[{"data":1,"prerenderedAt":1542},["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-reddit-ONTO":25,"$fJQGL40AxHLggdsDD9jH5NaIW0V7Ccwgz0JOPgd0x--I":26,"ticker-mcap-ONTO":125,"ticker-profile-ONTO":135,"ticker-earnings-ONTO":149,"ticker-congress-ONTO":153},{"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,null,{"data":27,"meta":121},{"identity":28,"transactions":33,"sectorSlug":101,"relatedTickers":102},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"704532","ONTO INNOVATION INC.","Manufacturing","ONTO",[34,47,53,60,65,70,75,88,93],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T20:55:12.000Z","0001918546-26-000003-0","Su May","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918546\u002F000191854626000003\u002F0001918546-26-000003-index.htm",761,7984,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T20:53:34.000Z","0001212426-26-000003-0","SEAMS CHRISTOPHER A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212426\u002F000121242626000003\u002F0001212426-26-000003-index.htm",38513,{"cik":29,"filedAt":54,"filingId":55,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":41,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T00:00:00.000Z","0001784973-26-000004-0","4","Lynch Susan D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784973\u002F000178497326000004\u002F0001784973-26-000004-index.htm",3684,{"cik":29,"filedAt":54,"filingId":61,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001233488-26-000003-0","MILLER DAVID BRIAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233488\u002F000123348826000003\u002F0001233488-26-000003-index.htm",12692,{"cik":29,"filedAt":54,"filingId":66,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001443674-26-000008-0","Kelley Stephen Douglas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443674\u002F000144367426000008\u002F0001443674-26-000008-index.htm",6384,{"cik":29,"filedAt":54,"filingId":71,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":41,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001247436-26-000003-0","SCHWARTZ STEPHEN S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247436\u002F000124743626000003\u002F0001247436-26-000003-index.htm",3536,{"cik":29,"filedAt":76,"filingId":77,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":46},"2026-05-18T00:00:00.000Z","0001976282-26-000006-0","YALDAEI RAMIL","Chief Operating Officer",271.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976282\u002F000197628226000006\u002F0001976282-26-000006-index.htm",218,18218,59245.85999999999,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":76,"filingId":89,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":46},"0001976282-26-000006-1",625,17593,169856.25,{"cik":29,"filedAt":76,"filingId":94,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":46},"0001889970-26-000008-0","OH Yoon Ah","SVP, Gen Counsel & Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1889970\u002F000188997026000008\u002F0001889970-26-000008-index.htm",530,21110,144038.09999999998,"manufacturing",[103,106,109,112,115,118],{"ticker":104,"issuerName":105},"ANET","Arista Networks, Inc.",{"ticker":107,"issuerName":108},"HSY","HERSHEY CO",{"ticker":110,"issuerName":111},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":113,"issuerName":114},"TDG","TransDigm Group INC",{"ticker":116,"issuerName":117},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":119,"issuerName":120},"LZB","LA-Z-BOY INC",{"count":122,"fetchedAt":123,"source":124},9,"2026-07-25T02:08:35.564Z","sqlite",{"data":126,"meta":132},{"value":127,"quality":128,"closeDate":129,"ageDays":130,"sharesAsOf":131},14488808213.59085,"fresh","2026-07-23",2,"2026-05-01",{"count":133,"fetchedAt":134,"source":124},1,"2026-07-25T02:08:35.566Z",{"data":136,"meta":148},{"ticker":32,"ceo":137,"industry":138,"fullTimeEmployees":139,"ipoDate":140,"country":141,"state":142,"city":143,"website":144,"exchangeShort":25,"marketCap":25,"beta":145,"range52w":146,"fetchedAt":147},"Michael