[{"data":1,"prerenderedAt":1598},["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-VOO":25,"ticker-reddit-VOO":1558,"ticker-mcap-VOO":1583,"ticker-profile-VOO":1589,"ticker-earnings-VOO":1592,"i-lucide:download":1596},{"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":1554},{"congressTrades":27,"insiderTrades":175,"priceHistory":176,"ticker":45},[28,48,51,54,56,62,68,71,74,83,93,102,104,109,115,124,129,131,136,138,143,148,150,155,164],{"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,"Vanguard S&P 500 ETF (2)","ETF","house","TX10","2026-04-10","michael-t-mccaul|VOO|2026-03-31|Purchase|$1,001 - $15,000|Spouse|ETF","2026-09-05T19:14:02.536Z","Michael T. McCaul","michael-t-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115728.pdf","VOO","2026-03-31","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":49,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":50,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"Vanguard S&P 500 ETF (1)","michael-t-mccaul|VOO|2026-03-31|Purchase|$1,001 - $15,000|Spouse|ETF|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":53,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"Vanguard S&P 500 ETF","michael-t-mccaul|VOO|2026-03-31|Purchase|$1,001 - $15,000|Spouse|ETF|3",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":55,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"michael-t-mccaul|VOO|2026-03-31|Purchase|$1,001 - $15,000|Spouse|ETF|4",{"amountLabel":57,"amountMax":58,"amountMid":59,"amountMin":60,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":61,"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,"michael-t-mccaul|VOO|2026-03-31|Purchase|$15,001 - $50,000|Spouse|ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":63,"filingId":64,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":65,"ticker":45,"transactionDate":66,"type":67},"2026-02-12","michael-t-mccaul|VOO|2026-01-16|Sale|$1,001 - $15,000|Spouse|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F8221326.pdf","2026-01-16","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":63,"filingId":69,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":65,"ticker":45,"transactionDate":70,"type":67},"michael-t-mccaul|VOO|2026-01-23|Sale|$1,001 - $15,000|Spouse|ETF","2026-01-23",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":63,"filingId":72,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":65,"ticker":45,"transactionDate":73,"type":67},"michael-t-mccaul|VOO|2026-01-26|Sale|$1,001 - $15,000|Spouse|ETF","2026-01-26",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":75,"disclosureDate":76,"filingId":77,"ingestedAt":39,"memberName":78,"memberSlug":79,"owner":80,"party":43,"sourceLink":81,"ticker":45,"transactionDate":82,"type":47},"GA14","2025-05-07","marjorie-taylor-greene|VOO|2025-05-05|Purchase|$1,001 - $15,000||ETF","Marjorie Taylor Greene","marjorie-taylor-greene","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030295.pdf","2025-05-05",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":88,"filingId":89,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":91,"ticker":45,"transactionDate":92,"type":67},"$50,001 - $100,000",100000,75001,50001,"2024-12-18","michael-t-mccaul|VOO|2024-11-19|Sale|$50,001 - $100,000|Spouse|ETF","2026-09-05T19:19:34.868Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220706.pdf","2024-11-19",{"amountLabel":94,"amountMax":95,"amountMid":96,"amountMin":97,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":98,"filingId":99,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":80,"party":43,"sourceLink":100,"ticker":45,"transactionDate":101,"type":67},"$1,000,001 - $5,000,000",5000000,3000001,1000001,"2024-03-20","michael-t-mccaul|VOO|2024-02-14|Sale|$1,000,001 - $5,000,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220188.pdf","2024-02-14",{"amountLabel":94,"amountMax":95,"amountMid":96,"amountMin":97,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":98,"filingId":103,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":100,"ticker":45,"transactionDate":101,"type":67},"michael-t-mccaul|VOO|2024-02-14|Sale|$1,000,001 - $5,000,000|Spouse|ETF",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":105,"filingId":106,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":80,"party":43,"sourceLink":107,"ticker":45,"transactionDate":108,"type":67},"2024-02-22","michael-t-mccaul|VOO|2024-01-16|Sale|$50,001 - $100,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220162.pdf","2024-01-16",{"amountLabel":110,"amountMax":111,"amountMid":112,"amountMin":113,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":105,"filingId":114,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":107,"ticker":45,"transactionDate":108,"type":67},"$100,001 - $250,000",250000,175001,100001,"michael-t-mccaul|VOO|2024-01-16|Sale|$100,001 - $250,000|Spouse|ETF",{"amountLabel":57,"amountMax":58,"amountMid":59,"amountMin":60,"assetDescription":52,"assetType":34,"chamber":35,"district":116,"disclosureDate":117,"filingId":118,"ingestedAt":119,"memberName":120,"memberSlug":121,"owner":80,"party":43,"sourceLink":122,"ticker":45,"transactionDate":123,"type":67},"OH07","2023-10-08","max-miller|VOO|2023-10-06|Sale|$15,001 - $50,000||ETF","2026-09-05T19:21:10.942Z","Max Miller","max-miller","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023822.pdf","2023-10-06",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":125,"filingId":126,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":80,"party":43,"sourceLink":127,"ticker":45,"transactionDate":128,"type":67},"2023-09-20","michael-t-mccaul|VOO|2023-08-01|Sale|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219971.pdf","2023-08-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":125,"filingId":130,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":127,"ticker":45,"transactionDate":128,"type":67},"michael-t-mccaul|VOO|2023-08-01|Sale|$1,001 - $15,000|Spouse|ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":132,"filingId":133,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":134,"ticker":45,"transactionDate":135,"type":67},"2023-08-16","michael-t-mccaul|VOO|2023-07-27|Sale|$1,001 - $15,000|Spouse|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219921.pdf","2023-07-27",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":132,"filingId":137,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":80,"party":43,"sourceLink":134,"ticker":45,"transactionDate":135,"type":67},"michael-t-mccaul|VOO|2023-07-27|Sale|$1,001 - $15,000||ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":116,"disclosureDate":139,"filingId":140,"ingestedAt":119,"memberName":120,"memberSlug":121,"owner":80,"party":43,"sourceLink":141,"ticker":45,"transactionDate":142,"type":67},"2023-05-31","max-miller|VOO|2023-05-11|Sale|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219743.pdf","2023-05-11",{"amountLabel":110,"amountMax":111,"amountMid":112,"amountMin":113,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":144,"filingId":145,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":80,"party":43,"sourceLink":146,"ticker":45,"transactionDate":147,"type":67},"2023-01-20","michael-t-mccaul|VOO|2022-12-14|Sale|$100,001 - $250,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219340.pdf","2022-12-14",{"amountLabel":110,"amountMax":111,"amountMid":112,"amountMin":113,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":144,"filingId":149,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":146,"ticker":45,"transactionDate":147,"type":67},"michael-t-mccaul|VOO|2022-12-14|Sale|$100,001 - $250,000|Spouse|ETF",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":52,"assetType":34,"chamber":35,"district":36,"disclosureDate":151,"filingId":152,"ingestedAt":90,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":153,"ticker":45,"transactionDate":154,"type":67},"2022-01-27","michael-t-mccaul|VOO|2021-12-15|Sale|$50,001 - $100,000|Spouse|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218545.pdf","2021-12-15",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":52,"assetType":34,"chamber":35,"district":156,"disclosureDate":157,"filingId":158,"ingestedAt":159,"memberName":160,"memberSlug":161,"owner":80,"party":43,"sourceLink":162,"ticker":45,"transactionDate":163,"type":80},"UT01","2021-07-17","blake-d-moore|VOO|2021-05-12|Sale (Full)|$1,001 - $15,000||ETF","2026-09-05T19:19:57.682Z","Blake D. Moore","blake-d-moore","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20019092.pdf","2021-05-12",{"amountLabel":57,"amountMax":58,"amountMid":59,"amountMin":60,"assetDescription":52,"assetType":34,"chamber":35,"district":165,"disclosureDate":166,"filingId":167,"ingestedAt":168,"memberName":169,"memberSlug":170,"owner":171,"party":172,"sourceLink":173,"ticker":45,"transactionDate":174,"type":47},"CT02","2020-11-16","joe-courtney|VOO|2020-10-16|Purchase|$15,001 - $50,000|Self|ETF","2026-09-05T19:24:47.304Z","Joe