[{"data":1,"prerenderedAt":1456},["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-XLP":25,"ticker-reddit-XLP":1441,"ticker-mcap-XLP":1442,"ticker-profile-XLP":1447,"ticker-earnings-XLP":1450,"i-lucide:download":1454},{"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":1437},{"congressTrades":27,"insiderTrades":102,"priceHistory":103,"ticker":45},[28,48,53,57,62,78,86,97],{"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},"$15,001 - $50,000",50000,32501,15001,"The Consumer Staples Select Sector SPDR Fund","ETF","senate","AL","2026-08-05","tommy-tuberville|XLP|2025-12-17|Purchase|$15,001 - $50,000|Self|ETF","2026-08-06T13:04:47.985Z","Tommy Tuberville","tommy-tuberville","Self","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F57cf1745-e3dd-4afd-8685-228153848631\u002F","XLP","2025-12-17","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},"thomas-hawley-tuberville|XLP|2025-12-17|Purchase|$15,001 - $50,000|Self|ETF","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":54,"filingId":55,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":56,"ticker":45,"transactionDate":46,"type":47},"2026-01-15","thomas-hawley-tuberville|XLP|2025-12-17|Purchase|$15,001 - $50,000|Self|ETF|2","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fb2bdf363-af39-43c8-ae93-13ed14aa3752\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":58,"assetType":59,"chamber":35,"district":36,"disclosureDate":60,"filingId":61,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":56,"ticker":45,"transactionDate":46,"type":47},"SPDR Select Sector Fund - Consumer Staples","Stock","2026-01-14","thomas-hawley-tuberville|XLP|2025-12-17|Purchase|$15,001 - $50,000|Self|Stock",{"amountLabel":63,"amountMax":64,"amountMid":65,"amountMin":66,"assetDescription":33,"assetType":34,"chamber":67,"district":68,"disclosureDate":69,"filingId":70,"ingestedAt":71,"memberName":72,"memberSlug":73,"owner":74,"party":43,"sourceLink":75,"ticker":45,"transactionDate":76,"type":77},"$1,001 - $15,000",15000,8001,1001,"house","TN03","2025-08-19","chuck-fleischmann|XLP|2025-07-17|Sale|$1,001 - $15,000|Joint|ETF","2026-09-05T19:14:02.536Z","Chuck Fleischmann","chuck-fleischmann","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F9115616.pdf","2025-07-17","Sale",{"amountLabel":63,"amountMax":64,"amountMid":65,"amountMin":66,"assetDescription":79,"assetType":34,"chamber":67,"district":68,"disclosureDate":80,"filingId":81,"ingestedAt":82,"memberName":72,"memberSlug":73,"owner":74,"party":43,"sourceLink":83,"ticker":45,"transactionDate":84,"type":85},"Select Sector SPDR TR Consumer","2023-02-13","chuck-fleischmann|XLP|2023-01-23|Sale (Full)|$1,001 - $15,000|Joint|ETF","2026-09-05T19:20:16.995Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219359.pdf","2023-01-23","Other",{"amountLabel":63,"amountMax":64,"amountMid":65,"amountMin":66,"assetDescription":87,"assetType":34,"chamber":67,"district":88,"disclosureDate":89,"filingId":90,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":85,"party":94,"sourceLink":95,"ticker":45,"transactionDate":96,"type":47},"Consumer Staples Index ETF","OR05","2022-05-17","kurt-schrader|XLP|2022-04-08|Purchase|$1,001 - $15,000||ETF","2026-09-05T19:28:15.083Z","Kurt