Plisinski","Semiconductors",1551,"2019-10-28","US","MA","Wilmington","https:\u002F\u002Fwww.ontoinnovation.com",1.545,"89.4-386.46","2026-07-09T11:00:46.693Z",{"count":133,"fetchedAt":134,"source":124},{"data":150,"meta":152},{"ticker":32,"points":151},[],{"count":133,"fetchedAt":134,"source":124},{"data":154,"meta":1540},{"congressTrades":155,"insiderTrades":156,"priceHistory":166,"ticker":32},[],[157,158,159,160,161,162,163,164,165],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":41,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":61,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":66,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":71,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":41,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":76,"filingId":89,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":76,"filingId":94,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":85,"transactionDate":86},[167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538],{"date":168,"close":169},"2021-07-30",70.08000183105469,{"date":171,"close":172},"2021-08-06",77.22000122070312,{"date":174,"close":175},"2021-08-13",72.19000244140625,{"date":177,"close":178},"2021-08-20",65.80000305175781,{"date":180,"close":181},"2021-08-27",75.87000274658203,{"date":183,"close":184},"2021-09-03",77.80000305175781,{"date":186,"close":187},"2021-09-10",76.88999938964844,{"date":189,"close":190},"2021-09-17",77.06999969482422,{"date":192,"close":193},"2021-09-24",76.3499984741211,{"date":195,"close":196},"2021-10-01",73.05999755859375,{"date":198,"close":199},"2021-10-08",71.87000274658203,{"date":201,"close":202},"2021-10-15",72.19999694824219,{"date":204,"close":205},"2021-10-22",74.3499984741211,{"date":207,"close":208},"2021-10-29",79.20999908447266,{"date":210,"close":211},"2021-11-05",92.80999755859375,{"date":213,"close":214},"2021-11-12",89.5999984741211,{"date":216,"close":217},"2021-11-19",90.0199966430664,{"date":219,"close":220},"2021-11-26",90.5,{"date":222,"close":223},"2021-12-03",92.87999725341797,{"date":225,"close":226},"2021-12-10",92.29000091552734,{"date":228,"close":229},"2021-12-17",91.62000274658203,{"date":231,"close":232},"2021-12-23",99.11000061035156,{"date":234,"close":235},"2021-12-31",101.2300033569336,{"date":237,"close":238},"2022-01-07",95.22000122070312,{"date":240,"close":241},"2022-01-14",105.95999908447266,{"date":243,"close":244},"2022-01-21",89.47000122070312,{"date":246,"close":247},"2022-01-28",84.66999816894531,{"date":249,"close":250},"2022-02-04",90.05000305175781,{"date":252,"close":253},"2022-02-11",87.55999755859375,{"date":255,"close":256},"2022-02-18",85.77999877929688,{"date":258,"close":259},"2022-02-25",87.8499984741211,{"date":261,"close":262},"2022-03-04",78.63999938964844,{"date":264,"close":265},"2022-03-11",77.93000030517578,{"date":267,"close":268},"2022-03-18",90.33000183105469,{"date":270,"close":271},"2022-03-25",88.29000091552734,{"date":273,"close":274},"2022-04-01",84.83999633789062,{"date":276,"close":277},"2022-04-08",72.58999633789062,{"date":279,"close":280},"2022-04-14",68.37000274658203,{"date":282,"close":283},"2022-04-22",71.51000213623047,{"date":285,"close":286},"2022-04-29",71.13999938964844,{"date":288,"close":289},"2022-05-06",71.72000122070312,{"date":291,"close":292},"2022-05-13",72.7300033569336,{"date":294,"close":295},"2022-05-20",73.20999908447266,{"date":297,"close":298},"2022-05-27",82.23999786376953,{"date":300,"close":301},"2022-06-03",82.33999633789062,{"date":303,"close":304},"2022-06-10",74.80000305175781,{"date":306,"close":307},"2022-06-17",67.27999877929688,{"date":309,"close":310},"2022-06-24",73.3499984741211,{"date":312,"close":313},"2022-07-01",62.34000015258789,{"date":315