[{"data":1,"prerenderedAt":1416},["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-XSHQ":25,"ticker-reddit-XSHQ":1400,"ticker-mcap-XSHQ":1401,"ticker-profile-XSHQ":1406,"ticker-earnings-XSHQ":1410,"i-lucide:download":1414},{"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":1396},{"congressTrades":27,"insiderTrades":53,"priceHistory":54,"ticker":45},[28,48],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"INVESCO S&P SMALLCAP QUALITY ETF","ETF","house","TN03","2026-08-14","charles-j-chuck-fleischmann|XSHQ|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","XSHQ","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|XSHQ|2026-07-28|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:14:02.536Z","Chuck Fleischmann","chuck-fleischmann",[],[55,58,61,64,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,518,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,763,766,769,772,775,778,781,783,786,789,792,795,798,801,804,807,810,813,816,818,821,824,827,829,832,834,837,840,843,846,849,852,854,857,860,863,866,869,872,875,878,881,883,886,889,892,895,898,900,902,905,908,910,913,916,919,922,925,928,931,933,935,938,941,944,947,950,953,956,959,962,964,967,969,972,975,978,980,983,986,989,992,994,996,999,1002,1005,1008,1010,1012,1015,1018,1020,1023,1026,1029,1031,1034,1036,1039,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394],{"date":56,"close":57},"2021-09-10",36.31999969482422,{"date":59,"close":60},"2021-09-17",36.529998779296875,{"date":62,"close":63},"2021-09-24",36.869998931884766,{"date":65,"close":66},"2021-10-01",37.2400016784668,{"date":68,"close":69},"2021-10-08",37.698001861572266,{"date":71,"close":72},"2021-10-15",37.659000396728516,{"date":74,"close":75},"2021-10-22",38.29999923706055,{"date":77,"close":78},"2021-10-29",37.83700180053711,{"date":80,"close":81},"2021-11-05",40.57099914550781,{"date":83,"close":84},"2021-11-12",40.733001708984375,{"date":86,"close":87},"2021-11-19",40.2760009765625,{"date":89,"close":90},"2021-11-26",38.93000030517578,{"date":92,"close":93},"2021-12-03",38.15800094604492,{"date":95,"close":96},"2021-12-10",38.86000061035156,{"date":98,"close":99},"2021-12-17",37.939998626708984,{"date":101,"close":102},"2021-12-23",38.55400085449219,{"date":104,"close":105},"2021-12-31",39.150001525878906,{"date":107,"close":108},"2022-01-07",39.422000885009766,{"date":110,"close":111},"2022-01-14",39.33000183105469,{"date":113,"close":114},"2022-01-21",36.470001220703125,{"date":116,"close":117},"2022-01-28",36.393001556396484,{"date":119,"close":120},"2022-02-04",36.689998626708984,{"date":122,"close":123},"2022-02-11",36.983001708984375,{"date":125,"close":126},"2022-02-18",36.9010009765625,{"date":128,"close":129},"2022-02-25",36.858001708984375,{"date":131,"close":132},"2022-03-04",36.0260009765625,{"date":134,"close":135},"2022-03-11",35.900001525878906,{"date":137,"close":138},"2022-03-18",37.59600067138672,{"date":140,"close":141},"2022-03-25",36.6150016784668,{"date":143,"close":144},"2022-04-01",35.99599838256836,{"date":146,"close":147},"2022-04-08",34.244998931884766,{"date":149,"close":150},"2022-04-14",34.64500045776367,{"date":152,"close":153},"2022-04-22",34.59000015258789,{"date":155,"close":156},"2022-04-29",33.000999450683594,{"date":158,"close":159},"2022-05-06",33.220001220703125,{"date":161,"close":162},"2022-05-13",32.672000885009766,{"date":164,"close":165},"2022-05-20",32.03300094604492,{"date