Schrader","kurt-schrader","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218777.pdf","2022-04-08",{"amountLabel":63,"amountMax":64,"amountMid":65,"amountMin":66,"assetDescription":79,"assetType":34,"chamber":67,"district":68,"disclosureDate":98,"filingId":99,"ingestedAt":82,"memberName":72,"memberSlug":73,"owner":74,"party":43,"sourceLink":100,"ticker":45,"transactionDate":101,"type":47},"2022-05-16","chuck-fleischmann|XLP|2022-04-25|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218753.pdf","2022-04-25",[],[104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,172,175,178,181,184,186,189,192,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,342,345,348,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,468,471,473,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,734,737,740,743,746,749,752,755,758,761,764,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,822,824,827,830,832,835,838,840,843,846,849,852,855,858,861,863,866,869,871,874,877,879,882,885,888,891,893,896,899,902,904,907,910,913,916,919,922,925,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1153,1156,1158,1160,1163,1166,1169,1171,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1294,1296,1299,1302,1305,1307,1309,1312,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1424,1426,1429,1432,1435],{"date":105,"close":106},"2021-09-10",71.87999725341797,{"date":108,"close":109},"2021-09-17",71.36000061035156,{"date":111,"close":112},"2021-09-24",70.62000274658203,{"date":114,"close":115},"2021-10-01",69.0199966430664,{"date":117,"close":118},"2021-10-08",70.05000305175781,{"date":120,"close":121},"2021-10-15",70.80999755859375,{"date":123,"close":124},"2021-10-22",71.29000091552734,{"date":126,"close":127},"2021-10-29",71.25,{"date":129,"close":130},"2021-11-05",73,{"date":132,"close":133},"2021-11-12",72.83999633789062,{"date":135,"close":136},"2021-11-19",72.05000305175781,{"date":138,"close":139},"2021-11-26",71.95999908447266,{"date":141,"close":142},"2021-12-03",71.56999969482422,{"date":144,"close":145},"2021-12-10",74.19000244140625,{"date":147,"close":148},"2021-12-17",75.19999694824219,{"date":150,"close":151},"2021-12-23",75.25,{"date":153,"close":154},"2021-12-31",77.11000061035156,{"date":156,"close":157},"2022-01-07",77.41999816894531,{"date":159,"close":160},"2022-01-14",77.02999877929688,{"date":162,"close":163},"2022-01-21",75.95999908447266,{"date":165,"close":166},"2022-01-28",75.68000030517578,{"date":168,"close":169},"2022-02-04",75.88999938964844,{"date":171,"close":151},"2022-02-11",{"date":173,"close":174},"2022-02-18",76.02999877929688,{"date":176,"close":177},"2022-02-25",75.91000366210938,{"date":179,"close":180},"2022-03-04",75.87000274658203,{"date":182,"close":183},"2022-03-11",71.44000244140625,{"date":185,"close":145},"2022-03-18",{"date":187,"close":188},"2022-03-25",75.04000091552734,{"date":190,"close":191},"2022-04-01",76.6500015258789,{"date":96,"close":193},78.72000122070312,{"date":195,"close":196},"2022-04-14",78.83999633789062,{"date":198,"close":199},"2022-04-22",79.23999786376953,{"date":201,"close":202},"2022-04-29",77.63999938964844,{"date":204,"close":205},"2022-05-06",76.72000122070312,{"date":207,"close":208},"2022-05-13",76.94999694824219,{"date":210,"close":211},"2022-05-20",70.69999694824219,{"date":213,"close":214},"2022-05-27",75,{"date":216,"close":217},"2022-06-03",73.81999969482422,{"date":219,"close":220},"2022-06-10",71.91999816894531,{"date":222,"close":223},"2022-06-17",68.83000183105469,{"date":225,"close":226},"2022-06-24",72.8499984741211,{"date":228,"close":229},"2022-07-01",73.22000122070312,{"date":231,"close":232},"2022-07-08",72.9000015258789,{"date":234,"close":235},"2022-07-15",72.94000244140625,{"date":237,"close":238},"2022-07-22",73.19999694824219,{"date":240,"close":241},"2022-07-29",74.48999786376953,{"date":243,"close":244},"2022-08-05",74.63999938964844,{"date":246,"close":247},"2022-08-12",75.51000213623047,{"date":249,"close":250},"2022-08-19",76.91000366210938,{"date":252,"close":253},"2022-08-26",74.44999694824219,{"date":255,"close":256},"2022-09-02",72.55999755859375,{"date":258,"close":259},"2022-09-09",73.9800033569336,{"date":261,"close":262},"2022-09-16",71.33000183105469,{"date":264,"close":265},"2022-09-23",69.37999725341797,{"date":267,"close":268},"2022-09-30",66.7300033569336,{"date":270