,"close":316},"2022-07-08",64.38999938964844,{"date":318,"close":319},"2022-07-15",70.87000274658203,{"date":321,"close":322},"2022-07-22",79.12999725341797,{"date":324,"close":325},"2022-07-29",83.25,{"date":327,"close":328},"2022-08-05",89.43000030517578,{"date":330,"close":331},"2022-08-12",82.19000244140625,{"date":333,"close":334},"2022-08-19",79.47000122070312,{"date":336,"close":337},"2022-08-26",76.12000274658203,{"date":339,"close":340},"2022-09-02",67.56999969482422,{"date":342,"close":343},"2022-09-09",71.48999786376953,{"date":345,"close":346},"2022-09-16",68.30000305175781,{"date":348,"close":349},"2022-09-23",66.08000183105469,{"date":351,"close":352},"2022-09-30",64.05000305175781,{"date":354,"close":355},"2022-10-07",68.33999633789062,{"date":357,"close":358},"2022-10-14",59.040000915527344,{"date":360,"close":361},"2022-10-21",63.310001373291016,{"date":363,"close":364},"2022-10-28",67.19000244140625,{"date":366,"close":367},"2022-11-04",72.16000366210938,{"date":369,"close":370},"2022-11-11",84.69999694824219,{"date":372,"close":373},"2022-11-18",79.7300033569336,{"date":375,"close":376},"2022-11-25",80.37999725341797,{"date":378,"close":379},"2022-12-02",79.8499984741211,{"date":381,"close":382},"2022-12-09",76.16999816894531,{"date":384,"close":385},"2022-12-16",71.19000244140625,{"date":387,"close":388},"2022-12-23",67.86000061035156,{"date":390,"close":391},"2022-12-30",68.08999633789062,{"date":393,"close":394},"2023-01-06",74.0999984741211,{"date":396,"close":397},"2023-01-13",77.5199966430664,{"date":399,"close":400},"2023-01-20",76.13999938964844,{"date":402,"close":403},"2023-01-27",78.12000274658203,{"date":405,"close":406},"2023-02-03",86.1500015258789,{"date":408,"close":409},"2023-02-10",80.9000015258789,{"date":411,"close":412},"2023-02-17",79.9800033569336,{"date":414,"close":415},"2023-02-24",80.19999694824219,{"date":417,"close":418},"2023-03-03",85.73999786376953,{"date":420,"close":421},"2023-03-10",80.66000366210938,{"date":423,"close":424},"2023-03-17",86.26000213623047,{"date":426,"close":427},"2023-03-24",85.69000244140625,{"date":429,"close":430},"2023-03-31",87.87999725341797,{"date":432,"close":433},"2023-04-06",81.06999969482422,{"date":435,"close":436},"2023-04-14",82.54000091552734,{"date":438,"close":439},"2023-04-21",82.70999908447266,{"date":441,"close":442},"2023-04-28",80.9800033569336,{"date":444,"close":445},"2023-05-05",86.31999969482422,{"date":447,"close":448},"2023-05-12",88.27999877929688,{"date":450,"close":451},"2023-05-19",100.41999816894531,{"date":453,"close":454},"2023-05-26",109.22000122070312,{"date":456,"close":457},"2023-06-02",107.22000122070312,{"date":459,"close":460},"2023-06-09",110.0999984741211,{"date":462,"close":463},"2023-06-16",104.5,{"date":465,"close":466},"2023-06-23",105.44999694824219,{"date":468,"close":469},"2023-06-30",116.47000122070312,{"date":471,"close":472},"2023-07-07",108.16999816894531,{"date":474,"close":475},"2023-07-14",111.77999877929688,{"date":477,"close":241},"2023-07-21",{"date":479,"close":480},"2023-07-28",122.16000366210938,{"date":482,"close":483},"2023-08-04",118.41999816894531,{"date":485,"close":486},"2023-08-11",110,{"date":488,"close":489},"2023-08-18",110.37000274658203,{"date":491,"close":492},"2023-08-25",113.5999984741211,{"date":494,"close":495},"2023-09-01",136.77999877929688,{"date":497,"close":498},"2023-09-08",128.55999755859375,{"date":500,"close":501},"2023-09-15",124.38999938964844,{"date":503,"close":504},"2023-09-22",123.22000122070312,{"date":506,"close":507},"2023-09-29",127.5199966430664,{"date":509,"close":510},"2023-10-06",134.75999450683594,{"date":512,"close":513},"2023-10-13",138.10000610351562,{"date":515,"close":516},"2023-10-20",117.97000122070312,{"date":518,"close":519},"2023-10-27",114.87999725341797,{"date":521,"close":522},"2023-11-03",118.9000015258789,{