[{"data":1,"prerenderedAt":1571},["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,"$fEiZlMaBnXUeoNk39sA26nOhndu_YlsInXUeECcesiYI":25,"ticker-mcap-INTC":126,"ticker-profile-INTC":134,"ticker-earnings-INTC":148,"ticker-congress-INTC":186},{"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":122},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"50863","INTEL CORP","Technology","INTC",[33,47,51,57,63,69,75,80,86,92,100,108,111,115,118],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:30:21.000Z","0000050863-26-000098-0",null,"Yeary Frank D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1458902\u002F000005086326000098\u002F0000050863-26-000098-index.htm",12552,48508,"M","2026-05-07","Option exercise (held)","mechanical-buy",{"cik":28,"filedAt":34,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000050863-26-000098-1",14059,62567,{"cik":28,"filedAt":52,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":55,"shares":41,"sharesOwnedAfter":56,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:29:06.000Z","0000050863-26-000097-0","WEISLER DION J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580693\u002F000005086326000097\u002F0000050863-26-000097-index.htm",65841,{"cik":28,"filedAt":58,"filingId":59,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":61,"shares":41,"sharesOwnedAfter":62,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:27:44.000Z","0000050863-26-000096-0","Smith Stacy J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1415529\u002F000005086326000096\u002F0000050863-26-000096-index.htm",23621,{"cik":28,"filedAt":64,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":67,"shares":41,"sharesOwnedAfter":68,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:26:14.000Z","0000050863-26-000095-0","Smith Gregory D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1484277\u002F000005086326000095\u002F0000050863-26-000095-index.htm",27345,{"cik":28,"filedAt":70,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":73,"shares":41,"sharesOwnedAfter":74,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:16:07.000Z","0000050863-26-000094-0","Sanghi Steve","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181928\u002F000005086326000094\u002F0000050863-26-000094-index.htm",17684,{"cik":28,"filedAt":76,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":79,"shares":41,"sharesOwnedAfter":74,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:14:39.000Z","0000050863-26-000093-0","Meurice Eric","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372258\u002F000005086326000093\u002F0000050863-26-000093-index.htm",{"cik":28,"filedAt":81,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:13:25.000Z","0000050863-26-000092-0","Henry Alyssa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658470\u002F000005086326000092\u002F0000050863-26-000092-index.htm",69212,{"cik":28,"filedAt":87,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":91,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-08T23:05:11.000Z","0000050863-26-000089-0","GOETZ JAMES J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219231\u002F000005086326000089\u002F0000050863-26-000089-index.htm",246787,{"cik":28,"filedAt":93,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":36,"totalValue":36,"transactionCode":43,"transactionDate":99,"intentLabel":45,"signalQuality":46},"2026-03-03T00:00:00.000Z","0000050863-26-000047-0","GAWEL