,"close":271},"2022-10-07",66.5,{"date":273,"close":274},"2022-10-14",67.52999877929688,{"date":276,"close":277},"2022-10-21",68.91000366210938,{"date":279,"close":280},"2022-10-28",73.16999816894531,{"date":282,"close":283},"2022-11-04",71.8499984741211,{"date":285,"close":286},"2022-11-11",73.5199966430664,{"date":288,"close":289},"2022-11-18",74.68000030517578,{"date":291,"close":292},"2022-11-25",76.25,{"date":294,"close":295},"2022-12-02",77.19000244140625,{"date":297,"close":169},"2022-12-09",{"date":299,"close":300},"2022-12-16",74.86000061035156,{"date":302,"close":303},"2022-12-23",75.18000030517578,{"date":305,"close":306},"2022-12-30",74.55000305175781,{"date":308,"close":309},"2023-01-06",75.77999877929688,{"date":311,"close":312},"2023-01-13",74.73999786376953,{"date":314,"close":315},"2023-01-20",72.62000274658203,{"date":317,"close":318},"2023-01-27",72.86000061035156,{"date":320,"close":321},"2023-02-03",73.4000015258789,{"date":323,"close":324},"2023-02-10",72.97000122070312,{"date":326,"close":327},"2023-02-17",73.68000030517578,{"date":329,"close":330},"2023-02-24",72.70999908447266,{"date":332,"close":333},"2023-03-03",72.54000091552734,{"date":335,"close":336},"2023-03-10",71.11000061035156,{"date":338,"close":339},"2023-03-17",72.11000061035156,{"date":341,"close":324},"2023-03-24",{"date":343,"close":344},"2023-03-31",74.70999908447266,{"date":346,"close":347},"2023-04-06",75.36000061035156,{"date":349,"close":303},"2023-04-14",{"date":351,"close":352},"2023-04-21",76.56999969482422,{"date":354,"close":355},"2023-04-28",77.44000244140625,{"date":357,"close":358},"2023-05-05",77.18000030517578,{"date":360,"close":361},"2023-05-12",77.12000274658203,{"date":363,"close":364},"2023-05-19",75.91999816894531,{"date":366,"close":367},"2023-05-26",73.43000030517578,{"date":369,"close":370},"2023-06-02",73.61000061035156,{"date":372,"close":373},"2023-06-09",73.11000061035156,{"date":375,"close":376},"2023-06-16",74.66999816894531,{"date":378,"close":379},"2023-06-23",73.77999877929688,{"date":381,"close":382},"2023-06-30",74.16999816894531,{"date":384,"close":385},"2023-07-07",73.45999908447266,{"date":387,"close":388},"2023-07-14",74.27999877929688,{"date":390,"close":391},"2023-07-21",75.62999725341797,{"date":393,"close":394},"2023-07-28",76.0999984741211,{"date":396,"close":397},"2023-08-04",74.6500015258789,{"date":399,"close":400},"2023-08-11",74.80000305175781,{"date":402,"close":403},"2023-08-18",73.0199966430664,{"date":405,"close":406},"2023-08-25",72.41999816894531,{"date":408,"close":409},"2023-09-01",72.13999938964844,{"date":411,"close":412},"2023-09-08",71.69999694824219,{"date":414,"close":136},"2023-09-15",{"date":416,"close":417},"2023-09-22",70.13999938964844,{"date":419,"close":420},"2023-09-29",68.80999755859375,{"date":422,"close":423},"2023-10-06",66.66999816894531,{"date":425,"close":426},"2023-10-13",66.80000305175781,{"date":428,"close":429},"2023-10-20",67.2699966430664,{"date":431,"close":432},"2023-10-27",66.58000183105469,{"date":434,"close":435},"2023-11-03",68.75,{"date":437,"close":438},"2023-11-10",68.95999908447266,{"date":440,"close":441},"2023-11-17",69.48999786376953,{"date":443,"close":444},"2023-11-24",70.41000366210938,{"date":446,"close":447},"2023-12-01",70.94999694824219,{"date":449,"close":450},"2023-12-08",70.11000061035156,{"date":452,"close":453},"2023-12-15",71.23999786376953,{"date":455,"close":456},"2023-12-22",71.22000122070312,{"date":458,"close":459},"2023-12-29",72.02999877929688,{"date":461,"close":462},"2024-01-05",72.01000213623047,{"date":464,"close":465},"2024-01-12",72.80000305175781,{"date":467,"close":136},"2024-01-19",{"date":469,"close":470},"2024-01-26",72.62999725341797,{"date":472,"close":382},"2024-02-02",{"date":474,"close":373},"2024