"date":524,"close":525},"2023-11-10",135.5500030517578,{"date":527,"close":528},"2023-11-17",134.9600067138672,{"date":530,"close":531},"2023-11-24",137.58999633789062,{"date":533,"close":534},"2023-12-01",141.0500030517578,{"date":536,"close":537},"2023-12-08",139.1999969482422,{"date":539,"close":540},"2023-12-15",151,{"date":542,"close":543},"2023-12-22",153.91000366210938,{"date":545,"close":546},"2023-12-29",152.89999389648438,{"date":548,"close":549},"2024-01-05",136.19000244140625,{"date":551,"close":552},"2024-01-12",144.22999572753906,{"date":554,"close":555},"2024-01-19",162.8699951171875,{"date":557,"close":558},"2024-01-26",160.50999450683594,{"date":560,"close":561},"2024-02-02",164.92999267578125,{"date":563,"close":564},"2024-02-09",180.00999450683594,{"date":566,"close":567},"2024-02-16",182.22999572753906,{"date":569,"close":570},"2024-02-23",178.4600067138672,{"date":572,"close":573},"2024-03-01",192.58999633789062,{"date":575,"close":576},"2024-03-08",185.19000244140625,{"date":578,"close":579},"2024-03-15",175.42999267578125,{"date":581,"close":582},"2024-03-22",183.44000244140625,{"date":584,"close":585},"2024-03-28",181.0800018310547,{"date":587,"close":588},"2024-04-05",188.58999633789062,{"date":590,"close":591},"2024-04-12",184.1199951171875,{"date":593,"close":594},"2024-04-19",169.38999938964844,{"date":596,"close":597},"2024-04-26",189.77000427246094,{"date":599,"close":600},"2024-05-03",200.8000030517578,{"date":602,"close":603},"2024-05-10",224.35000610351562,{"date":605,"close":606},"2024-05-17",223.5,{"date":608,"close":609},"2024-05-24",233.13999938964844,{"date":611,"close":612},"2024-05-31",216.6999969482422,{"date":614,"close":615},"2024-06-07",217.1999969482422,{"date":617,"close":618},"2024-06-14",219.4499969482422,{"date":620,"close":621},"2024-06-21",216.39999389648438,{"date":623,"close":624},"2024-06-28",219.55999755859375,{"date":626,"close":627},"2024-07-05",228.38999938964844,{"date":629,"close":630},"2024-07-12",229.27999877929688,{"date":632,"close":633},"2024-07-19",197.00999450683594,{"date":635,"close":636},"2024-07-26",188.8000030517578,{"date":638,"close":639},"2024-08-02",158.4499969482422,{"date":641,"close":642},"2024-08-09",192.94000244140625,{"date":644,"close":645},"2024-08-16",209.13999938964844,{"date":647,"close":648},"2024-08-23",212.9600067138672,{"date":650,"close":651},"2024-08-30",213.22000122070312,{"date":653,"close":654},"2024-09-06",177.3000030517578,{"date":656,"close":657},"2024-09-13",197.82000732421875,{"date":659,"close":660},"2024-09-20",199.91000366210938,{"date":662,"close":663},"2024-09-27",215.3699951171875,{"date":665,"close":666},"2024-10-04",209.0500030517578,{"date":668,"close":669},"2024-10-11",217.7899932861328,{"date":671,"close":672},"2024-10-18",209.58999633789062,{"date":674,"close":675},"2024-10-25",204.38999938964844,{"date":677,"close":678},"2024-11-01",176.10000610351562,{"date":680,"close":681},"2024-11-08",176.0399932861328,{"date":683,"close":684},"2024-11-15",158.5399932861328,{"date":686,"close":687},"2024-11-22",166.2899932861328,{"date":689,"close":690},"2024-11-29",164.17999267578125,{"date":692,"close":693},"2024-12-06",168.83999633789062,{"date":695,"close":696},"2024-12-13",167.08999633789062,{"date":698,"close":699},"2024-12-20",167.25,{"date":701,"close":702},"2024-12-27",170.66000366210938,{"date":704,"close":705},"2025-01-03",180.02999877929688,{"date":707,"close":708},"2025-01-10",189.61000061035156,{"date":710,"close":711},"2025-01-17",216.58999633789062,{"date":713,"close":714},"2025-01-24",213.58999633789062,{"date":716,"close":717},"2025-01-31",204.75999450683594,{"date":719,"close":720},"2025-02-07",186.9600067138672,{"date":722,"close":723},"2025-02-14",176.5500030517578,{"date":725,"close":726},"2025-02-21",159.4600067138672,{"date":728,"close":729},"2025-02-28",145.66000366210938,