SCOTT","CVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F50863\u002F000005086326000047\u002F0000050863-26-000047-index.htm",7859,"2026-03-02",{"cik":28,"filedAt":93,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":36,"totalValue":104,"transactionCode":105,"transactionDate":99,"intentLabel":106,"signalQuality":107},"0000050863-26-000047-1",44.88,3897,174897.36000000002,"F","Tax withholding","non-discretionary",{"cik":28,"filedAt":93,"filingId":109,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":97,"shares":110,"sharesOwnedAfter":36,"totalValue":36,"transactionCode":43,"transactionDate":99,"intentLabel":45,"signalQuality":46},"0000050863-26-000047-2",2025,{"cik":28,"filedAt":93,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":97,"shares":113,"sharesOwnedAfter":36,"totalValue":114,"transactionCode":105,"transactionDate":99,"intentLabel":106,"signalQuality":107},"0000050863-26-000047-3",1004,45059.520000000004,{"cik":28,"filedAt":93,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":97,"shares":117,"sharesOwnedAfter":36,"totalValue":36,"transactionCode":43,"transactionDate":99,"intentLabel":45,"signalQuality":46},"0000050863-26-000047-4",2418,{"cik":28,"filedAt":93,"filingId":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":97,"shares":120,"sharesOwnedAfter":36,"totalValue":121,"transactionCode":105,"transactionDate":99,"intentLabel":106,"signalQuality":107},"0000050863-26-000047-5",1199,53811.12,{"count":123,"fetchedAt":124,"source":125},15,"2026-06-13T06:02:33.817Z","sqlite",{"data":127,"meta":132},{"value":128,"quality":129,"closeDate":130,"ageDays":131},626088818466.1865,"fresh","2026-06-12",1,{"count":131,"fetchedAt":133,"source":125},"2026-06-13T06:02:33.818Z",{"data":135,"meta":147},{"ticker":31,"ceo":136,"industry":137,"fullTimeEmployees":138,"ipoDate":139,"country":140,"state":141,"city":142,"website":143,"exchangeShort":36,"marketCap":36,"beta":144,"range52w":145,"fetchedAt":146},"Lip-Bu Tan","Semiconductors",85100,"1980-03-17","US","CA","Santa Clara","https:\u002F\u002Fwww.intel.com",2.19,"18.97-132.75","2026-05-23T19:45:12.430Z",{"count":131,"fetchedAt":133,"source":125},{"data":149,"meta":184},{"ticker":31,"points":150},[151,156,160,165,170,175,180],{"ticker":31,"fiscalQuarter":152,"reportDate":153,"fiscalPeriodEnd":153,"epsActual":154,"epsEstimated":155,"time":36},"2025Q1","2025-01-30",0.13,0.1189,{"ticker":31,"fiscalQuarter":157,"reportDate":158,"fiscalPeriodEnd":158,"epsActual":154,"epsEstimated":159,"time":36},"2025Q2","2025-04-24",0.0068,{"ticker":31,"fiscalQuarter":161,"reportDate":162,"fiscalPeriodEnd":162,"epsActual":163,"epsEstimated":164,"time":36},"2025Q3","2025-07-24",-0.1,0.01206,{"ticker":31,"fiscalQuarter":166,"reportDate":167,"fiscalPeriodEnd":167,"epsActual":168,"epsEstimated":169,"time":36},"2025Q4","2025-10-23",0.23,0.01781,{"ticker":31,"fiscalQuarter":171,"reportDate":172,"fiscalPeriodEnd":172,"epsActual":173,"epsEstimated":174,"time":36},"2026Q1","2026-01-22",0.15,0.08136,{"ticker":31,"fiscalQuarter":176,"reportDate":177,"fiscalPeriodEnd":177,"epsActual":178,"epsEstimated":179,"time":36},"2026Q2","2026-04-23",0.29,0.01897,{"ticker":31,"fiscalQuarter":181,"reportDate":182,"fiscalPeriodEnd":182,"epsActual":36,"epsEstimated":183,"time":36},"2026Q3","2026-07-23",0.21,{"count":131,"fetchedAt":185,"source":125},"2026-06-13T06:02:33.819Z",{"data":187,"meta":1569},{"congressTrades":188,"insiderTrades":206,"priceHistory":222,"ticker":31},[189],{"amountLabel":190,"amountMax":191,"amountMid":192,"amountMin":193,"assetDescription":194,"assetType":195,"chamber":196,"district":197,"disclosureDate":198,"filingId":199,"ingestedAt":200,"memberName":201,"memberSlug":202,"owner":203,"party":39,"sourceLink":204,"ticker":31,"transactionDate":44,"type":205},"$1,001 - $15,000",15000,8001,1001,"Intel Corp","Stock","house","PA03","2026-05-18","dwight-evans|INTC|2026-05-07|Sale|$1,001 - $15,000|","2026-05-18T16:35:12.444Z","Dwight Evans","dwight-evans","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034556.pdf","Sale",[207,208,209,210,211,212,213,214,215,216,217,218,219,220,221],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":34,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":52,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":55,"shares":41,"sharesOwnedAfter":56,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":58,"filingId":59,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":61,"shares":41,"sharesOwnedAfter":62,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":64,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":67,"shares":41,"sharesOwnedAfter":68,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":70,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":73,"shares":41,"sharesOwnedAfter":74,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":76,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":79,"shares":41,"sharesOwnedAfter":74,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":81,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":87,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":91,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":93,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":36,"totalValue":36,"transactionCode":43,"transactionDate":99},{"cik":28,"filedAt":93,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":36,"totalValue":104,"transactionCode":105,"transactionDate":99},{"cik":28,"filedAt":93,"filingId":109,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":97,"shares":110,"sharesOwnedAfter":36,"totalValue":36,"transactionCode":43,"transactionDate":99},{"cik":28,"filedAt":93,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":97,"shares":113,"sharesOwnedAfter":36,"totalValue":114,"transactionCode":105,"transactionDate":99},{"cik":28,"filedAt":93,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":97,"shares":117,"sharesOwnedAfter":36,"totalValue":36,"transactionCode":43,"transactionDate":99},{"cik":28,"filedAt":93,"filingId":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":97,"shares":120,"sharesOwnedAfter":36,"totalValue":121,"transactionCode":105,"transactionDate":99},[223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,834,837,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,927,930,932,935,937,940,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1003,1005,1008,1010,1013,1016,1019,1022,1025,1027,1030,1032,1035,1038,1041,1044,1047,1049,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1231,1234,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1300,1303,1306,1309,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1393,1396,1398,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567],{"date":224,"close":225},"2021-06-18",55.66999816894531,{"date":227,"close":228},"2021-06-25",55.90999984741211,{"date":230,"close":231},"2021-07-02",56.7599983215332,{"date":233,"close":234},"2021-07-09",55.9900016784668,{"date":236,"close":237},"2021-07-16",54.970001220703125,{"date":239,"close":240},"2021-07-23",53,{"date":242,"close":243},"2021-07-30",53.720001220703125,{"date":245,"close":246},"2021-08-06