":167,"close":168},"2022-05-27",33.75,{"date":170,"close":171},"2022-06-03",33.847999572753906,{"date":173,"close":174},"2022-06-10",32.41999816894531,{"date":176,"close":177},"2022-06-17",30.520000457763672,{"date":179,"close":180},"2022-06-24",31.81399917602539,{"date":182,"close":183},"2022-07-01",31.360000610351562,{"date":185,"close":186},"2022-07-08",31.697999954223633,{"date":188,"close":189},"2022-07-15",31.700000762939453,{"date":191,"close":192},"2022-07-22",33.20199966430664,{"date":194,"close":195},"2022-07-29",34.93000030517578,{"date":197,"close":198},"2022-08-05",34.874000549316406,{"date":200,"close":201},"2022-08-12",36.18000030517578,{"date":203,"close":204},"2022-08-19",35.70600128173828,{"date":206,"close":207},"2022-08-26",34.18899917602539,{"date":209,"close":210},"2022-09-02",32.26499938964844,{"date":212,"close":213},"2022-09-09",33.07400131225586,{"date":215,"close":216},"2022-09-16",31.974000930786133,{"date":218,"close":219},"2022-09-23",30.6200008392334,{"date":221,"close":222},"2022-09-30",30.19499969482422,{"date":224,"close":225},"2022-10-07",31.06999969482422,{"date":227,"close":228},"2022-10-14",31.503999710083008,{"date":230,"close":231},"2022-10-21",32.279998779296875,{"date":233,"close":234},"2022-10-28",34.327999114990234,{"date":236,"close":237},"2022-11-04",33.720001220703125,{"date":239,"close":240},"2022-11-11",35.387001037597656,{"date":242,"close":243},"2022-11-18",35.042999267578125,{"date":245,"close":246},"2022-11-25",35.72999954223633,{"date":248,"close":204},"2022-12-02",{"date":250,"close":251},"2022-12-09",34.26300048828125,{"date":253,"close":254},"2022-12-16",32.68600082397461,{"date":256,"close":257},"2022-12-23",32.900001525878906,{"date":259,"close":260},"2022-12-30",32.61399841308594,{"date":262,"close":263},"2023-01-06",33.09000015258789,{"date":265,"close":266},"2023-01-13",34.637001037597656,{"date":268,"close":269},"2023-01-20",34.362998962402344,{"date":271,"close":272},"2023-01-27",34.904998779296875,{"date":274,"close":275},"2023-02-03",36.8390007019043,{"date":277,"close":278},"2023-02-10",35.619998931884766,{"date":280,"close":281},"2023-02-17",36.09700012207031,{"date":283,"close":284},"2023-02-24",35.20000076293945,{"date":286,"close":287},"2023-03-03",36.04499816894531,{"date":289,"close":290},"2023-03-10",33.7400016784668,{"date":292,"close":293},"2023-03-17",32.59600067138672,{"date":295,"close":296},"2023-03-24",32.72999954223633,{"date":298,"close":299},"2023-03-31",33.827999114990234,{"date":301,"close":302},"2023-04-06",32.54899978637695,{"date":304,"close":305},"2023-04-14",33.349998474121094,{"date":307,"close":308},"2023-04-21",33.09600067138672,{"date":310,"close":311},"2023-04-28",32.619998931884766,{"date":313,"close":314},"2023-05-05",32.678001403808594,{"date":316,"close":317},"2023-05-12",32.237998962402344,{"date":319,"close":320},"2023-05-19",33.07500076293945,{"date":322,"close":323},"2023-05-26",33.308998107910156,{"date":325,"close":326},"2023-06-02",34.06700134277344,{"date":328,"close":329},"2023-06-09",34.840999603271484,{"date":331,"close":332},"2023-06-16",35.13999938964844,{"date":334,"close":335},"2023-06-23",34.380001068115234,{"date":337,"close":338},"2023-06-30",36.04999923706055,{"date":340,"close":341},"2023-07-07",35.720001220703125,{"date":343,"close":344},"2023-07-14",36.630001068115234,{"date":346,"close":347},"2023-07-21",37.361000061035156,{"date":349,"close":350