{"date":731,"close":732},"2025-03-07",132.82000732421875,{"date":734,"close":735},"2025-03-14",138.69000244140625,{"date":737,"close":738},"2025-03-21",135.58999633789062,{"date":740,"close":741},"2025-03-28",122.06999969482422,{"date":743,"close":744},"2025-04-04",104.44000244140625,{"date":746,"close":747},"2025-04-11",120.4000015258789,{"date":749,"close":750},"2025-04-17",114.98999786376953,{"date":752,"close":753},"2025-04-25",125.58999633789062,{"date":755,"close":756},"2025-05-02",127.0999984741211,{"date":758,"close":759},"2025-05-09",88.5,{"date":761,"close":762},"2025-05-16",99.4000015258789,{"date":764,"close":765},"2025-05-23",92.0199966430664,{"date":767,"close":768},"2025-05-30",91.94000244140625,{"date":770,"close":771},"2025-06-06",96.0999984741211,{"date":773,"close":774},"2025-06-13",94.69999694824219,{"date":776,"close":777},"2025-06-20",95.81999969482422,{"date":779,"close":780},"2025-06-27",98.87999725341797,{"date":782,"close":783},"2025-07-03",104.04000091552734,{"date":785,"close":786},"2025-07-11",101.76000213623047,{"date":788,"close":789},"2025-07-18",96.94999694824219,{"date":791,"close":792},"2025-07-22",96.79000091552734,{"date":794,"close":795},"2025-07-23",97.16999816894531,{"date":797,"close":798},"2025-07-24",98.25,{"date":800,"close":801},"2025-07-25",99.44000244140625,{"date":803,"close":804},"2025-07-28",101.83999633789062,{"date":806,"close":807},"2025-07-29",100.91999816894531,{"date":809,"close":810},"2025-07-30",102.30999755859375,{"date":812,"close":813},"2025-07-31",94.75,{"date":815,"close":816},"2025-08-01",94.30000305175781,{"date":818,"close":819},"2025-08-04",97.19999694824219,{"date":821,"close":813},"2025-08-05",{"date":823,"close":824},"2025-08-06",90,{"date":826,"close":827},"2025-08-07",92.68000030517578,{"date":829,"close":830},"2025-08-08",102.87999725341797,{"date":832,"close":833},"2025-08-11",104.66000366210938,{"date":835,"close":836},"2025-08-12",110.20999908447266,{"date":838,"close":839},"2025-08-13",111.45999908447266,{"date":841,"close":842},"2025-08-14",110.02999877929688,{"date":844,"close":845},"2025-08-15",106.94999694824219,{"date":847,"close":848},"2025-08-18",108.66000366210938,{"date":850,"close":851},"2025-08-19",107.55000305175781,{"date":853,"close":854},"2025-08-20",105.93000030517578,{"date":856,"close":857},"2025-08-21",105.45999908447266,{"date":859,"close":860},"2025-08-22",108.5,{"date":862,"close":863},"2025-08-25",108.31999969482422,{"date":865,"close":866},"2025-08-26",108.88999938964844,{"date":868,"close":869},"2025-08-27",107.98999786376953,{"date":871,"close":872},"2025-08-28",109.30000305175781,{"date":874,"close":875},"2025-08-29",106,{"date":877,"close":878},"2025-09-02",103.9000015258789,{"date":880,"close":881},"2025-09-03",102.66000366210938,{"date":883,"close":884},"2025-09-04",101.94999694824219,{"date":886,"close":887},"2025-09-05",104.06999969482422,{"date":889,"close":890},"2025-09-08",103.62999725341797,{"date":892,"close":893},"2025-09-09",104.20999908447266,{"date":895,"close":896},"2025-09-10",106.04000091552734,{"date":898,"close":899},"2025-09-11",108.25,{"date":901,"close":902},"2025-09-12",110.9800033569336,{"date":904,"close":905},"2025-09-15",116.37000274658203,{"date":907,"close":908},"2025-09-16",120.58000183105469,{"date":910,"close":911},"2025-09-17",116,{"date":913,"close":914},"2025-09-18",123.33000183105469,{"date":916,"close":917},"2025-09-19",122.66999816894531,{"date":919,"close":920},"2025-09-22",130.1199951171875,{"date":922,"close":923},"2025-09-23",136.72999572753906,{"date":925,"close":926},"2025-09-24",130.9600067138672,{"date":928,"close":929},"2025-09-25",127.93000030517578,{"date":931,"close":932},"2025-09-26",127.58000183105469,{"date":934,"close":935},"2025-09-29",130.39999389648438,{"date":937,"close":938},"2025-09-30",129.22000122070312,{"date":940,"close":941},"2025-