",53.91999816894531,{"date":248,"close":249},"2021-08-13",53.4900016784668,{"date":251,"close":252},"2021-08-20",52.0099983215332,{"date":254,"close":255},"2021-08-27",53.88999938964844,{"date":257,"close":258},"2021-09-03",53.5099983215332,{"date":260,"close":261},"2021-09-10",53.84000015258789,{"date":263,"close":264},"2021-09-17",54.2599983215332,{"date":266,"close":267},"2021-09-24",54.220001220703125,{"date":269,"close":270},"2021-10-01",53.86000061035156,{"date":272,"close":273},"2021-10-08",53.810001373291016,{"date":275,"close":276},"2021-10-15",54.459999084472656,{"date":278,"close":279},"2021-10-22",49.459999084472656,{"date":281,"close":282},"2021-10-29",49,{"date":284,"close":285},"2021-11-05",50.91999816894531,{"date":287,"close":288},"2021-11-12",50.310001373291016,{"date":290,"close":291},"2021-11-19",49.52000045776367,{"date":293,"close":294},"2021-11-26",48.779998779296875,{"date":296,"close":297},"2021-12-03",49.25,{"date":299,"close":300},"2021-12-10",50.59000015258789,{"date":302,"close":303},"2021-12-17",50.619998931884766,{"date":305,"close":306},"2021-12-23",51.310001373291016,{"date":308,"close":309},"2021-12-31",51.5,{"date":311,"close":312},"2022-01-07",53.439998626708984,{"date":314,"close":315},"2022-01-14",55.70000076293945,{"date":317,"close":318},"2022-01-21",52.040000915527344,{"date":320,"close":321},"2022-01-28",47.72999954223633,{"date":323,"close":324},"2022-02-04",48.0099983215332,{"date":326,"close":327},"2022-02-11",47.630001068115234,{"date":329,"close":330},"2022-02-18",45.040000915527344,{"date":332,"close":333},"2022-02-25",47.709999084472656,{"date":335,"close":336},"2022-03-04",48.06999969482422,{"date":338,"close":339},"2022-03-11",45.83000183105469,{"date":341,"close":342},"2022-03-18",47.45000076293945,{"date":344,"close":345},"2022-03-25",51.83000183105469,{"date":347,"close":348},"2022-04-01",48.11000061035156,{"date":350,"close":351},"2022-04-08",47.02000045776367,{"date":353,"close":354},"2022-04-14",45.66999816894531,{"date":356,"close":357},"2022-04-22",46.540000915527344,{"date":359,"close":360},"2022-04-29",43.59000015258789,{"date":362,"close":363},"2022-05-06",44.29999923706055,{"date":365,"close":366},"2022-05-13",43.599998474121094,{"date":368,"close":369},"2022-05-20",41.650001525878906,{"date":371,"close":372},"2022-05-27",44.54999923706055,{"date":374,"close":375},"2022-06-03",43.38999938964844,{"date":377,"close":378},"2022-06-10",39.18000030517578,{"date":380,"close":381},"2022-06-17",36.970001220703125,{"date":383,"close":384},"2022-06-24",38.61000061035156,{"date":386,"close":387},"2022-07-01",36.34000015258789,{"date":389,"close":390},"2022-07-08",37.9900016784668,{"date":392,"close":393},"2022-07-15",38.619998931884766,{"date":395,"close":396},"2022-07-22",39.20000076293945,{"date":398,"close":399},"2022-07-29",36.310001373291016,{"date":401,"close":402},"2022-08-05",35.38999938964844,{"date":404,"close":405},"2022-08-12",36.11000061035156,{"date":407,"close":408},"2022-08-19",35.380001068115234,{"date":410,"close":411},"2022-08-26",33.36000061035156,{"date":413,"close":414},"2022-09-02",31.219999313354492,{"date":416,"close":417},"2022-09-09",31.459999084472656,{"date":419,"close":420},"2022-09-16",29.239999771118164,{"date":422,"close":423},"2022-09-23",27.520000457763672,{"date":425,"close":426},"2022-09-30",25.770000457763672,{"date":428,"close":429},"2022-10-07",25.719999313354492,{"date":431,"close":432},"2022-10-14",25.90999984741211,{"date":434,"close":435},"2022-10-21",