-02-09",{"date":476,"close":477},"2024-02-16",73.27999877929688,{"date":479,"close":480},"2024-02-23",74.77999877929688,{"date":482,"close":483},"2024-03-01",74.45999908447266,{"date":485,"close":486},"2024-03-08",75.16000366210938,{"date":488,"close":489},"2024-03-15",75.52999877929688,{"date":491,"close":492},"2024-03-22",75.63999938964844,{"date":494,"close":495},"2024-03-28",76.36000061035156,{"date":497,"close":498},"2024-04-05",74.33000183105469,{"date":500,"close":501},"2024-04-12",73.37999725341797,{"date":503,"close":504},"2024-04-19",74.44000244140625,{"date":506,"close":507},"2024-04-26",75.58999633789062,{"date":509,"close":510},"2024-05-03",75.87999725341797,{"date":512,"close":513},"2024-05-10",77.62000274658203,{"date":515,"close":516},"2024-05-17",78.20999908447266,{"date":518,"close":519},"2024-05-24",77.0999984741211,{"date":521,"close":522},"2024-05-31",77.33999633789062,{"date":524,"close":525},"2024-06-07",77.66000366210938,{"date":527,"close":208},"2024-06-14",{"date":529,"close":530},"2024-06-21",77.66999816894531,{"date":532,"close":533},"2024-06-28",76.58000183105469,{"date":535,"close":536},"2024-07-05",77.37999725341797,{"date":538,"close":539},"2024-07-12",77.44999694824219,{"date":541,"close":542},"2024-07-19",78.08999633789062,{"date":544,"close":545},"2024-07-26",78.48999786376953,{"date":547,"close":548},"2024-08-02",79.26000213623047,{"date":550,"close":551},"2024-08-09",79.1500015258789,{"date":553,"close":554},"2024-08-16",80.51000213623047,{"date":556,"close":557},"2024-08-23",81.83999633789062,{"date":559,"close":560},"2024-08-30",82.51000213623047,{"date":562,"close":563},"2024-09-06",82.98999786376953,{"date":565,"close":566},"2024-09-13",83.93000030517578,{"date":568,"close":569},"2024-09-20",83.05000305175781,{"date":571,"close":572},"2024-09-27",83.0199966430664,{"date":574,"close":575},"2024-10-04",81.47000122070312,{"date":577,"close":578},"2024-10-11",81.63999938964844,{"date":580,"close":581},"2024-10-18",82.23999786376953,{"date":583,"close":584},"2024-10-25",81.05999755859375,{"date":586,"close":587},"2024-11-01",80.1500015258789,{"date":589,"close":590},"2024-11-08",80.81999969482422,{"date":592,"close":593},"2024-11-15",79.95999908447266,{"date":595,"close":557},"2024-11-22",{"date":597,"close":598},"2024-11-29",83.22000122070312,{"date":600,"close":601},"2024-12-06",82.37999725341797,{"date":603,"close":604},"2024-12-13",82.04000091552734,{"date":606,"close":607},"2024-12-20",79.94000244140625,{"date":609,"close":610},"2024-12-27",79.30000305175781,{"date":612,"close":613},"2025-01-03",78.33000183105469,{"date":615,"close":616},"2025-01-10",76.33999633789062,{"date":618,"close":619},"2025-01-17",77.23999786376953,{"date":621,"close":622},"2025-01-24",77.9000015258789,{"date":624,"close":625},"2025-01-31",78.9800033569336,{"date":627,"close":628},"2025-02-07",79.3499984741211,{"date":630,"close":631},"2025-02-14",80.61000061035156,{"date":633,"close":634},"2025-02-21",82.18000030517578,{"date":636,"close":637},"2025-02-28",83.08000183105469,{"date":639,"close":640},"2025-03-07",82.86000061035156,{"date":642,"close":643},"2025-03-14",79.51000213623047,{"date":645,"close":646},"2025-03-21",79.33000183105469,{"date":648,"close":649},"2025-03-28",80.41000366210938,{"date":651,"close":652},"2025-04-04",78.45999908447266,{"date":654,"close":655},"2025-04-11",80.3499984741211,{"date":657,"close":658},"2025-04-17",81.87000274658203,{"date":660,"close":661},"2025-04-25",80.83999633789062,{"date":663,"close":664},"2025-05-02",81.55999755859375,{"date":666,"close":667},"2025-05-09",80.91000366210938,{"date":669,"close":670},"2025-05-16",82.06999969482422,{"date":672,"close":673},"2025-05-23",81.5999984741211,{"date":675,"close":676},"2025-05-30",82.83000183105469,{"date":678,"close":