},"2023-07-28",37.959999084472656,{"date":352,"close":353},"2023-08-04",37.76100158691406,{"date":355,"close":356},"2023-08-11",37.55799865722656,{"date":358,"close":359},"2023-08-18",36.58399963378906,{"date":361,"close":362},"2023-08-25",36.29100036621094,{"date":364,"close":365},"2023-09-01",37.529998779296875,{"date":367,"close":368},"2023-09-08",36.150001525878906,{"date":370,"close":371},"2023-09-15",36.01900100708008,{"date":373,"close":374},"2023-09-22",35.15999984741211,{"date":376,"close":377},"2023-09-29",35.65999984741211,{"date":379,"close":380},"2023-10-06",34.95000076293945,{"date":382,"close":383},"2023-10-13",34.810001373291016,{"date":385,"close":386},"2023-10-20",34.09000015258789,{"date":388,"close":389},"2023-10-27",33.63999938964844,{"date":391,"close":392},"2023-11-03",35.32400131225586,{"date":394,"close":395},"2023-11-10",34.709999084472656,{"date":397,"close":398},"2023-11-17",36.33000183105469,{"date":400,"close":401},"2023-11-24",36.57699966430664,{"date":403,"close":404},"2023-12-01",37.279998779296875,{"date":406,"close":407},"2023-12-08",37.40999984741211,{"date":409,"close":410},"2023-12-15",39.16999816894531,{"date":412,"close":413},"2023-12-22",40.04999923706055,{"date":415,"close":416},"2023-12-29",39.880001068115234,{"date":418,"close":419},"2024-01-05",38.4900016784668,{"date":421,"close":422},"2024-01-12",38.529998779296875,{"date":424,"close":425},"2024-01-19",38.75,{"date":427,"close":428},"2024-01-26",39.41999816894531,{"date":430,"close":431},"2024-02-02",39.25,{"date":433,"close":434},"2024-02-09",39.86000061035156,{"date":436,"close":437},"2024-02-16",40.220001220703125,{"date":439,"close":440},"2024-02-23",40.060001373291016,{"date":442,"close":443},"2024-03-01",40.560001373291016,{"date":445,"close":446},"2024-03-08",40.34000015258789,{"date":448,"close":449},"2024-03-15",39.7400016784668,{"date":451,"close":452},"2024-03-22",40.310001373291016,{"date":454,"close":455},"2024-03-28",41.18000030517578,{"date":457,"close":458},"2024-04-05",40.439998626708984,{"date":460,"close":461},"2024-04-12",39.21900177001953,{"date":463,"close":464},"2024-04-19",38.970001220703125,{"date":466,"close":467},"2024-04-26",40,{"date":469,"close":470},"2024-05-03",39.72999954223633,{"date":472,"close":473},"2024-05-10",40.119998931884766,{"date":475,"close":476},"2024-05-17",40.486000061035156,{"date":478,"close":479},"2024-05-24",40.2599983215332,{"date":481,"close":482},"2024-05-31",40.68000030517578,{"date":484,"close":485},"2024-06-07",39.38999938964844,{"date":487,"close":488},"2024-06-14",38.555999755859375,{"date":490,"close":491},"2024-06-21",38.65999984741211,{"date":493,"close":494},"2024-06-28",38.869998931884766,{"date":496,"close":497},"2024-07-05",38.34000015258789,{"date":499,"close":500},"2024-07-12",40.189998626708984,{"date":502,"close":503},"2024-07-19",41.060001373291016,{"date":505,"close":506},"2024-07-26",43.34000015258789,{"date":508,"close":509},"2024-08-02",40.90999984741211,{"date":511,"close":512},"2024-08-09",40.150001525878906,{"date":514,"close":503},"2024-08-16",{"date":516,"close":517},"2024-08-23",42.27000045776367,{"date":519,"close":520},"2024-08-30",42.4900016784668,{"date":522,"close":440},"2024-09-06",{"date":524,"close":525},"2024-09-13",41.529998779296875,{"date":527,"close":528},"2024-09-20",42.91999816894531,{"date":530,"close":531},"2024-09-27",43.040000915527344,{"date":533,"close":534},"2024-10