26.969999313354492,{"date":437,"close":438},"2022-10-28",29.06999969482422,{"date":440,"close":441},"2022-11-04",28.200000762939453,{"date":443,"close":444},"2022-11-11",30.43000030517578,{"date":446,"close":447},"2022-11-18",29.8700008392334,{"date":449,"close":450},"2022-11-25",29.34000015258789,{"date":452,"close":453},"2022-12-02",29.40999984741211,{"date":455,"close":456},"2022-12-09",28.239999771118164,{"date":458,"close":459},"2022-12-16",26.920000076293945,{"date":461,"close":462},"2022-12-23",26.09000015258789,{"date":464,"close":465},"2022-12-30",26.43000030517578,{"date":467,"close":468},"2023-01-06",28.729999542236328,{"date":470,"close":471},"2023-01-13",30.110000610351562,{"date":473,"close":474},"2023-01-20",29.219999313354492,{"date":476,"close":477},"2023-01-27",28.15999984741211,{"date":479,"close":480},"2023-02-03",30.31999969482422,{"date":482,"close":483},"2023-02-10",27.799999237060547,{"date":485,"close":486},"2023-02-17",27.610000610351562,{"date":488,"close":489},"2023-02-24",25.139999389648438,{"date":491,"close":492},"2023-03-03",26.399999618530273,{"date":494,"close":495},"2023-03-10",27.219999313354492,{"date":497,"close":498},"2023-03-17",29.809999465942383,{"date":500,"close":501},"2023-03-24",29.360000610351562,{"date":503,"close":504},"2023-03-31",32.66999816894531,{"date":506,"close":507},"2023-04-06",32.810001373291016,{"date":509,"close":510},"2023-04-14",31.889999389648438,{"date":512,"close":513},"2023-04-21",30.299999237060547,{"date":515,"close":516},"2023-04-28",31.059999465942383,{"date":518,"close":519},"2023-05-05",30.989999771118164,{"date":521,"close":522},"2023-05-12",28.950000762939453,{"date":524,"close":525},"2023-05-19",29.93000030517578,{"date":527,"close":528},"2023-05-26",29,{"date":530,"close":531},"2023-06-02",31.309999465942383,{"date":533,"close":534},"2023-06-09",31.34000015258789,{"date":536,"close":537},"2023-06-16",36.369998931884766,{"date":539,"close":540},"2023-06-23",33,{"date":542,"close":543},"2023-06-30",33.439998626708984,{"date":545,"close":546},"2023-07-07",31.850000381469727,{"date":548,"close":549},"2023-07-14",33.150001525878906,{"date":551,"close":552},"2023-07-21",34.02000045776367,{"date":554,"close":555},"2023-07-28",36.83000183105469,{"date":557,"close":558},"2023-08-04",35.13999938964844,{"date":560,"close":561},"2023-08-11",34.88999938964844,{"date":563,"close":564},"2023-08-18",32.75,{"date":566,"close":567},"2023-08-25",33.25,{"date":569,"close":570},"2023-09-01",36.61000061035156,{"date":572,"close":573},"2023-09-08",38.0099983215332,{"date":575,"close":576},"2023-09-15",37.880001068115234,{"date":578,"close":579},"2023-09-22",34.18000030517578,{"date":581,"close":582},"2023-09-29",35.54999923706055,{"date":584,"close":585},"2023-10-06",36.189998626708984,{"date":587,"close":588},"2023-10-13",35.970001220703125,{"date":590,"close":591},"2023-10-20",34.91999816894531,{"date":593,"close":594},"2023-10-27",35.540000915527344,{"date":596,"close":597},"2023-11-03",38.13999938964844,{"date":599,"close":600},"2023-11-10",38.86000061035156,{"date":602,"close":603},"2023-11-17",43.810001373291016,{"date":605,"close":606},"2023-11-24",43.959999084472656,{"date":608,"close":609},"2023-12-01",43.7400016784668,{"date":611,"close":612},"2023-12-08",42.70000076293945,{"date":614,"close":615},"2023-12-15",46.15999984741211,{"date":617,"close":618},"2023-12-22",48,{"date":620,"close":621},"2023-12-29",50.25,{"date":623,"close":624},"2024-01-05",46.88999938964844,{"date":626,"close