Courtney","joe-courtney","Self","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017685.pdf","2020-10-16",[],[177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551],{"date":178,"close":179},"2021-09-10",409.5799865722656,{"date":181,"close":182},"2021-09-17",407.0799865722656,{"date":184,"close":185},"2021-09-24",409.4599914550781,{"date":187,"close":188},"2021-10-01",399.1199951171875,{"date":190,"close":191},"2021-10-08",402.489990234375,{"date":193,"close":194},"2021-10-15",409.92999267578125,{"date":196,"close":197},"2021-10-22",416.5899963378906,{"date":199,"close":200},"2021-10-29",422.1600036621094,{"date":202,"close":203},"2021-11-05",430.7099914550781,{"date":205,"close":206},"2021-11-12",429.57000732421875,{"date":208,"close":209},"2021-11-19",431.04998779296875,{"date":211,"close":212},"2021-11-26",422.1400146484375,{"date":214,"close":215},"2021-12-03",416.8399963378906,{"date":217,"close":218},"2021-12-10",432.8500061035156,{"date":220,"close":221},"2021-12-17",424.3900146484375,{"date":223,"close":224},"2021-12-23",432.6400146484375,{"date":226,"close":227},"2021-12-31",436.57000732421875,{"date":229,"close":230},"2022-01-07",428.5899963378906,{"date":232,"close":233},"2022-01-14",427.2300109863281,{"date":235,"close":236},"2022-01-21",402.69000244140625,{"date":238,"close":239},"2022-01-28",406.260009765625,{"date":241,"close":242},"2022-02-04",412.5199890136719,{"date":244,"close":245},"2022-02-11",404.94000244140625,{"date":247,"close":248},"2022-02-18",399.2900085449219,{"date":250,"close":251},"2022-02-25",402.3699951171875,{"date":253,"close":254},"2022-03-04",397.3399963378906,{"date":256,"close":257},"2022-03-11",386.1600036621094,{"date":259,"close":260},"2022-03-18",409.8900146484375,{"date":262,"close":263},"2022-03-25",416.1199951171875,{"date":265,"close":266},"2022-04-01",416.32000732421875,{"date":268,"close":269},"2022-04-08",411.5299987792969,{"date":271,"close":272},"2022-04-14",402.5199890136719,{"date":274,"close":275},"2022-04-22",391.6600036621094,{"date":277,"close":278},"2022-04-29",378.70001220703125,{"date":280,"close":281},"2022-05-06",378.1000061035156,{"date":283,"close":284},"2022-05-13",369.1600036621094,{"date":286,"close":287},"2022-05-20",358.0199890136719,{"date":289,"close":290},"2022-05-27",381.79998779296875,{"date":292,"close":293},"2022-06-03",377.44000244140625,{"date":295,"close":296},"2022-06-10",358.2699890136719,{"date":298,"close":299},"2022-06-17",337.95001220703125,{"date":301,"close":302},"2022-06-24",360,{"date":304,"close":305},"2022-07-01",350.44000244140625,{"date":307,"close":308},"2022-07-08",357.2900085449219,{"date":310,"close":311},"2022-07-15",354.010009765625,{"date":313,"close":314},"2022-07-22",363.25,{"date":316,"close":317},"2022-07-29",378.7900085449219,{"date":319,"close":320},"2022-08-05",379.9800109863281,{"date":322,"close":323},"2022-08-12",392.6700134277344,{"date":325,"close":326},"2022-08-19",388.1199951171875,{"date":328,"close":329},"2022-08-26",372.510009765625,{"date":331,"close":332},"2022-09-02",360.45001220703125,{"date":334,"close":335},"2022-09-09",373.75,{"date":337,"close":338},"2022-09-16",355.8599853515625,{"date":340,"close":341},"2022-09-23",339.6300048828125,{"date":343,"close":344},"2022-09-30",328.29998779296875,{"date":346,"close":347},"2022-10-07",333.3299865722656,{"date":349,"close":350},"2022-10-14",328.6499938964844,{"date":352,"close":353},"2022-10-21",343.8999938964844,{"date":355,"close":356},"2022-10-28",357.3800048828125,{"date":358,"close":359},"2022-11-04",345.82000732421875,{"date":361,"close":362},"2022-11-11",366.1600036621094,{"date":364,"close":365},"2022-11-18",363.989990234375,{"date":367,"close":368},"2022-11-25",369.79998779296875,{"date":370,"close":371},"2022-12-02",374,{"date":373,"close":374},"2022-12-09",361.5199890136719,{"date":376,"close":377},"2022-12-16",353.8599853515625,{"date":379,"close":380},"2022-12-23",351.8699951171875,{"date":382,"close":383},"2022-12-30",351.3399963378906,{"date":385,"close":386},"2023-01-06",356.5899963378906,{"date":388,"close":389},"2023-01-13",366.2300109863281,{"date":144,"close":391},363.7099914550781,{"date":393,"close":394},"2023-01-27",372.8699951171875,{"date":396,"close":397},"2023-02-03",378.8500061035156,{"date":399,"close":400},"2023-02-10",375.0199890136719,{"date":402,"close":403},"2023-02-17",374.2200012207031,{"date":405,"close":406},"2023-02-24",364.2300109863281,{"date":408,"close":409},"2023-03-03",371.2799987792969,{"date":411,"close":412},"2023-03-10",354.67999267578125,{"date":414,"close":415},"2023-03-17",359