679},"2025-06-06",81.69000244140625,{"date":681,"close":682},"2025-06-13",80.95999908447266,{"date":684,"close":685},"2025-06-20",81.0199966430664,{"date":687,"close":688},"2025-06-27",80.55000305175781,{"date":690,"close":634},"2025-07-03",{"date":692,"close":693},"2025-07-11",80.80999755859375,{"date":695,"close":696},"2025-07-18",80.88999938964844,{"date":698,"close":699},"2025-07-25",81.5,{"date":701,"close":702},"2025-08-01",80.16000366210938,{"date":704,"close":705},"2025-08-08",82.4800033569336,{"date":707,"close":708},"2025-08-15",82.0199966430664,{"date":710,"close":711},"2025-08-22",82.47000122070312,{"date":713,"close":714},"2025-08-29",80.77999877929688,{"date":716,"close":717},"2025-09-03",80.58999633789062,{"date":719,"close":720},"2025-09-04",80.63999938964844,{"date":722,"close":723},"2025-09-05",80.87000274658203,{"date":725,"close":726},"2025-09-08",80.56999969482422,{"date":728,"close":729},"2025-09-09",80.7300033569336,{"date":731,"close":607},"2025-09-10",{"date":733,"close":717},"2025-09-11",{"date":735,"close":736},"2025-09-12",80.31999969482422,{"date":738,"close":739},"2025-09-15",79.4000015258789,{"date":741,"close":742},"2025-09-16",79.76000213623047,{"date":744,"close":745},"2025-09-17",80.23999786376953,{"date":747,"close":748},"2025-09-18",79.54000091552734,{"date":750,"close":751},"2025-09-19",79.37999725341797,{"date":753,"close":754},"2025-09-22",77.95999908447266,{"date":756,"close":757},"2025-09-23",78.3499984741211,{"date":759,"close":760},"2025-09-24",78.5199966430664,{"date":762,"close":763},"2025-09-25",77.7699966430664,{"date":765,"close":754},"2025-09-26",{"date":767,"close":768},"2025-09-29",78.11000061035156,{"date":770,"close":771},"2025-09-30",78.37000274658203,{"date":773,"close":774},"2025-10-01",78.25,{"date":776,"close":777},"2025-10-02",77.94000244140625,{"date":779,"close":780},"2025-10-03",78.02999877929688,{"date":782,"close":783},"2025-10-06",77.45999908447266,{"date":785,"close":786},"2025-10-07",78.18000030517578,{"date":788,"close":789},"2025-10-08",77.79000091552734,{"date":791,"close":792},"2025-10-09",78.04000091552734,{"date":794,"close":795},"2025-10-10",78.0999984741211,{"date":797,"close":798},"2025-10-13",77.83999633789062,{"date":800,"close":801},"2025-10-14",79.08999633789062,{"date":803,"close":804},"2025-10-15",79.2300033569336,{"date":806,"close":807},"2025-10-16",78.68000030517578,{"date":809,"close":810},"2025-10-17",79.7300033569336,{"date":812,"close":813},"2025-10-20",79.66000366210938,{"date":815,"close":816},"2025-10-21",79.29000091552734,{"date":818,"close":819},"2025-10-22",79.73999786376953,{"date":821,"close":628},"2025-10-23",{"date":823,"close":801},"2025-10-24",{"date":825,"close":826},"2025-10-27",79.22000122070312,{"date":828,"close":829},"2025-10-28",78.43000030517578,{"date":831,"close":533},"2025-10-29",{"date":833,"close":834},"2025-10-30",76.5,{"date":836,"close":837},"2025-10-31",76.27999877929688,{"date":839,"close":166},"2025-11-03",{"date":841,"close":842},"2025-11-04",75.98999786376953,{"date":844,"close":845},"2025-11-05",75.94000244140625,{"date":847,"close":848},"2025-11-06",75.5999984741211,{"date":850,"close":851},"2025-11-07",76.70999908447266,{"date":853,"close":854},"2025-11-10",76.43000030517578,{"date":856,"close":857},"2025-11-11",77.43000030517578,{"date":859,"close":860},"2025-11-12",77.31999969482422,{"date":862,"close":860},"2025-11-13",{"date":864,"close":865},"2025-11-14",77.26000213623047,{"date":867,"close":868},"2025-11-17",76.7699966430664,{"date":870,"close":519},"2025-11-18",{"date":872,"close":873},"2025-11-19",76.51000213623047,{"date":875,"close":876},"2025-11-20",77.05999755859375,{"date":878,"close":622},"2025-11-21",{"date":880,"close":881},"2025-11-24",77,{"date":883,"close":884},"2025-11-25",78.