10-01",137.24000549316406,{"date":943,"close":944},"2025-10-02",139.8300018310547,{"date":946,"close":947},"2025-10-03",143.7100067138672,{"date":949,"close":950},"2025-10-06",145.3000030517578,{"date":952,"close":953},"2025-10-07",135.11000061035156,{"date":955,"close":956},"2025-10-08",139.1199951171875,{"date":958,"close":959},"2025-10-09",136.60000610351562,{"date":961,"close":962},"2025-10-10",121.33999633789062,{"date":964,"close":965},"2025-10-13",129.4499969482422,{"date":967,"close":968},"2025-10-14",130.3800048828125,{"date":970,"close":971},"2025-10-15",133.0800018310547,{"date":973,"close":974},"2025-10-16",135.6199951171875,{"date":976,"close":977},"2025-10-17",134.00999450683594,{"date":979,"close":980},"2025-10-20",135.6699981689453,{"date":982,"close":983},"2025-10-21",134.32000732421875,{"date":985,"close":986},"2025-10-22",125.4800033569336,{"date":988,"close":989},"2025-10-23",131.92999267578125,{"date":991,"close":992},"2025-10-24",134.67999267578125,{"date":994,"close":995},"2025-10-27",134.3000030517578,{"date":997,"close":998},"2025-10-28",130.69000244140625,{"date":1000,"close":1001},"2025-10-29",137.0800018310547,{"date":1003,"close":1004},"2025-10-30",137.0500030517578,{"date":1006,"close":528},"2025-10-31",{"date":1008,"close":1009},"2025-11-03",131.7100067138672,{"date":1011,"close":1012},"2025-11-04",129.11000061035156,{"date":1014,"close":1015},"2025-11-05",135.75999450683594,{"date":1017,"close":1018},"2025-11-06",131.75,{"date":1020,"close":1021},"2025-11-07",139.08999633789062,{"date":1023,"close":1024},"2025-11-10",141.07000732421875,{"date":1026,"close":1027},"2025-11-11",133.44000244140625,{"date":1029,"close":1030},"2025-11-12",135.52000427246094,{"date":1032,"close":1033},"2025-11-13",129.72999572753906,{"date":1035,"close":1036},"2025-11-14",127.91999816894531,{"date":1038,"close":1039},"2025-11-17",127.30000305175781,{"date":1041,"close":1042},"2025-11-18",124.08999633789062,{"date":1044,"close":1045},"2025-11-19",130.9499969482422,{"date":1047,"close":1048},"2025-11-20",125.27999877929688,{"date":1050,"close":1051},"2025-11-21",127.18000030517578,{"date":1053,"close":1054},"2025-11-24",132.24000549316406,{"date":1056,"close":1057},"2025-11-25",136.99000549316406,{"date":1059,"close":1060},"2025-11-26",140.47000122070312,{"date":1062,"close":1063},"2025-11-28",143.16000366210938,{"date":1065,"close":1066},"2025-12-01",147,{"date":1068,"close":1069},"2025-12-02",154.00999450683594,{"date":1071,"close":1072},"2025-12-03",158.1199951171875,{"date":1074,"close":1075},"2025-12-04",159.4499969482422,{"date":1077,"close":1078},"2025-12-05",157.39999389648438,{"date":1080,"close":558},"2025-12-08",{"date":1082,"close":1083},"2025-12-09",162.61000061035156,{"date":1085,"close":1086},"2025-12-10",168.3699951171875,{"date":1088,"close":1089},"2025-12-11",160.3699951171875,{"date":1091,"close":1092},"2025-12-12",156.36000061035156,{"date":1094,"close":1095},"2025-12-15",156.02000427246094,{"date":1097,"close":1098},"2025-12-16",154.25,{"date":1100,"close":1101},"2025-12-17",147.5399932861328,{"date":1103,"close":1104},"2025-12-18",151.72999572753906,{"date":1106,"close":1092},"2025-12-19",{"date":1108,"close":1109},"2025-12-22",159.27000427246094,{"date":1111,"close":1112},"2025-12-23",161.1300048828125,{"date":1114,"close":1115},"2025-12-24",161.86000061035156,{"date":1117,"close":1118},"2025-12-26",160.5500030517578,{"date":1120,"close":1121},"2025-12-29",159.07000732421875,{"date":1123,"close":1124},"2025-12-30",160.00999450683594,{"date":1126,"close":1127},"2025-12-31",157.86000061035156,{"date":1129,"close":1130},"2026-01-02",165.8699951171875,{"date":1132,"close":1133},"2026-01-05",178.17999267578125,{"date":1135,"close":1136},"2026-01-06",187.25999450683594,{"date":1138,"close":1139},"2026-01-07",184,{"date":1141,"close":1142},"2026-01-08",180.3800048828125,{"date