.8800048828125,{"date":417,"close":418},"2023-03-24",363.55999755859375,{"date":420,"close":421},"2023-03-31",376.07000732421875,{"date":423,"close":424},"2023-04-06",375.95001220703125,{"date":426,"close":427},"2023-04-14",378.989990234375,{"date":429,"close":430},"2023-04-21",378.5899963378906,{"date":432,"close":433},"2023-04-28",382.04998779296875,{"date":435,"close":436},"2023-05-05",378.9700012207031,{"date":438,"close":439},"2023-05-12",378.1499938964844,{"date":441,"close":442},"2023-05-19",384.57000732421875,{"date":444,"close":445},"2023-05-26",385.8699951171875,{"date":447,"close":448},"2023-06-02",393.260009765625,{"date":450,"close":451},"2023-06-09",395.0299987792969,{"date":453,"close":454},"2023-06-16",405.25,{"date":456,"close":457},"2023-06-23",399.6099853515625,{"date":459,"close":460},"2023-06-30",407.2799987792969,{"date":462,"close":463},"2023-07-07",402.8900146484375,{"date":465,"close":466},"2023-07-14",412.7699890136719,{"date":468,"close":469},"2023-07-21",415.57000732421875,{"date":471,"close":472},"2023-07-28",419.8699951171875,{"date":474,"close":475},"2023-08-04",410.3800048828125,{"date":477,"close":478},"2023-08-11",409.4100036621094,{"date":480,"close":481},"2023-08-18",401.0899963378906,{"date":483,"close":484},"2023-08-25",404.20001220703125,{"date":486,"close":487},"2023-09-01",414.7099914550781,{"date":489,"close":490},"2023-09-08",409.3900146484375,{"date":492,"close":493},"2023-09-15",408.739990234375,{"date":495,"close":496},"2023-09-22",396.9599914550781,{"date":498,"close":499},"2023-09-29",392.70001220703125,{"date":123,"close":501},394.55999755859375,{"date":503,"close":504},"2023-10-13",396.4200134277344,{"date":506,"close":507},"2023-10-20",386.989990234375,{"date":509,"close":510},"2023-10-27",377.32000732421875,{"date":512,"close":513},"2023-11-03",399.44000244140625,{"date":515,"close":516},"2023-11-10",404.8599853515625,{"date":518,"close":519},"2023-11-17",414.30999755859375,{"date":521,"close":522},"2023-11-24",418.3699951171875,{"date":524,"close":525},"2023-12-01",421.8599853515625,{"date":527,"close":528},"2023-12-08",422.9200134277344,{"date":530,"close":531},"2023-12-15",433.0899963378906,{"date":533,"close":534},"2023-12-22",435.2900085449219,{"date":536,"close":537},"2023-12-29",436.79998779296875,{"date":539,"close":540},"2024-01-05",429.9800109863281,{"date":542,"close":543},"2024-01-12",437.989990234375,{"date":545,"close":546},"2024-01-19",443.2900085449219,{"date":548,"close":549},"2024-01-26",448.2300109863281,{"date":551,"close":552},"2024-02-02",454.2799987792969,{"date":554,"close":555},"2024-02-09",460.6700134277344,{"date":557,"close":558},"2024-02-16",459.0299987792969,{"date":560,"close":561},"2024-02-23",466.7799987792969,{"date":563,"close":564},"2024-03-01",471.42999267578125,{"date":566,"close":567},"2024-03-08",470.3900146484375,{"date":569,"close":570},"2024-03-15",470.010009765625,{"date":572,"close":573},"2024-03-22",479.17999267578125,{"date":575,"close":576},"2024-03-28",480.70001220703125,{"date":578,"close":579},"2024-04-05",476.489990234375,{"date":581,"close":582},"2024-04-12",469.57000732421875,{"date":584,"close":585},"2024-04-19",455.1000061035156,{"date":587,"close":588},"2024-04-26",467.2099914550781,{"date":590,"close":591},"2024-05-03",469.9800109863281,{"date":593,"close":594},"2024-05-10",478.739990234375,{"date":596,"close":597},"2024-05-17",486.69000244140625,{"date":599,"close":600},"2024-05-24",486.7300109863281,{"date":602,"close":603},"2024-05-31",484.6199951171875,{"date":605,"close":606},"2024-06-07",490.79998779296875,{"date":608,"close":609},"2024-06-14",498.9800109863281,{"date":611,"close":612},"2024-06-21",501.7799987792969,{"date":614,"close":615},"2024-06-28",500.1300048828125,{"date":617,"close":618},"2024-07-05",509.8399963378906,{"date":620,"close":621},"2024-07-12",514.5499877929688,{"date":623,"close":624},"2024-07-19",504.54998779296875,{"date":626,"close":627},"2024-07-26",500.3299865722656,{"date":629,"close":630},"2024-08-02",489.9100036621094,{"date":632,"close":633},"2024-08-09",489.82000732421875,{"date":635,"close":636},"2024-08-16",509.45001220703125,{"date":638,"close":639},"2024-08-23",516.6599731445312,{"date":641,"close":642},"2024-08-30",518.0399780273438,{"date":644,"close":645},"2024-09-06",496.6400146484375,{"date":647,"close":648},"2024-09-13",516.5700073242188,{"date":650,"close":651},"2024-09-20",523.8800048828125,{"date":653,"close":654},"2024-09-27",525.3800048828125,{"date":656,"close":