05999755859375,{"date":886,"close":887},"2025-11-26",78.91000366210938,{"date":889,"close":890},"2025-11-28",79.37000274658203,{"date":892,"close":816},"2025-12-01",{"date":894,"close":895},"2025-12-02",78.7699966430664,{"date":897,"close":898},"2025-12-03",78.83000183105469,{"date":900,"close":901},"2025-12-04",78.44999694824219,{"date":903,"close":652},"2025-12-05",{"date":905,"close":906},"2025-12-08",77.80999755859375,{"date":908,"close":909},"2025-12-09",77.98999786376953,{"date":911,"close":912},"2025-12-10",78.22000122070312,{"date":914,"close":915},"2025-12-11",78.80000305175781,{"date":917,"close":918},"2025-12-12",79.41999816894531,{"date":920,"close":921},"2025-12-15",79.63999938964844,{"date":923,"close":924},"2025-12-16",79.27999877929688,{"date":46,"close":926},79.6500015258789,{"date":928,"close":929},"2025-12-18",79.19000244140625,{"date":931,"close":932},"2025-12-19",78.77999877929688,{"date":934,"close":935},"2025-12-22",77.87999725341797,{"date":937,"close":938},"2025-12-23",77.51000213623047,{"date":940,"close":941},"2025-12-24",78.12000274658203,{"date":943,"close":944},"2025-12-26",78.2300033569336,{"date":946,"close":947},"2025-12-29",78.27999877929688,{"date":949,"close":950},"2025-12-30",78.1500015258789,{"date":952,"close":953},"2025-12-31",77.68000030517578,{"date":955,"close":956},"2026-01-02",77.69000244140625,{"date":958,"close":959},"2026-01-05",77.3499984741211,{"date":961,"close":962},"2026-01-06",77.47000122070312,{"date":964,"close":965},"2026-01-07",76.62000274658203,{"date":967,"close":968},"2026-01-08",78.44000244140625,{"date":970,"close":971},"2026-01-09",79.25,{"date":973,"close":974},"2026-01-12",80.18000030517578,{"date":976,"close":977},"2026-01-13",81.11000061035156,{"date":60,"close":979},82.2300033569336,{"date":54,"close":981},82.37000274658203,{"date":983,"close":984},"2026-01-16",82.11000061035156,{"date":986,"close":987},"2026-01-20",82.36000061035156,{"date":989,"close":990},"2026-01-21",82.44000244140625,{"date":992,"close":993},"2026-01-22",82.2699966430664,{"date":995,"close":996},"2026-01-23",82.91000366210938,{"date":998,"close":999},"2026-01-26",82.77999877929688,{"date":1001,"close":1002},"2026-01-27",83.16000366210938,{"date":1004,"close":1005},"2026-01-28",82.31999969482422,{"date":1007,"close":1008},"2026-01-29",82.12999725341797,{"date":1010,"close":1011},"2026-01-30",83.51000213623047,{"date":1013,"close":1014},"2026-02-02",84.5,{"date":1016,"close":1017},"2026-02-03",85.87000274658203,{"date":1019,"close":1020},"2026-02-04",86.98999786376953,{"date":1022,"close":1023},"2026-02-05",86.91999816894531,{"date":1025,"close":1026},"2026-02-06",87.94000244140625,{"date":1028,"close":1029},"2026-02-09",87.43000030517578,{"date":1031,"close":1032},"2026-02-10",87.1500015258789,{"date":1034,"close":1035},"2026-02-11",88.4000015258789,{"date":1037,"close":1038},"2026-02-12",89.20999908447266,{"date":1040,"close":1041},"2026-02-13",89.51000213623047,{"date":1043,"close":1044},"2026-02-17",88.19999694824219,{"date":1046,"close":1047},"2026-02-18",88.04000091552734,{"date":1049,"close":1050},"2026-02-19",87.66999816894531,{"date":1052,"close":1053},"2026-02-20",87.88999938964844,{"date":1055,"close":1056},"2026-02-23",88.97000122070312,{"date":1058,"close":1059},"2026-02-24",89.73999786376953,{"date":1061,"close":1062},"2026-02-25",89.01000213623047,{"date":1064,"close":1065},"2026-02-26",88.86000061035156,{"date":1067,"close":1068},"2026-02-27",90.01000213623047,{"date":1070,"close":1071},"2026-03-02",88.70999908447266,{"date":1073,"close":1074},"2026-03-03",87.73999786376953,{"date":1076,"close":1077},"2026-03-04",87.16000366210938,{"date":1079,"close":1080},"2026-03-05",85.41000366210938,{"date":1082,"close":1083},"2026-03-06",85.77999877929688,{"date":1085,"close":1