":1144,"close":1145},"2026-01-09",189.64999389648438,{"date":1147,"close":1148},"2026-01-12",191.02999877929688,{"date":1150,"close":1151},"2026-01-13",197.44000244140625,{"date":1153,"close":1154},"2026-01-14",202.2100067138672,{"date":1156,"close":1157},"2026-01-15",217.85000610351562,{"date":1159,"close":1160},"2026-01-16",220.25999450683594,{"date":1162,"close":1163},"2026-01-20",216.16000366210938,{"date":1165,"close":1166},"2026-01-21",216.5800018310547,{"date":1168,"close":1169},"2026-01-22",211.8000030517578,{"date":1171,"close":1172},"2026-01-23",211.8800048828125,{"date":1174,"close":1175},"2026-01-26",206.74000549316406,{"date":1177,"close":1178},"2026-01-27",208.4600067138672,{"date":1180,"close":1181},"2026-01-28",213.6999969482422,{"date":1183,"close":1184},"2026-01-29",213.1199951171875,{"date":1186,"close":1187},"2026-01-30",202.0500030517578,{"date":1189,"close":1190},"2026-02-02",202.42999267578125,{"date":1192,"close":1193},"2026-02-03",199.94000244140625,{"date":1195,"close":1196},"2026-02-04",188.60000610351562,{"date":1198,"close":1199},"2026-02-05",188.86000061035156,{"date":1201,"close":1202},"2026-02-06",208.5,{"date":1204,"close":1205},"2026-02-09",214.0800018310547,{"date":1207,"close":1208},"2026-02-10",217.7100067138672,{"date":1210,"close":1211},"2026-02-11",222.4199981689453,{"date":1213,"close":1214},"2026-02-12",214.7100067138672,{"date":1216,"close":1217},"2026-02-13",217.22999572753906,{"date":1219,"close":1220},"2026-02-17",220.2899932861328,{"date":1222,"close":1223},"2026-02-18",220,{"date":1225,"close":1226},"2026-02-19",225.3300018310547,{"date":1228,"close":1229},"2026-02-20",216.41000366210938,{"date":1231,"close":1232},"2026-02-23",213.24000549316406,{"date":1234,"close":1235},"2026-02-24",224.17999267578125,{"date":1237,"close":1238},"2026-02-25",225.22000122070312,{"date":1240,"close":1241},"2026-02-26",217.8800048828125,{"date":1243,"close":1244},"2026-02-27",215.88999938964844,{"date":1246,"close":1247},"2026-03-02",218.0500030517578,{"date":1249,"close":1250},"2026-03-03",207.5,{"date":1252,"close":1253},"2026-03-04",209.0399932861328,{"date":1255,"close":1256},"2026-03-05",196.88999938964844,{"date":1258,"close":1259},"2026-03-06",179.72000122070312,{"date":1261,"close":1262},"2026-03-09",191.66000366210938,{"date":1264,"close":1265},"2026-03-10",193.82000732421875,{"date":1267,"close":1268},"2026-03-11",192.74000549316406,{"date":1270,"close":1271},"2026-03-12",184.58999633789062,{"date":1273,"close":1274},"2026-03-13",189.52999877929688,{"date":1276,"close":1277},"2026-03-16",194.63999938964844,{"date":1279,"close":1280},"2026-03-17",196.61000061035156,{"date":1282,"close":1283},"2026-03-18",201.8800048828125,{"date":1285,"close":1286},"2026-03-19",209.4600067138672,{"date":1288,"close":1289},"2026-03-20",200.1699981689453,{"date":1291,"close":1292},"2026-03-23",209.7899932861328,{"date":1294,"close":1295},"2026-03-24",219.4600067138672,{"date":1297,"close":1298},"2026-03-25",221.0399932861328,{"date":1300,"close":1301},"2026-03-26",204.75,{"date":1303,"close":1304},"2026-03-27",204.22999572753906,{"date":1306,"close":1307},"2026-03-30",189.27000427246094,{"date":1309,"close":1310},"2026-03-31",205.07000732421875,{"date":1312,"close":1313},"2026-04-01",211.72000122070312,{"date":1315,"close":1316},"2026-04-02",215.52999877929688,{"date":1318,"close":1319},"2026-04-06",221.1699981689453,{"date":1321,"close":1322},"2026-04-07",219.11000061035156,{"date":1324,"close":1325},"2026-04-08",240.49000549316406,{"date":1327,"close":1328},"2026-04-09",246.9600067138672,{"date":1330,"close":1331},"2026-04-10",257.1400146484375,{"date":1333,"close":1334},"2026-04-13",252.61000061035156,{"date":1336,"close":1337},"2026-04-14",261.5899963378906,{"date":1339,"close":1340},"2026-04-15",258.8999938964844,{"date":1342,"close":1343},"2026-04-16",267.1499938964844,{