657},"2024-10-04",526.6500244140625,{"date":659,"close":660},"2024-10-11",532.7100219726562,{"date":662,"close":663},"2024-10-18",537.3599853515625,{"date":665,"close":666},"2024-10-25",532.260009765625,{"date":668,"close":669},"2024-11-01",524.9400024414062,{"date":671,"close":672},"2024-11-08",549.9500122070312,{"date":674,"close":675},"2024-11-15",538.5,{"date":677,"close":678},"2024-11-22",547.469970703125,{"date":680,"close":681},"2024-11-29",553.4500122070312,{"date":683,"close":684},"2024-12-06",558.8200073242188,{"date":686,"close":687},"2024-12-13",555.6099853515625,{"date":689,"close":690},"2024-12-20",545.0399780273438,{"date":692,"close":693},"2024-12-27",547.0800170898438,{"date":695,"close":696},"2025-01-03",544.4000244140625,{"date":698,"close":699},"2025-01-10",533.8900146484375,{"date":701,"close":702},"2025-01-17",549.4600219726562,{"date":704,"close":705},"2025-01-24",559.010009765625,{"date":707,"close":708},"2025-01-31",553.3300170898438,{"date":710,"close":711},"2025-02-07",552.2000122070312,{"date":713,"close":714},"2025-02-14",560.6900024414062,{"date":716,"close":717},"2025-02-21",551.75,{"date":719,"close":720},"2025-02-28",546.3300170898438,{"date":722,"close":723},"2025-03-07",529.510009765625,{"date":725,"close":726},"2025-03-14",517.4600219726562,{"date":728,"close":729},"2025-03-21",520.260009765625,{"date":731,"close":732},"2025-03-28",510.79998779296875,{"date":734,"close":735},"2025-04-04",465.5199890136719,{"date":737,"close":738},"2025-04-11",490.54998779296875,{"date":740,"close":741},"2025-04-17",483.8999938964844,{"date":743,"close":744},"2025-04-25",506.1099853515625,{"date":746,"close":747},"2025-05-02",520.7100219726562,{"date":749,"close":750},"2025-05-09",518.6500244140625,{"date":752,"close":753},"2025-05-16",546.260009765625,{"date":755,"close":756},"2025-05-23",532.4000244140625,{"date":758,"close":759},"2025-05-30",541.760009765625,{"date":761,"close":762},"2025-06-06",550.6599731445312,{"date":764,"close":765},"2025-06-13",548.77001953125,{"date":767,"close":768},"2025-06-20",547.719970703125,{"date":770,"close":771},"2025-06-27",566.9500122070312,{"date":773,"close":774},"2025-07-03",575.219970703125,{"date":776,"close":777},"2025-07-11",573.219970703125,{"date":779,"close":780},"2025-07-18",576.9199829101562,{"date":782,"close":783},"2025-07-25",585.5800170898438,{"date":785,"close":786},"2025-08-01",571.4500122070312,{"date":788,"close":789},"2025-08-08",585.739990234375,{"date":791,"close":792},"2025-08-15",591.5700073242188,{"date":794,"close":795},"2025-08-22",593.2100219726562,{"date":797,"close":798},"2025-08-29",593.0800170898438,{"date":800,"close":801},"2025-09-03",591.719970703125,{"date":803,"close":804},"2025-09-04",596.5900268554688,{"date":806,"close":807},"2025-09-05",594.9600219726562,{"date":809,"close":810},"2025-09-08",596.5,{"date":812,"close":813},"2025-09-09",597.9500122070312,{"date":815,"close":816},"2025-09-10",599.6799926757812,{"date":818,"close":819},"2025-09-11",604.5700073242188,{"date":821,"close":822},"2025-09-12",604.4400024414062,{"date":824,"close":825},"2025-09-15",607.5900268554688,{"date":827,"close":828},"2025-09-16",606.7899780273438,{"date":830,"close":831},"2025-09-17",606.0900268554688,{"date":833,"close":834},"2025-09-18",608.9400024414062,{"date":836,"close":837},"2025-09-19",611.780029296875,{"date":839,"close":840},"2025-09-22",614.760009765625,{"date":842,"close":843},"2025-09-23",611.5399780273438,{"date":845,"close":846},"2025-09-24",609.5,{"date":848,"close":849},"2025-09-25",606.5900268554688,{"date":851,"close":852},"2025-09-26",610.1599731445312,{"date":854,"close":855},"2025-09-29",610.1300048828125,{"date":857,"close":858},"2025-09-30",612.3800048828125,{"date":860,"close":861},"2025-10-01",614.5700073242188,{"date":863,"close":864},"2025-10-02",615.25,{"date":866,"close":867},"2025-10-03",615.2999877929688,{"date":869,"close":870},"2025-10-06",617.4000244140625,{"date":872,"close":873},"2025-10-07",615.2000122070312,{"date":875,"close":876},"2025-10-08",618.77001953125,{"date":878,"close":879},"2025-10-09",617.0999755859375,{"date":881,"close":882},"2025-10-10",600.510009765625,{"date":884,"close":885},"2025-10-13",609.6099853515625,{"date":887,"close":888},"2025-10-14",608.75,{"date":890,"close":891},"2025-10-15",611.4299926757812,{"date":893,"close":894},"2025-10-16",607.3900146484375,{"date":896,"close":897},"2025-10-17",610.760009765625,{"date":899,"close":900},"2025-10-20",617.1699829101562,{"date":902,"close":