086},"2026-03-09",85.97000122070312,{"date":1088,"close":1089},"2026-03-10",85.72000122070312,{"date":1091,"close":1092},"2026-03-11",84.58999633789062,{"date":1094,"close":1095},"2026-03-12",84.25,{"date":1097,"close":1098},"2026-03-13",84.73999786376953,{"date":1100,"close":1101},"2026-03-16",84.9800033569336,{"date":1103,"close":1104},"2026-03-17",84.69999694824219,{"date":1106,"close":1107},"2026-03-18",82.63999938964844,{"date":1109,"close":1110},"2026-03-19",81.97000122070312,{"date":1112,"close":1113},"2026-03-20",81.29000091552734,{"date":1115,"close":1116},"2026-03-23",81.18000030517578,{"date":1118,"close":977},"2026-03-24",{"date":1120,"close":1121},"2026-03-25",81.51000213623047,{"date":1123,"close":1124},"2026-03-26",81.13999938964844,{"date":1126,"close":1127},"2026-03-27",81.77999877929688,{"date":1129,"close":1130},"2026-03-30",81.87999725341797,{"date":1132,"close":1133},"2026-03-31",81.9800033569336,{"date":1135,"close":1136},"2026-04-01",81.45999908447266,{"date":1138,"close":1139},"2026-04-02",81.88999938964844,{"date":1141,"close":1142},"2026-04-06",82.66000366210938,{"date":1144,"close":1145},"2026-04-07",81.26000213623047,{"date":1147,"close":999},"2026-04-08",{"date":1149,"close":1150},"2026-04-09",83.44999694824219,{"date":1152,"close":981},"2026-04-10",{"date":1154,"close":1155},"2026-04-13",81.55000305175781,{"date":1157,"close":575},"2026-04-14",{"date":1159,"close":584},"2026-04-15",{"date":1161,"close":1162},"2026-04-16",81.43000030517578,{"date":1164,"close":1165},"2026-04-17",82.45999908447266,{"date":1167,"close":1168},"2026-04-20",82.38999938964844,{"date":1170,"close":557},"2026-04-21",{"date":1172,"close":984},"2026-04-22",{"date":1174,"close":1175},"2026-04-23",83.4800033569336,{"date":1177,"close":1178},"2026-04-24",83.2300033569336,{"date":1180,"close":1181},"2026-04-27",82.33999633789062,{"date":1183,"close":637},"2026-04-28",{"date":1185,"close":1186},"2026-04-29",82.91999816894531,{"date":1188,"close":1189},"2026-04-30",84.30999755859375,{"date":1191,"close":1192},"2026-05-01",84.16999816894531,{"date":1194,"close":1195},"2026-05-04",83.54000091552734,{"date":1197,"close":1198},"2026-05-05",84.05999755859375,{"date":1200,"close":1201},"2026-05-06",84.23999786376953,{"date":1203,"close":1204},"2026-05-07",83.9800033569336,{"date":1206,"close":1207},"2026-05-08",84.18000030517578,{"date":1209,"close":1210},"2026-05-11",83.37000274658203,{"date":1212,"close":1213},"2026-05-12",84.44000244140625,{"date":1215,"close":1216},"2026-05-13",84.72000122070312,{"date":1218,"close":1101},"2026-05-14",{"date":1220,"close":1221},"2026-05-15",84.63999938964844,{"date":1223,"close":1224},"2026-05-18",85.9000015258789,{"date":1226,"close":1227},"2026-05-19",86.08999633789062,{"date":1229,"close":1230},"2026-05-20",85.5199966430664,{"date":1232,"close":1233},"2026-05-21",84.66000366210938,{"date":1235,"close":1236},"2026-05-22",84.80000305175781,{"date":1238,"close":1239},"2026-05-26",83.62999725341797,{"date":1241,"close":1242},"2026-05-27",84.58000183105469,{"date":1244,"close":1245},"2026-05-28",84.43000030517578,{"date":1247,"close":996},"2026-05-29",{"date":1249,"close":1250},"2026-06-01",82.02999877929688,{"date":1252,"close":1253},"2026-06-02",81.83000183105469,{"date":1255,"close":1256},"2026-06-03",82.16000366210938,{"date":1258,"close":604},"2026-06-04",{"date":1260,"close":1261},"2026-06-05",83.44000244140625,{"date":1263,"close":1264},"2026-06-08",83.06999969482422,{"date":1266,"close":1267},"2026-06-09",84.0999984741211,{"date":1269,"close":1270},"2026-06-10",85.48999786376953,{"date":1272,"close":1273},"2026-06-11",85.2699966430664,{"date":1275,"close":1276},"2026-06-12",85.81999969482422,{"date":1278,"close":1279},"2026-06-15",85.4800033569336,{"date":1281,"close":1282},"2026-06-16",