-04",43.18000030517578,{"date":536,"close":537},"2024-10-11",43.540000915527344,{"date":539,"close":540},"2024-10-18",44.20000076293945,{"date":542,"close":543},"2024-10-25",42.7400016784668,{"date":545,"close":546},"2024-11-01",42.459999084472656,{"date":548,"close":549},"2024-11-08",46.540000915527344,{"date":551,"close":552},"2024-11-15",45.41999816894531,{"date":554,"close":555},"2024-11-22",46.790000915527344,{"date":557,"close":558},"2024-11-29",47.0099983215332,{"date":560,"close":561},"2024-12-06",46.220001220703125,{"date":563,"close":564},"2024-12-13",45.369998931884766,{"date":566,"close":528},"2024-12-20",{"date":568,"close":569},"2024-12-27",42.790000915527344,{"date":571,"close":572},"2025-01-03",42.65999984741211,{"date":574,"close":575},"2025-01-10",41.380001068115234,{"date":577,"close":578},"2025-01-17",43,{"date":580,"close":581},"2025-01-24",43.349998474121094,{"date":583,"close":584},"2025-01-31",43.2599983215332,{"date":586,"close":569},"2025-02-07",{"date":588,"close":589},"2025-02-14",43.27000045776367,{"date":591,"close":592},"2025-02-21",41.209999084472656,{"date":594,"close":595},"2025-02-28",40.58000183105469,{"date":597,"close":598},"2025-03-07",39.439998626708984,{"date":600,"close":601},"2025-03-14",38.5099983215332,{"date":603,"close":604},"2025-03-21",38.900001525878906,{"date":606,"close":607},"2025-03-28",38.56999969482422,{"date":609,"close":610},"2025-04-04",35.9900016784668,{"date":612,"close":613},"2025-04-11",36.34000015258789,{"date":615,"close":616},"2025-04-17",36.15999984741211,{"date":618,"close":619},"2025-04-25",37.29999923706055,{"date":621,"close":622},"2025-05-02",39.060001373291016,{"date":624,"close":625},"2025-05-09",39.02000045776367,{"date":627,"close":628},"2025-05-16",40.98899841308594,{"date":630,"close":631},"2025-05-23",39.52000045776367,{"date":633,"close":634},"2025-05-30",39.93000030517578,{"date":636,"close":637},"2025-06-06",40.5,{"date":639,"close":640},"2025-06-13",39.77000045776367,{"date":642,"close":643},"2025-06-20",39.709999084472656,{"date":645,"close":646},"2025-06-27",40.869998931884766,{"date":648,"close":649},"2025-07-03",41.959999084472656,{"date":651,"close":652},"2025-07-11",41.4900016784668,{"date":654,"close":655},"2025-07-18",41.3849983215332,{"date":657,"close":575},"2025-07-25",{"date":659,"close":660},"2025-08-01",40.5099983215332,{"date":662,"close":663},"2025-08-08",41.56999969482422,{"date":665,"close":666},"2025-08-15",42.880001068115234,{"date":668,"close":669},"2025-08-22",44.279998779296875,{"date":671,"close":672},"2025-08-29",44,{"date":674,"close":675},"2025-09-03",43.709999084472656,{"date":677,"close":678},"2025-09-04",44.29899978637695,{"date":680,"close":681},"2025-09-05",44.16899871826172,{"date":683,"close":684},"2025-09-08",44.290000915527344,{"date":686,"close":687},"2025-09-09",43.810001373291016,{"date":689,"close":690},"2025-09-10",43.63999938964844,{"date":692,"close":693},"2025-09-11",44.7400016784668,{"date":695,"close":696},"2025-09-12",44.06999969482422,{"date":698,"close":699},"2025-09-15",43.8650016784668,{"date":701,"close":702},"2025-09-16",43.59000015258789,{"date":704,"close":705},"2025-09-17",43.61000061035156,{"date":707,"close":708},"2025-09-18",44.560001373291016,{"date":710,"close":696},"2025-09-19",{"date":712,"close":672},"2025-09-22",{"date":714,"close":715},"2025-09-23",43.93000030517578,{"date":717,"close":718},"2025-09-24",43.43000030517578