903},"2025-10-21",617.0900268554688,{"date":905,"close":906},"2025-10-22",613.969970703125,{"date":908,"close":909},"2025-10-23",617.4400024414062,{"date":911,"close":912},"2025-10-24",622.5499877929688,{"date":914,"close":915},"2025-10-27",630,{"date":917,"close":918},"2025-10-28",631.6900024414062,{"date":920,"close":921},"2025-10-29",631.9500122070312,{"date":923,"close":924},"2025-10-30",625.239990234375,{"date":926,"close":927},"2025-10-31",627.0399780273438,{"date":929,"close":930},"2025-11-03",628.27001953125,{"date":932,"close":933},"2025-11-04",620.989990234375,{"date":935,"close":936},"2025-11-05",622.8599853515625,{"date":938,"close":939},"2025-11-06",616.239990234375,{"date":941,"close":942},"2025-11-07",616.8900146484375,{"date":944,"close":945},"2025-11-10",626.469970703125,{"date":947,"close":948},"2025-11-11",627.9099731445312,{"date":950,"close":951},"2025-11-12",628.219970703125,{"date":953,"close":954},"2025-11-13",617.989990234375,{"date":956,"close":957},"2025-11-14",617.8300170898438,{"date":959,"close":960},"2025-11-17",612.0399780273438,{"date":962,"close":963},"2025-11-18",607,{"date":965,"close":966},"2025-11-19",609.2000122070312,{"date":968,"close":969},"2025-11-20",599.9600219726562,{"date":971,"close":972},"2025-11-21",605.9299926757812,{"date":974,"close":975},"2025-11-24",614.9400024414062,{"date":977,"close":978},"2025-11-25",620.6599731445312,{"date":980,"close":981},"2025-11-26",624.9500122070312,{"date":983,"close":984},"2025-11-28",628.4099731445312,{"date":986,"close":987},"2025-12-01",625.52001953125,{"date":989,"close":990},"2025-12-02",626.5800170898438,{"date":992,"close":993},"2025-12-03",628.77001953125,{"date":995,"close":996},"2025-12-04",629.2999877929688,{"date":998,"close":999},"2025-12-05",630.47998046875,{"date":1001,"close":1002},"2025-12-08",628.6099853515625,{"date":1004,"close":1005},"2025-12-09",628.0999755859375,{"date":1007,"close":1008},"2025-12-10",632.1599731445312,{"date":1010,"close":1011},"2025-12-11",633.7100219726562,{"date":1013,"close":1014},"2025-12-12",626.8699951171875,{"date":1016,"close":1017},"2025-12-15",625.9600219726562,{"date":1019,"close":1020},"2025-12-16",624.2100219726562,{"date":1022,"close":1023},"2025-12-17",617.3499755859375,{"date":1025,"close":1026},"2025-12-18",622.010009765625,{"date":1028,"close":1029},"2025-12-19",627.5599975585938,{"date":1031,"close":1032},"2025-12-22",629.72998046875,{"date":1034,"close":1035},"2025-12-23",632.6699829101562,{"date":1037,"close":1038},"2025-12-24",634.780029296875,{"date":1040,"close":1041},"2025-12-26",634.8400268554688,{"date":1043,"close":1044},"2025-12-29",632.5999755859375,{"date":1046,"close":1047},"2025-12-30",631.719970703125,{"date":1049,"close":1050},"2025-12-31",627.1300048828125,{"date":1052,"close":1053},"2026-01-02",628.2999877929688,{"date":1055,"close":1056},"2026-01-05",632.4600219726562,{"date":1058,"close":1059},"2026-01-06",636.2100219726562,{"date":1061,"close":1062},"2026-01-07",634.1699829101562,{"date":1064,"close":1065},"2026-01-08",634.0599975585938,{"date":1067,"close":1068},"2026-01-09",638.3099975585938,{"date":1070,"close":1071},"2026-01-12",639.3400268554688,{"date":1073,"close":1074},"2026-01-13",638.030029296875,{"date":1076,"close":1077},"2026-01-14",634.9400024414062,{"date":1079,"close":1080},"2026-01-15",636.6199951171875,{"date":66,"close":1082},636.0900268554688,{"date":1084,"close":1085},"2026-01-20",623.1500244140625,{"date":1087,"close":1088},"2026-01-21",630.2899780273438,{"date":1090,"close":1091},"2026-01-22",633.5700073242188,{"date":70,"close":1093},633.8300170898438,{"date":73,"close":1095},637.0900268554688,{"date":1097,"close":1098},"2026-01-27",639.7000122070312,{"date":1100,"close":1101},"2026-01-28",639.5999755859375,{"date":1103,"close":1104},"2026-01-29",638.27001953125,{"date":1106,"close":1107},"2026-01-30",636.219970703125,{"date":1109,"close":1110},"2026-02-02",639.6799926757812,{"date":1112,"close":1113},"2026-02-03",634.1500244140625,{"date":1115,"close":1116},"2026-02-04",630.9099731445312,{"date":1118,"close":1119},"2026-02-05",623.0999755859375,{"date":1121,"close":1122},"2026-02-06",635.239990234375,{"date":1124,"close":1125},"2026-02-09",638.22998046875,{"date":1127,"close":1128},"2026-02-10",636.4400024414062,{"date":1130,"close":1131},"2026-02-11",636.3499755859375,{"date":63,"close":1133},626.489990234375,{"date":1135,"close":1136},"2026-02-13",626.8900146484375,{"date":1138,"close":1139},"2026-02-17",627.989990234375,{"date":1141