":627},"2024-01-12",47.119998931884766,{"date":629,"close":630},"2024-01-19",48.150001525878906,{"date":632,"close":633},"2024-01-26",43.650001525878906,{"date":635,"close":636},"2024-02-02",42.599998474121094,{"date":638,"close":639},"2024-02-09",43.310001373291016,{"date":641,"close":642},"2024-02-16",43.5099983215332,{"date":644,"close":645},"2024-02-23",42.9900016784668,{"date":647,"close":648},"2024-03-01",43.81999969482422,{"date":650,"close":651},"2024-03-08",44,{"date":653,"close":654},"2024-03-15",42.63999938964844,{"date":656,"close":657},"2024-03-22",42.56999969482422,{"date":659,"close":660},"2024-03-28",44.16999816894531,{"date":662,"close":663},"2024-04-05",38.709999084472656,{"date":665,"close":666},"2024-04-12",35.689998626708984,{"date":668,"close":669},"2024-04-19",34.20000076293945,{"date":671,"close":672},"2024-04-26",31.8799991607666,{"date":674,"close":675},"2024-05-03",30.899999618530273,{"date":677,"close":678},"2024-05-10",29.850000381469727,{"date":680,"close":681},"2024-05-17",31.829999923706055,{"date":683,"close":684},"2024-05-24",30.719999313354492,{"date":686,"close":687},"2024-05-31",30.850000381469727,{"date":689,"close":690},"2024-06-07",30.739999771118164,{"date":692,"close":693},"2024-06-14",30.450000762939453,{"date":695,"close":696},"2024-06-21",31.09000015258789,{"date":698,"close":699},"2024-06-28",30.969999313354492,{"date":701,"close":702},"2024-07-05",32.02000045776367,{"date":704,"close":705},"2024-07-12",34.4900016784668,{"date":707,"close":708},"2024-07-19",32.97999954223633,{"date":710,"close":711},"2024-07-26",31.350000381469727,{"date":713,"close":714},"2024-08-02",21.479999542236328,{"date":716,"close":717},"2024-08-09",19.709999084472656,{"date":719,"close":720},"2024-08-16",20.8700008392334,{"date":722,"close":723},"2024-08-23",20.540000915527344,{"date":725,"close":726},"2024-08-30",22.040000915527344,{"date":728,"close":729},"2024-09-06",18.889999389648438,{"date":731,"close":732},"2024-09-13",19.65999984741211,{"date":734,"close":735},"2024-09-20",21.84000015258789,{"date":737,"close":738},"2024-09-27",23.90999984741211,{"date":740,"close":741},"2024-10-04",22.59000015258789,{"date":743,"close":744},"2024-10-11",23.559999465942383,{"date":746,"close":747},"2024-10-18",22.770000457763672,{"date":749,"close":750},"2024-10-25",22.68000030517578,{"date":752,"close":753},"2024-11-01",23.200000762939453,{"date":755,"close":756},"2024-11-08",26.200000762939453,{"date":758,"close":759},"2024-11-15",24.350000381469727,{"date":761,"close":762},"2024-11-22",24.5,{"date":764,"close":765},"2024-11-29",24.049999237060547,{"date":767,"close":768},"2024-12-06",20.920000076293945,{"date":770,"close":771},"2024-12-13",20.34000015258789,{"date":773,"close":774},"2024-12-20",19.520000457763672,{"date":776,"close":777},"2024-12-27",20.299999237060547,{"date":779,"close":780},"2025-01-03",20.559999465942383,{"date":782,"close":783},"2025-01-10",19.149999618530273,{"date":785,"close":786},"2025-01-17",21.489999771118164,{"date":788,"close":789},"2025-01-24",20.829999923706055,{"date":791,"close":792},"2025-01-31",19.43000030517578,{"date":794,"close":795},"2025-02-07",19.100000381469727,{"date":797,"close":798},"2025-02-14",23.600000381469727,{"date":800,"close":801},"2025-02-21",24.8700008392334,{"date":803,"close":804},"2025-02-28",23.729999542236328,{"date":806,"close":807},"2025-03-07",20.639999389648438,{"date":809,"close":765},"2025-03-14",{"date":811,"close":812},"2025-03-21",24.260000228881836,{"date":814,"