,{"date":720,"close":721},"2025-09-25",43.08000183105469,{"date":723,"close":724},"2025-09-26",43.5,{"date":726,"close":727},"2025-09-29",43.290000915527344,{"date":729,"close":730},"2025-09-30",43.029998779296875,{"date":732,"close":733},"2025-10-01",42.81999969482422,{"date":735,"close":736},"2025-10-02",43.06999969482422,{"date":738,"close":739},"2025-10-03",43.099998474121094,{"date":741,"close":742},"2025-10-06",42.86000061035156,{"date":744,"close":745},"2025-10-07",42.380001068115234,{"date":747,"close":748},"2025-10-08",42.709999084472656,{"date":750,"close":751},"2025-10-09",42.220001220703125,{"date":753,"close":754},"2025-10-10",41.130001068115234,{"date":756,"close":757},"2025-10-13",41.91299819946289,{"date":759,"close":760},"2025-10-14",42.720001220703125,{"date":762,"close":569},"2025-10-15",{"date":764,"close":765},"2025-10-16",42.08000183105469,{"date":767,"close":768},"2025-10-17",42.279998779296875,{"date":770,"close":771},"2025-10-20",42.84000015258789,{"date":773,"close":774},"2025-10-21",43.150001525878906,{"date":776,"close":777},"2025-10-22",42.75,{"date":779,"close":780},"2025-10-23",43.119998931884766,{"date":782,"close":506},"2025-10-24",{"date":784,"close":785},"2025-10-27",43.40999984741211,{"date":787,"close":788},"2025-10-28",43.016998291015625,{"date":790,"close":791},"2025-10-29",42.02000045776367,{"date":793,"close":794},"2025-10-30",41.65999984741211,{"date":796,"close":797},"2025-10-31",41.369998931884766,{"date":799,"close":800},"2025-11-03",41.33000183105469,{"date":802,"close":803},"2025-11-04",40.95000076293945,{"date":805,"close":806},"2025-11-05",41.77000045776367,{"date":808,"close":809},"2025-11-06",41.220001220703125,{"date":811,"close":812},"2025-11-07",41.599998474121094,{"date":814,"close":815},"2025-11-10",41.779998779296875,{"date":817,"close":765},"2025-11-11",{"date":819,"close":820},"2025-11-12",42.150001525878906,{"date":822,"close":823},"2025-11-13",41.47999954223633,{"date":825,"close":826},"2025-11-14",41.36000061035156,{"date":828,"close":452},"2025-11-17",{"date":830,"close":831},"2025-11-18",40.36000061035156,{"date":833,"close":446},"2025-11-19",{"date":835,"close":836},"2025-11-20",40.02000045776367,{"date":838,"close":839},"2025-11-21",41.22999954223633,{"date":841,"close":842},"2025-11-24",41.349998474121094,{"date":844,"close":845},"2025-11-25",42.310001373291016,{"date":847,"close":848},"2025-11-26",42.43000030517578,{"date":850,"close":851},"2025-11-28",42.38999938964844,{"date":853,"close":517},"2025-12-01",{"date":855,"close":856},"2025-12-02",42.18000030517578,{"date":858,"close":859},"2025-12-03",42.650001525878906,{"date":861,"close":862},"2025-12-04",42.54999923706055,{"date":864,"close":865},"2025-12-05",42.52000045776367,{"date":867,"close":868},"2025-12-08",42.349998474121094,{"date":870,"close":871},"2025-12-09",42.5099983215332,{"date":873,"close":874},"2025-12-10",43.41999816894531,{"date":876,"close":877},"2025-12-11",43.84000015258789,{"date":879,"close":880},"2025-12-12",43.65999984741211,{"date":882,"close":537},"2025-12-15",{"date":884,"close":885},"2025-12-16",43.310001373291016,{"date":887,"close":888},"2025-12-17",43.13999938964844,{"date":890,"close":891},"2025-12-18",43.29999923706055,{"date":893,"close":894},"2025-12-19",43.209999084472656,{"date":896,"close":897},"2025-12-22",43.15999984741211,{"date":899,"close":730},"2025-12-23",{"date":901,"close":894},"2025-12-24",{"date