,"close":1142},"2026-02-18",631.1500244140625,{"date":1144,"close":1145},"2026-02-19",629.530029296875,{"date":1147,"close":1148},"2026-02-20",634.02001953125,{"date":1150,"close":1151},"2026-02-23",627.6300048828125,{"date":1153,"close":1154},"2026-02-24",632.2100219726562,{"date":1156,"close":1157},"2026-02-25",637.530029296875,{"date":1159,"close":1160},"2026-02-26",633.9500122070312,{"date":1162,"close":1163},"2026-02-27",631.0399780273438,{"date":1165,"close":1166},"2026-03-02",631.280029296875,{"date":1168,"close":1169},"2026-03-03",625.719970703125,{"date":1171,"close":1172},"2026-03-04",630.1799926757812,{"date":1174,"close":1175},"2026-03-05",626.8099975585938,{"date":1177,"close":1178},"2026-03-06",618.4299926757812,{"date":1180,"close":1181},"2026-03-09",623.7999877929688,{"date":1183,"close":1184},"2026-03-10",622.719970703125,{"date":1186,"close":1187},"2026-03-11",622.030029296875,{"date":1189,"close":1190},"2026-03-12",612.5,{"date":1192,"close":1193},"2026-03-13",609.0900268554688,{"date":1195,"close":1196},"2026-03-16",615.1900024414062,{"date":1198,"close":942},"2026-03-17",{"date":1200,"close":1201},"2026-03-18",608.3800048828125,{"date":1203,"close":1204},"2026-03-19",606.75,{"date":1206,"close":1207},"2026-03-20",597.9400024414062,{"date":1209,"close":1210},"2026-03-23",604.4299926757812,{"date":1212,"close":1213},"2026-03-24",602.3800048828125,{"date":1215,"close":1216},"2026-03-25",605.6599731445312,{"date":1218,"close":1219},"2026-03-26",594.9199829101562,{"date":1221,"close":1222},"2026-03-27",582.9600219726562,{"date":1224,"close":1225},"2026-03-30",580.9299926757812,{"date":46,"close":1227},597.5499877929688,{"date":1229,"close":1230},"2026-04-01",602.2999877929688,{"date":1232,"close":1233},"2026-04-02",602.989990234375,{"date":1235,"close":1236},"2026-04-06",605.6699829101562,{"date":1238,"close":1239},"2026-04-07",606.0399780273438,{"date":1241,"close":1242},"2026-04-08",621.3400268554688,{"date":1244,"close":1245},"2026-04-09",625.02001953125,{"date":37,"close":1247},624.5999755859375,{"date":1249,"close":1250},"2026-04-13",630.719970703125,{"date":1252,"close":1253},"2026-04-14",638.3499755859375,{"date":1255,"close":1256},"2026-04-15",643.4500122070312,{"date":1258,"close":1259},"2026-04-16",644.8599853515625,{"date":1261,"close":1262},"2026-04-17",652.780029296875,{"date":1264,"close":1265},"2026-04-20",651.5399780273438,{"date":1267,"close":1268},"2026-04-21",647.25,{"date":1270,"close":1271},"2026-04-22",653.9000244140625,{"date":1273,"close":1274},"2026-04-23",651.260009765625,{"date":1276,"close":1277},"2026-04-24",656.4199829101562,{"date":1279,"close":1280},"2026-04-27",657.5,{"date":1282,"close":1283},"2026-04-28",654.260009765625,{"date":1285,"close":1286},"2026-04-29",654.239990234375,{"date":1288,"close":1289},"2026-04-30",660.5800170898438,{"date":1291,"close":1292},"2026-05-01",662.52001953125,{"date":1294,"close":1295},"2026-05-04",660.1199951171875,{"date":1297,"close":1298},"2026-05-05",665.2999877929688,{"date":1300,"close":1301},"2026-05-06",674.6599731445312,{"date":1303,"close":1304},"2026-05-07",672.5399780273438,{"date":1306,"close":1307},"2026-05-08",678.0399780273438,{"date":1309,"close":1310},"2026-05-11",679.52001953125,{"date":1312,"close":1313},"2026-05-12",678.6699829101562,{"date":1315,"close":1316},"2026-05-13",682.4099731445312,{"date":1318,"close":1319},"2026-05-14",687.72998046875,{"date":1321,"close":1322},"2026-05-15",679.4400024414062,{"date":1324,"close":1325},"2026-05-18",678.9099731445312,{"date":1327,"close":1328},"2026-05-19",674.5900268554688,{"date":1330,"close":1331},"2026-05-20",681.5700073242188,{"date":1333,"close":1334},"2026-05-21",682.8400268554688,{"date":1336,"close":1337},"2026-05-22",685.5499877929688,{"date":1339,"close":1340},"2026-05-26",690.010009765625,{"date":1342,"close":1343},"2026-05-27",689.9600219726562,{"date":1345,"close":1346},"2026-05-28",693.9099731445312,{"date":1348,"close":1349},"2026-05-29",695.489990234375,{"date":1351,"close":1352},"2026-06-01",697.2999877929688,{"date":1354,"close":1355},"2026-06-02",698.260009765625,{"date":1357,"close":1358},"2026-06-03",693.3599853515625,{"date":1360,"close":1361},"2026-06-04",696.0599975585938,{"date":1363,"close":1364},"2026-06-05",678,{"date":1366,"close":1367},"2026-06-08",679.6799926757812,{"date":1369,"close":1370},"2026-06-09",677.7000122070312,{"date":1372,"close":1373},"2026-06-10",667.0499877929688,{"date":1375,"close":1376},"2026-06-11",678.22998046875,{"date":1378