close":815},"2025-03-28",22.709999084472656,{"date":817,"close":818},"2025-04-04",19.850000381469727,{"date":820,"close":821},"2025-04-11",19.739999771118164,{"date":823,"close":824},"2025-04-17",18.93000030517578,{"date":826,"close":827},"2025-04-25",20.049999237060547,{"date":829,"close":830},"2025-05-02",20.6200008392334,{"date":832,"close":833},"2025-05-09",21.420000076293945,{"date":835,"close":836},"2025-05-16",21.65999984741211,{"date":838,"close":827},"2025-05-23",{"date":840,"close":841},"2025-05-30",19.549999237060547,{"date":843,"close":844},"2025-06-06",20.059999465942383,{"date":846,"close":847},"2025-06-11",20.68000030517578,{"date":849,"close":850},"2025-06-12",20.770000457763672,{"date":852,"close":853},"2025-06-13",20.139999389648438,{"date":855,"close":856},"2025-06-16",20.739999771118164,{"date":858,"close":859},"2025-06-17",20.799999237060547,{"date":861,"close":786},"2025-06-18",{"date":863,"close":864},"2025-06-20",21.079999923706055,{"date":866,"close":867},"2025-06-23",21.190000534057617,{"date":869,"close":870},"2025-06-24",22.549999237060547,{"date":872,"close":873},"2025-06-25",22.200000762939453,{"date":875,"close":876},"2025-06-26",22.5,{"date":878,"close":879},"2025-06-27",22.690000534057617,{"date":881,"close":882},"2025-06-30",22.399999618530273,{"date":884,"close":885},"2025-07-01",22.850000381469727,{"date":887,"close":888},"2025-07-02",21.8799991607666,{"date":890,"close":891},"2025-07-03",22.489999771118164,{"date":893,"close":894},"2025-07-07",22,{"date":896,"close":897},"2025-07-08",23.59000015258789,{"date":899,"close":900},"2025-07-09",23.440000534057617,{"date":902,"close":903},"2025-07-10",23.81999969482422,{"date":905,"close":906},"2025-07-11",23.43000030517578,{"date":908,"close":909},"2025-07-14",23.299999237060547,{"date":911,"close":912},"2025-07-15",22.920000076293945,{"date":914,"close":879},"2025-07-16",{"date":916,"close":917},"2025-07-17",22.799999237060547,{"date":919,"close":920},"2025-07-18",23.100000381469727,{"date":922,"close":923},"2025-07-21",23.260000228881836,{"date":925,"close":926},"2025-07-22",23.239999771118164,{"date":928,"close":929},"2025-07-23",23.489999771118164,{"date":162,"close":931},22.6299991607666,{"date":933,"close":934},"2025-07-25",20.700000762939453,{"date":936,"close":847},"2025-07-28",{"date":938,"close":939},"2025-07-29",20.40999984741211,{"date":941,"close":771},"2025-07-30",{"date":943,"close":944},"2025-07-31",19.799999237060547,{"date":946,"close":947},"2025-08-01",19.309999465942383,{"date":949,"close":950},"2025-08-04",19.5,{"date":952,"close":953},"2025-08-05",20.190000534057617,{"date":955,"close":939},"2025-08-06",{"date":957,"close":958},"2025-08-07",19.770000457763672,{"date":960,"close":961},"2025-08-08",19.950000762939453,{"date":963,"close":964},"2025-08-11",20.649999618530273,{"date":966,"close":967},"2025-08-12",21.809999465942383,{"date":969,"close":970},"2025-08-13",22.219999313354492,{"date":972,"close":973},"2025-08-14",23.860000610351562,{"date":975,"close":976},"2025-08-15",24.559999465942383,{"date":978,"close":979},"2025-08-18",23.65999984741211,{"date":981,"close":982},"2025-08-19",25.309999465942383,{"date":984,"close":985},"2025-08-20",23.540000915527344,{"date":987,"close":988},"2025-08-21",23.5,{"date":990,"close":991},"2025-08-22",24.799999237060547,{"date":993,"close":994},"2025-08-25",24.549999237060547,{"date":996,"close":759},"2025-08-26",{"date":998,"close":999},"2025-08-27",24.850000381469727,{"date":1001,"close":1002},"2025-08-28