":903,"close":904},"2025-12-26",43.16999816894531,{"date":906,"close":907},"2025-12-29",42.849998474121094,{"date":909,"close":862},"2025-12-30",{"date":911,"close":912},"2025-12-31",42.095001220703125,{"date":914,"close":915},"2026-01-02",42.529998779296875,{"date":917,"close":918},"2026-01-05",43.25,{"date":920,"close":921},"2026-01-06",43.45000076293945,{"date":923,"close":924},"2026-01-07",43.0099983215332,{"date":926,"close":927},"2026-01-08",43.47999954223633,{"date":929,"close":930},"2026-01-09",43.68000030517578,{"date":932,"close":687},"2026-01-12",{"date":934,"close":537},"2026-01-13",{"date":936,"close":937},"2026-01-14",43.78499984741211,{"date":939,"close":940},"2026-01-15",44.43000030517578,{"date":942,"close":943},"2026-01-16",44.209999084472656,{"date":945,"close":946},"2026-01-20",43.689998626708984,{"date":948,"close":949},"2026-01-21",44.689998626708984,{"date":951,"close":952},"2026-01-22",44.849998474121094,{"date":954,"close":955},"2026-01-23",44.09000015258789,{"date":957,"close":958},"2026-01-26",44.25,{"date":960,"close":961},"2026-01-27",43.79999923706055,{"date":963,"close":537},"2026-01-28",{"date":965,"close":966},"2026-01-29",43.779998779296875,{"date":968,"close":785},"2026-01-30",{"date":970,"close":971},"2026-02-02",43.95000076293945,{"date":973,"close":974},"2026-02-03",43.52000045776367,{"date":976,"close":977},"2026-02-04",44.02000045776367,{"date":979,"close":672},"2026-02-05",{"date":981,"close":982},"2026-02-06",45.29999923706055,{"date":984,"close":985},"2026-02-09",45.189998626708984,{"date":987,"close":988},"2026-02-10",45.13999938964844,{"date":990,"close":991},"2026-02-11",45.040000915527344,{"date":993,"close":943},"2026-02-12",{"date":995,"close":952},"2026-02-13",{"date":997,"close":998},"2026-02-17",44.599998474121094,{"date":1000,"close":1001},"2026-02-18",44.52000045776367,{"date":1003,"close":1004},"2026-02-19",44.2400016784668,{"date":1006,"close":1007},"2026-02-20",44.41999816894531,{"date":1009,"close":690},"2026-02-23",{"date":1011,"close":672},"2026-02-24",{"date":1013,"close":1014},"2026-02-25",44.68000030517578,{"date":1016,"close":1017},"2026-02-26",44.88999938964844,{"date":1019,"close":540},"2026-02-27",{"date":1021,"close":1022},"2026-03-02",44.27000045776367,{"date":1024,"close":1025},"2026-03-03",44.040000915527344,{"date":1027,"close":1028},"2026-03-04",44.26100158691406,{"date":1030,"close":927},"2026-03-05",{"date":1032,"close":1033},"2026-03-06",42.63999938964844,{"date":1035,"close":760},"2026-03-09",{"date":1037,"close":1038},"2026-03-10",42.470001220703125,{"date":1040,"close":768},"2026-03-11",{"date":1042,"close":1043},"2026-03-12",41.630001068115234,{"date":1045,"close":1046},"2026-03-13",41.7400016784668,{"date":1048,"close":1049},"2026-03-16",41.95000076293945,{"date":1051,"close":1052},"2026-03-17",42.2599983215332,{"date":1054,"close":794},"2026-03-18",{"date":1056,"close":1057},"2026-03-19",41.81999969482422,{"date":1059,"close":1060},"2026-03-20",41.13999938964844,{"date":1062,"close":1063},"2026-03-23",41.93000030517578,{"date":1065,"close":1066},"2026-03-24",42.25,{"date":1068,"close":1069},"2026-03-25",42.45100021362305,{"date":1071,"close":1072},"2026-03-26",41.88999938964844,{"date":1074,"close":754},"2026-03-27",{"date":1076,"close":1077},"2026-03-30",41.11000061035156,{"date":1079,"close":1080},"2026-03-31",42.15999984741211,{"date":1082,"close":1083},"2026-04-01",42.36000061035156