,"close":1379},"2026-06-12",681.9500122070312,{"date":1381,"close":1382},"2026-06-15",693.8300170898438,{"date":1384,"close":1385},"2026-06-16",689.75,{"date":1387,"close":1388},"2026-06-17",681.4099731445312,{"date":1390,"close":1391},"2026-06-18",688.1099853515625,{"date":1393,"close":1394},"2026-06-22",686.0999755859375,{"date":1396,"close":1397},"2026-06-23",676.3400268554688,{"date":1399,"close":1400},"2026-06-24",675.6900024414062,{"date":1402,"close":1403},"2026-06-25",675.7100219726562,{"date":1405,"close":1406},"2026-06-26",670.260009765625,{"date":1408,"close":1409},"2026-06-29",681.010009765625,{"date":1411,"close":1412},"2026-06-30",686.8099975585938,{"date":1414,"close":1415},"2026-07-01",685.4600219726562,{"date":1417,"close":1418},"2026-07-02",684.8400268554688,{"date":1420,"close":1421},"2026-07-06",690.6199951171875,{"date":1423,"close":1424},"2026-07-07",687.0800170898438,{"date":1426,"close":1427},"2026-07-08",685.260009765625,{"date":1429,"close":1430},"2026-07-09",690.6900024414062,{"date":1432,"close":1433},"2026-07-10",693.8599853515625,{"date":1435,"close":1436},"2026-07-13",688.5,{"date":1438,"close":1439},"2026-07-14",691.0999755859375,{"date":1441,"close":1442},"2026-07-15",693.7999877929688,{"date":1444,"close":1445},"2026-07-16",690.1400146484375,{"date":1447,"close":1448},"2026-07-17",683.1699829101562,{"date":1450,"close":1451},"2026-07-20",682.2100219726562,{"date":1453,"close":1454},"2026-07-21",687.8699951171875,{"date":1456,"close":1457},"2026-07-22",687.030029296875,{"date":1459,"close":1460},"2026-07-23",678.6099853515625,{"date":1462,"close":1463},"2026-07-24",679.1400146484375,{"date":1465,"close":1466},"2026-07-27",679.3099975585938,{"date":1468,"close":1469},"2026-07-28",680.9600219726562,{"date":1471,"close":1472},"2026-07-29",670.6300048828125,{"date":1474,"close":1475},"2026-07-30",681.7899780273438,{"date":1477,"close":1478},"2026-07-31",686.6500244140625,{"date":1480,"close":1481},"2026-08-03",696.4000244140625,{"date":1483,"close":1484},"2026-08-04",708.97998046875,{"date":1486,"close":1487},"2026-08-05",707.5999755859375,{"date":1489,"close":1490},"2026-08-06",706.4000244140625,{"date":1492,"close":1493},"2026-08-07",710.7100219726562,{"date":1495,"close":1496},"2026-08-10",710.6500244140625,{"date":1498,"close":1499},"2026-08-11",708.4199829101562,{"date":1501,"close":1502},"2026-08-12",710.1699829101562,{"date":1504,"close":1505},"2026-08-13",714.9500122070312,{"date":1507,"close":1508},"2026-08-14",713.6099853515625,{"date":1510,"close":1511},"2026-08-17",710.27001953125,{"date":1513,"close":1514},"2026-08-18",705.4000244140625,{"date":1516,"close":1517},"2026-08-19",706.9099731445312,{"date":1519,"close":1520},"2026-08-20",701.010009765625,{"date":1522,"close":1523},"2026-08-21",703.7100219726562,{"date":1525,"close":1526},"2026-08-24",701.8300170898438,{"date":1528,"close":1529},"2026-08-25",704.02001953125,{"date":1531,"close":1532},"2026-08-26",704.2000122070312,{"date":1534,"close":1535},"2026-08-27",708.75,{"date":1537,"close":1538},"2026-08-28",707.239990234375,{"date":1540,"close":1541},"2026-08-31",704.8900146484375,{"date":1543,"close":1544},"2026-09-01",700.280029296875,{"date":1546,"close":1547},"2026-09-02",703.4099731445312,{"date":1549,"close":1550},"2026-09-03",710.719970703125,{"date":1552,"close":1553},"2026-09-04",708.010009765625,{"count":1555,"fetchedAt":1556,"source":1557},1,"2026-09-05T20:49:21.873Z","sqlite",{"history":1559,"mentions":1581,"mentions24hAgo":1576,"name":52,"rank":1576,"ticker":45,"topFilterLabel":1582},[1560,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1564,1572,1571,1573,1567,1574,1575,1566,1576,1576,1577,1578,1579,1578,1580,1581],32,52,56,51,45,26,29,37,38,36,39,40,44,34,30,22,20,19,15,13,17,14,"r\u002FWallStreetBets",{"data":1584,"meta":1587},{"value":1585,"quality":1586,"closeDate":1585,"ageDays":1585,"sharesAsOf":1585},null,"unknown",{"count":1555,"fetchedAt":1588,"source":1557},"2026-09-05T21:00:26.401Z",{"data":1590,"meta":1591},{"ticker":45,"ceo":1585,"industry":1585,"fullTimeEmployees":1585,"ipoDate":1585,"country":1585,"state":1585,"city":1585,"website":1585,"exchangeShort":1585,"marketCap":1585,"beta":1585,"range52w":1585,"fetchedAt":1585},{"count":1555,"fetchedAt":1588,"source":1557},{"data":1593,"meta":1595},{"ticker":45,"points":1594},[],{"count":1555,"fetchedAt":1588,"source":1557},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1597},"\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>",1788642026361]