861328,{"date":1229,"close":1230},"2026-05-06",137.67999267578125,{"date":1232,"close":1233},"2026-05-07",133.66000366210938,{"date":1235,"close":1236},"2026-05-08",134.7100067138672,{"date":1238,"close":1239},"2026-05-11",134.75,{"date":1241,"close":1242},"2026-05-12",134.91000366210938,{"date":1244,"close":1245},"2026-05-13",135.85000610351562,{"date":1247,"close":1248},"2026-05-14",134.85000610351562,{"date":1250,"close":1251},"2026-05-15",130.69000244140625,{"date":1253,"close":1088},"2026-05-18",{"date":1255,"close":1256},"2026-05-19",126.79000091552734,{"date":1258,"close":1259},"2026-05-20",131.7100067138672,{"date":1261,"close":1262},"2026-05-21",132.77999877929688,{"date":1264,"close":1265},"2026-05-22",131.66000366210938,{"date":1267,"close":1268},"2026-05-26",133.35000610351562,{"date":1270,"close":1271},"2026-05-27",134.4499969482422,{"date":1273,"close":1274},"2026-05-28",135.99000549316406,{"date":1276,"close":1277},"2026-05-29",136.69000244140625,{"date":1279,"close":1280},"2026-06-01",133.6199951171875,{"date":1282,"close":1283},"2026-06-02",127.76000213623047,{"date":1285,"close":1286},"2026-06-03",129.8300018310547,{"date":1288,"close":1289},"2026-06-04",133.4199981689453,{"date":1291,"close":1292},"2026-06-05",128.6699981689453,{"date":1294,"close":1295},"2026-06-08",128.42999267578125,{"date":1297,"close":1298},"2026-06-09",131.3800048828125,{"date":1300,"close":1167},"2026-06-10",{"date":1302,"close":1303},"2026-06-11",132.74000549316406,{"date":1305,"close":1227},"2026-06-12",{"date":1307,"close":1308},"2026-06-15",136.39999389648438,{"date":1310,"close":1311},"2026-06-16",135.33999633789062,{"date":1313,"close":1314},"2026-06-17",139.38999938964844,{"date":1316,"close":1317},"2026-06-18",140.72000122070312,{"date":1319,"close":1320},"2026-06-22",145.86000061035156,{"date":1322,"close":1323},"2026-06-23",147.02999877929688,{"date":1325,"close":1326},"2026-06-24",149.7100067138672,{"date":1328,"close":1329},"2026-06-25",151.58999633789062,{"date":1331,"close":1332},"2026-06-26",155.3800048828125,{"date":1334,"close":1335},"2026-06-29",158.30999755859375,{"date":1337,"close":1338},"2026-06-30",158.25,{"date":1340,"close":1341},"2026-07-01",156.5500030517578,{"date":1343,"close":1344},"2026-07-02",160.4600067138672,{"date":1346,"close":1347},"2026-07-06",160.80999755859375,{"date":1349,"close":1350},"2026-07-07",163.8699951171875,{"date":1352,"close":1353},"2026-07-08",162.97000122070312,{"date":1355,"close":1356},"2026-07-09",164.27999877929688,{"date":1358,"close":1359},"2026-07-10",159.02999877929688,{"date":1361,"close":1362},"2026-07-13",155.33999633789062,{"date":1364,"close":1365},"2026-07-14",155.4499969482422,{"date":1367,"close":1368},"2026-07-15",156.22000122070312,{"date":1370,"close":1371},"2026-07-16",152,{"date":1373,"close":1374},"2026-07-17",154.25999450683594,{"date":1376,"close":1377},"2026-07-20",150.94000244140625,{"date":1379,"close":1380},"2026-07-21",154.5,{"date":1382,"close":1383},"2026-07-22",152.11000061035156,{"date":1385,"close":1386},"2026-07-23",152.22999572753906,{"date":1388,"close":1389},"2026-07-24",150.47999572753906,{"date":1391,"close":1392},"2026-07-27",150.58999633789062,{"date":1394,"close":1395},"2026-07-28",149.77999877929688,{"date":1397,"close":1398},"2026-07-29",147.91000366210938,{"date":1400,"close":1401},"2026-07-30",151.4600067138672,{"date":1403,"close":1404},"2026-07-31",147.00999450683594,{"date":1406,"close":1407},"2026-08-03",147.30999755859375,{"date":1409,"close":1410},"2026-08-04",151.8800048828125,{"date":37,"close":1412},153.00999450683594,{"date":1414,"close":1380},"2026-08-06",{"date":1416,"close":1417},"2026-08-07",157.3699951171875,{"date":1419,"close":1420},"2026-08-10",158.02999877929688,{"date":1422,"close":1423},"2026-08-11",158.07000732421875,{"date":1425,"close":1426},"2026-08-12",159.38999938964844,{"date":1428,"close":1429},"2026-08-13",156.86000061035156,{"date":1431,"close":1432},"2026-08-14",157.41000366210938,{"date":1434,"close":1435},"2026-08-17",159.52999877929688,{"date":1437,"close":1438},"2026-08-18",160.11000061035156,{"date":1440,"close":1441},"2026-08-19",169.5500030517578,{"date":1443,"close":1444},"2026-08-20",163.3800048828125,{"date":1446,"close":1447},"2026-08-21",165.72999572753906,{"date":1449,"close":1450},"2026-08-24",164.1699981689453,{"date":1452,"close":1453},"2026-08-25",169.10000610351562,{"date":1455,"close":1456},"2026-08-26",168.38999938964844,{"date":1458,"close":1459},"2026-08-27",168.22999572753906,{"date":1461,"close":1462},"2026-08-28",162.3800048828125,{"date":1464,"close":1465},"2026-08-31",162.5,{"date":1467,"close":1468},"2026-09-01",163.39999389648438,{"date":1470,"close":1471},"2026-09-02",165.3699951171875,{"date":1473,"close":1474},"2026-09-03",164.3800048828125,{"date":1476,"close":1477},"2026-09-04",163.80999755859375,{"count":1479,"fetchedAt":1480,"source":1481},1,"2026-09-05T20:49:22.383Z","sqlite",null,{"data":1484,"meta":1486},{"value":1482,"quality":1485,"closeDate":1482,"ageDays":1482,"sharesAsOf":1482},"unknown",{"count":1479,"fetchedAt":1487,"source":1481},"2026-09-05T21:00:21.235Z",{"data":1489,"meta":1490},{"ticker":45,"ceo":1482,"industry":1482,"fullTimeEmployees":1482,"ipoDate":1482,"country":1482,"state":1482,"city":1482,"website":1482,"exchangeShort":1482,"marketCap":1482,"beta":1482,"range52w":1482,"fetchedAt":1482},{"count":1479,"fetchedAt":1487,"source":1481},{"data":1492,"meta":1494},{"ticker":45,"points":1493},[],{"count":1479,"fetchedAt":1487,"source":1481},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1496},"\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>",1788642021214]