,{"date":1085,"close":1086},"2026-04-02",42.2400016784668,{"date":1088,"close":862},"2026-04-06",{"date":1090,"close":1091},"2026-04-07",42.56999969482422,{"date":1093,"close":1094},"2026-04-08",43.7400016784668,{"date":1096,"close":1097},"2026-04-09",43.9900016784668,{"date":1099,"close":1100},"2026-04-10",43.599998474121094,{"date":1102,"close":1103},"2026-04-13",44.2599983215332,{"date":1105,"close":1106},"2026-04-14",44.65999984741211,{"date":1108,"close":1109},"2026-04-15",44.400001525878906,{"date":1111,"close":1112},"2026-04-16",44.45199966430664,{"date":1114,"close":1115},"2026-04-17",45.33000183105469,{"date":1117,"close":1118},"2026-04-20",45.540000915527344,{"date":1120,"close":1121},"2026-04-21",45.43000030517578,{"date":1123,"close":1124},"2026-04-22",45.619998931884766,{"date":1126,"close":1127},"2026-04-23",45.44300079345703,{"date":1129,"close":1121},"2026-04-24",{"date":1131,"close":1132},"2026-04-27",45.61000061035156,{"date":1134,"close":1135},"2026-04-28",45.36000061035156,{"date":1137,"close":1138},"2026-04-29",44.880001068115234,{"date":1140,"close":1141},"2026-04-30",45.5099983215332,{"date":1143,"close":1144},"2026-05-01",45.59000015258789,{"date":1146,"close":1147},"2026-05-04",45.119998931884766,{"date":1149,"close":1150},"2026-05-05",46.029998779296875,{"date":1152,"close":1153},"2026-05-06",46.38999938964844,{"date":1155,"close":1156},"2026-05-07",45.900001525878906,{"date":1158,"close":1159},"2026-05-08",45.91400146484375,{"date":1161,"close":1162},"2026-05-11",45.435001373291016,{"date":1164,"close":1165},"2026-05-12",45.02000045776367,{"date":1167,"close":1168},"2026-05-13",44.75,{"date":1170,"close":1171},"2026-05-14",45.13100051879883,{"date":1173,"close":1174},"2026-05-15",44.66999816894531,{"date":1176,"close":1177},"2026-05-18",44.79999923706055,{"date":1179,"close":1180},"2026-05-19",44.220001220703125,{"date":1182,"close":1183},"2026-05-20",45.16999816894531,{"date":1185,"close":1186},"2026-05-21",45.40999984741211,{"date":1188,"close":1189},"2026-05-22",45.689998626708984,{"date":1191,"close":1192},"2026-05-26",46.310001373291016,{"date":1194,"close":1195},"2026-05-27",46.130001068115234,{"date":1197,"close":1150},"2026-05-28",{"date":1199,"close":1200},"2026-05-29",45.68000030517578,{"date":1202,"close":1200},"2026-06-01",{"date":1204,"close":1205},"2026-06-02",45.959999084472656,{"date":1207,"close":1208},"2026-06-03",45.7400016784668,{"date":1210,"close":1211},"2026-06-04",45.9900016784668,{"date":1213,"close":552},"2026-06-05",{"date":1215,"close":1216},"2026-06-08",45.720001220703125,{"date":1218,"close":1219},"2026-06-09",46.099998474121094,{"date":1221,"close":1222},"2026-06-10",45.650001525878906,{"date":1224,"close":1225},"2026-06-11",46.689998626708984,{"date":1227,"close":1228},"2026-06-12",47.09000015258789,{"date":1230,"close":1231},"2026-06-15",47.08000183105469,{"date":1233,"close":1234},"2026-06-16",46.91999816894531,{"date":1236,"close":1237},"2026-06-17",46.439998626708984,{"date":1239,"close":1240},"2026-06-18",46.95000076293945,{"date":1242,"close":1228},"2026-06-22",{"date":1244,"close":1245},"2026-06-23",46.7400016784668,{"date":1247,"close":1248},"2026-06-24",47.07600021362305,{"date":1250,"close":1251},"2026-06-25",47.5,{"date":1253,"close":1254},"2026-06-26",47.88999938964844,{"date":1256,"close":1257},"2026-06-29",48.08000183105469,{"date":1259,"close":1260},"2026-06-30",48.354000091552734,{"date":1