85.58999633789062,{"date":1284,"close":1285},"2026-06-17",83.68000030517578,{"date":1287,"close":1288},"2026-06-18",83.30000305175781,{"date":1290,"close":634},"2026-06-22",{"date":1292,"close":1293},"2026-06-23",83.72000122070312,{"date":1295,"close":1213},"2026-06-24",{"date":1297,"close":1298},"2026-06-25",83.94000244140625,{"date":1300,"close":1301},"2026-06-26",84.70999908447266,{"date":1303,"close":1304},"2026-06-29",84.37000274658203,{"date":1306,"close":1264},"2026-06-30",{"date":1308,"close":1288},"2026-07-01",{"date":1310,"close":1311},"2026-07-02",84.98999786376953,{"date":1313,"close":1267},"2026-07-06",{"date":1315,"close":1316},"2026-07-07",84.86000061035156,{"date":1318,"close":1319},"2026-07-08",84.38999938964844,{"date":1321,"close":1322},"2026-07-09",83.19999694824219,{"date":1324,"close":1325},"2026-07-10",84.12000274658203,{"date":1327,"close":1092},"2026-07-13",{"date":1329,"close":1330},"2026-07-14",83.41999816894531,{"date":1332,"close":1333},"2026-07-15",83.47000122070312,{"date":1335,"close":1336},"2026-07-16",85.80999755859375,{"date":1338,"close":1339},"2026-07-17",85.19000244140625,{"date":1341,"close":1316},"2026-07-20",{"date":1343,"close":1198},"2026-07-21",{"date":1345,"close":1346},"2026-07-22",84.37999725341797,{"date":1348,"close":1349},"2026-07-23",83.20999908447266,{"date":1351,"close":1352},"2026-07-24",84.12999725341797,{"date":1354,"close":1355},"2026-07-27",85.36000061035156,{"date":1357,"close":1358},"2026-07-28",87.05999755859375,{"date":1360,"close":1361},"2026-07-29",87.36000061035156,{"date":1363,"close":1364},"2026-07-30",85.47000122070312,{"date":1366,"close":1367},"2026-07-31",85.05000305175781,{"date":1369,"close":1316},"2026-08-03",{"date":1371,"close":1372},"2026-08-04",85.37000274658203,{"date":37,"close":1374},85.33000183105469,{"date":1376,"close":1377},"2026-08-06",85.11000061035156,{"date":1379,"close":1380},"2026-08-07",85.12000274658203,{"date":1382,"close":1383},"2026-08-10",84.94999694824219,{"date":1385,"close":1386},"2026-08-11",84.69000244140625,{"date":1388,"close":1389},"2026-08-12",85.08000183105469,{"date":1391,"close":1392},"2026-08-13",86,{"date":1394,"close":1227},"2026-08-14",{"date":1396,"close":1397},"2026-08-17",84.68000030517578,{"date":1399,"close":1400},"2026-08-18",85.58000183105469,{"date":1402,"close":1403},"2026-08-19",86.54000091552734,{"date":1405,"close":1406},"2026-08-20",85.31999969482422,{"date":1408,"close":1409},"2026-08-21",85.98999786376953,{"date":1411,"close":1412},"2026-08-24",87.44999694824219,{"date":1414,"close":1415},"2026-08-25",86.5199966430664,{"date":1417,"close":1418},"2026-08-26",86.2699966430664,{"date":1420,"close":1389},"2026-08-27",{"date":1422,"close":1423},"2026-08-28",85.44999694824219,{"date":1425,"close":1101},"2026-08-31",{"date":1427,"close":1428},"2026-09-01",85.25,{"date":1430,"close":1431},"2026-09-02",85.52999877929688,{"date":1433,"close":1434},"2026-09-03",85.26000213623047,{"date":1436,"close":1242},"2026-09-04",{"count":1438,"fetchedAt":1439,"source":1440},1,"2026-09-05T20:49:22.413Z","sqlite",null,{"data":1443,"meta":1445},{"value":1441,"quality":1444,"closeDate":1441,"ageDays":1441,"sharesAsOf":1441},"unknown",{"count":1438,"fetchedAt":1446,"source":1440},"2026-09-05T21:00:21.082Z",{"data":1448,"meta":1449},{"ticker":45,"ceo":1441,"industry":1441,"fullTimeEmployees":1441,"ipoDate":1441,"country":1441,"state":1441,"city":1441,"website":1441,"exchangeShort":1441,"marketCap":1441,"beta":1441,"range52w":1441,"fetchedAt":1441},{"count":1438,"fetchedAt":1446,"source":1440},{"data":1451,"meta":1453},{"ticker":45,"points":1452},[],{"count":1438,"fetchedAt":1446,"source":1440},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1455},"\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>",1788642021054]