"date":1345,"close":1346},"2026-04-17",290.760009765625,{"date":1348,"close":1349},"2026-04-20",295.0899963378906,{"date":1351,"close":1352},"2026-04-21",290.1099853515625,{"date":1354,"close":1355},"2026-04-22",297.3399963378906,{"date":1357,"close":1358},"2026-04-23",292.30999755859375,{"date":1360,"close":1361},"2026-04-24",307.8599853515625,{"date":1363,"close":1364},"2026-04-27",298.2799987792969,{"date":1366,"close":1367},"2026-04-28",282.3900146484375,{"date":1369,"close":1370},"2026-04-29",284.3399963378906,{"date":1372,"close":1373},"2026-04-30",295.05999755859375,{"date":131,"close":1375},292.9200134277344,{"date":1377,"close":1378},"2026-05-04",299.54998779296875,{"date":1380,"close":1381},"2026-05-05",305,{"date":1383,"close":1384},"2026-05-06",294.04998779296875,{"date":1386,"close":1387},"2026-05-07",274.1700134277344,{"date":1389,"close":1390},"2026-05-08",284.6700134277344,{"date":1392,"close":1393},"2026-05-11",287.5199890136719,{"date":1395,"close":1396},"2026-05-12",277.94000244140625,{"date":1398,"close":1399},"2026-05-13",276.9700012207031,{"date":1401,"close":1402},"2026-05-14",277.2799987792969,{"date":86,"close":1404},271.7699890136719,{"date":1406,"close":1407},"2026-05-18",254.52999877929688,{"date":1409,"close":1410},"2026-05-19",248.0800018310547,{"date":44,"close":1412},263.1199951171875,{"date":1414,"close":1415},"2026-05-21",261.45001220703125,{"date":1417,"close":1418},"2026-05-22",262.25,{"date":1420,"close":1387},"2026-05-26",{"date":1422,"close":1423},"2026-05-27",266.8900146484375,{"date":1425,"close":1426},"2026-05-28",258.80999755859375,{"date":1428,"close":1429},"2026-05-29",258.239990234375,{"date":1431,"close":1432},"2026-06-01",255.7100067138672,{"date":1434,"close":1435},"2026-06-02",278.0199890136719,{"date":1437,"close":1438},"2026-06-03",279.9800109863281,{"date":1440,"close":1441},"2026-06-04",276.5975036621094,{"date":1443,"close":1444},"2026-06-05",253.24000549316406,{"date":1446,"close":1447},"2026-06-08",268.989990234375,{"date":1449,"close":1450},"2026-06-09",274.0299987792969,{"date":1452,"close":1453},"2026-06-10",269.3299865722656,{"date":1455,"close":1456},"2026-06-11",303.5299987792969,{"date":1458,"close":1459},"2026-06-12",323.8800048828125,{"date":1461,"close":1462},"2026-06-15",335.9599914550781,{"date":1464,"close":1465},"2026-06-16",316.1499938964844,{"date":1467,"close":1468},"2026-06-17",318.9200134277344,{"date":1470,"close":1471},"2026-06-18",333.760009765625,{"date":1473,"close":1474},"2026-06-22",347.8699951171875,{"date":1476,"close":1477},"2026-06-23",315.8800048828125,{"date":1479,"close":1480},"2026-06-24",322.239990234375,{"date":1482,"close":1483},"2026-06-25",344.239990234375,{"date":1485,"close":1486},"2026-06-26",323.9200134277344,{"date":1488,"close":1489},"2026-06-29",351.45001220703125,{"date":1491,"close":1492},"2026-06-30",378.45001220703125,{"date":1494,"close":1495},"2026-07-01",351.3599853515625,{"date":1497,"close":1498},"2026-07-02",307.5799865722656,{"date":1500,"close":1501},"2026-07-06",303.8599853515625,{"date":1503,"close":1504},"2026-07-07",279.92999267578125,{"date":1506,"close":1507},"2026-07-08",291.45001220703125,{"date":1509,"close":1510},"2026-07-09",317.0199890136719,{"date":1512,"close":1513},"2026-07-10",321.44000244140625,{"date":1515,"close":1516},"2026-07-13",304.2099914550781,{"date":1518,"close":1519},"2026-07-14",319.32000732421875,{"date":1521,"close":1522},"2026-07-15",304.7300109863281,{"date":1524,"close":1525},"2026-07-16",281.6099853515625,{"date":1527,"close":1528},"2026-07-17",279.8500061035156,{"date":1530,"close":1531},"2026-07-20",278.5400085449219,{"date":1533,"close":1534},"2026-07-21",299.04998779296875,{"date":1536,"close":1537},"2026-07-22",295.25,{"date":129,"close":1539},291.2699890136719,{"count":133,"fetchedAt":1541,"source":124},"2026-07-25T02:08:35.572Z",1784945315512]