262,"close":1263},"2026-07-01",48.209999084472656,{"date":1265,"close":1266},"2026-07-02",47.84000015258789,{"date":1268,"close":1269},"2026-07-06",48.349998474121094,{"date":1271,"close":1272},"2026-07-07",47.709999084472656,{"date":1274,"close":1275},"2026-07-08",47.029998779296875,{"date":1277,"close":1278},"2026-07-09",47.75,{"date":1280,"close":1281},"2026-07-10",47.61000061035156,{"date":1283,"close":1284},"2026-07-13",47.29999923706055,{"date":1286,"close":1287},"2026-07-14",47.68000030517578,{"date":1289,"close":1290},"2026-07-15",47.93000030517578,{"date":1292,"close":1293},"2026-07-16",48.08300018310547,{"date":1295,"close":1296},"2026-07-17",47.72600173950195,{"date":1298,"close":1299},"2026-07-20",47.7400016784668,{"date":1301,"close":1302},"2026-07-21",47.97999954223633,{"date":1304,"close":1305},"2026-07-22",47.375,{"date":1307,"close":1308},"2026-07-23",47.20000076293945,{"date":1310,"close":1311},"2026-07-24",47.150001525878906,{"date":1313,"close":1314},"2026-07-27",47.58000183105469,{"date":46,"close":1316},47.90999984741211,{"date":1318,"close":1319},"2026-07-29",47.369998931884766,{"date":1321,"close":1322},"2026-07-30",48.130001068115234,{"date":1324,"close":1325},"2026-07-31",48.09000015258789,{"date":1327,"close":1328},"2026-08-03",48.95000076293945,{"date":1330,"close":1331},"2026-08-04",50.0099983215332,{"date":1333,"close":1334},"2026-08-05",49.61000061035156,{"date":1336,"close":1337},"2026-08-06",49.369998931884766,{"date":1339,"close":1340},"2026-08-07",49.39500045776367,{"date":1342,"close":1343},"2026-08-10",48.85499954223633,{"date":1345,"close":1346},"2026-08-12",49.11000061035156,{"date":1348,"close":1349},"2026-08-13",49.595001220703125,{"date":37,"close":1351},49.779998779296875,{"date":1353,"close":1354},"2026-08-17",49.543800354003906,{"date":1356,"close":1357},"2026-08-18",48.810001373291016,{"date":1359,"close":1360},"2026-08-19",48.8297004699707,{"date":1362,"close":1363},"2026-08-20",48.34989929199219,{"date":1365,"close":1366},"2026-08-21",48.75600051879883,{"date":1368,"close":1369},"2026-08-24",48.64699935913086,{"date":1371,"close":1372},"2026-08-25",48.56999969482422,{"date":1374,"close":1375},"2026-08-26",48.540000915527344,{"date":1377,"close":1378},"2026-08-27",48.63399887084961,{"date":1380,"close":1381},"2026-08-28",48.2848014831543,{"date":1383,"close":1384},"2026-08-31",47.84659957885742,{"date":1386,"close":1387},"2026-09-01",47.25680160522461,{"date":1389,"close":1390},"2026-09-02",47.80929946899414,{"date":1392,"close":1393},"2026-09-03",48.220001220703125,{"date":1395,"close":1393},"2026-09-04",{"count":1397,"fetchedAt":1398,"source":1399},1,"2026-09-05T20:49:22.440Z","sqlite",null,{"data":1402,"meta":1404},{"value":1400,"quality":1403,"closeDate":1400,"ageDays":1400,"sharesAsOf":1400},"unknown",{"count":1397,"fetchedAt":1405,"source":1399},"2026-09-05T21:00:20.015Z",{"data":1407,"meta":1408},{"ticker":45,"ceo":1400,"industry":1400,"fullTimeEmployees":1400,"ipoDate":1400,"country":1400,"state":1400,"city":1400,"website":1400,"exchangeShort":1400,"marketCap":1400,"beta":1400,"range52w":1400,"fetchedAt":1400},{"count":1397,"fetchedAt":1409,"source":1399},"2026-09-05T21:00:20.016Z",{"data":1411,"meta":1413},{"ticker":45,"points":1412},[],{"count":1397,"fetchedAt":1409,"source":1399},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1415},"\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>",1788642019995]