",24.93000030517578,{"date":1004,"close":759},"2025-08-29",{"date":1006,"close":1007},"2025-09-02",24.209999084472656,{"date":1009,"close":5},"2025-09-03",{"date":1011,"close":1012},"2025-09-04",24.610000610351562,{"date":1014,"close":1015},"2025-09-05",24.489999771118164,{"date":1017,"close":1018},"2025-09-08",24.479999542236328,{"date":1020,"close":1021},"2025-09-09",24.440000534057617,{"date":1023,"close":1024},"2025-09-10",24.770000457763672,{"date":1026,"close":1012},"2025-09-11",{"date":1028,"close":1029},"2025-09-12",24.079999923706055,{"date":1031,"close":1024},"2025-09-15",{"date":1033,"close":1034},"2025-09-16",25.270000457763672,{"date":1036,"close":1037},"2025-09-17",24.899999618530273,{"date":1039,"close":1040},"2025-09-18",30.56999969482422,{"date":1042,"close":1043},"2025-09-19",29.579999923706055,{"date":1045,"close":1046},"2025-09-22",28.760000228881836,{"date":1048,"close":450},"2025-09-23",{"date":1050,"close":414},"2025-09-24",{"date":1052,"close":1053},"2025-09-25",33.9900016784668,{"date":1055,"close":1056},"2025-09-26",35.5,{"date":1058,"close":1059},"2025-09-29",34.47999954223633,{"date":1061,"close":1062},"2025-09-30",33.54999923706055,{"date":1064,"close":1065},"2025-10-01",35.939998626708984,{"date":1067,"close":1068},"2025-10-02",37.29999923706055,{"date":1070,"close":555},"2025-10-03",{"date":1072,"close":1073},"2025-10-06",36.59000015258789,{"date":1075,"close":1076},"2025-10-07",37.16999816894531,{"date":1078,"close":1079},"2025-10-08",37.43000030517578,{"date":1081,"close":1082},"2025-10-09",37.79999923706055,{"date":1084,"close":537},"2025-10-10",{"date":1086,"close":1087},"2025-10-13",37.220001220703125,{"date":1089,"close":1090},"2025-10-14",35.630001068115234,{"date":1092,"close":1093},"2025-10-15",37.150001525878906,{"date":1095,"close":1096},"2025-10-16",36.84000015258789,{"date":1098,"close":1099},"2025-10-17",37.0099983215332,{"date":1101,"close":1102},"2025-10-20",38.099998474121094,{"date":1104,"close":1105},"2025-10-21",38.119998931884766,{"date":1107,"close":1108},"2025-10-22",36.91999816894531,{"date":167,"close":1110},38.15999984741211,{"date":1112,"close":1113},"2025-10-24",38.279998779296875,{"date":1115,"close":1116},"2025-10-27",39.540000915527344,{"date":1118,"close":1119},"2025-10-28",41.529998779296875,{"date":1121,"close":1122},"2025-10-29",41.34000015258789,{"date":1124,"close":1125},"2025-10-30",40.15999984741211,{"date":1127,"close":1128},"2025-10-31",39.9900016784668,{"date":1130,"close":1131},"2025-11-03",39.5,{"date":1133,"close":1134},"2025-11-04",37.029998779296875,{"date":1136,"close":1137},"2025-11-05",38.380001068115234,{"date":1139,"close":1140},"2025-11-06",37.2400016784668,{"date":1142,"close":1143},"2025-11-07",38.130001068115234,{"date":1145,"close":1146},"2025-11-10",38.45000076293945,{"date":1148,"close":576},"2025-11-11",{"date":1150,"close":1151},"2025-11-12",37.88999938964844,{"date":1153,"close":1154},"2025-11-13",35.90999984741211,{"date":1156,"close":1157},"2025-11-14",35.52000045776367,{"date":1159,"close":1160},"2025-11-17",34.709999084472656,{"date":1162,"close":1163},"2025-11-18",34.33000183105469,{"date":1165,"close":1166},"2025-11-19",35.11000061035156,{"date":1168,"close":1169},"2025-11-20",33.619998931884766,{"date":1171,"close":1172},"2025-11-21",34.5,{"date":1174,"close":1175},"2025-11-24",35.790000915527344,{"date":1177,"close":1178},"2025-11-25",35.83000183105469,{"date":1180,"close":1181},"2025-11-26",36.810001373291016,{"date":1183,"close":1184},"2025-11-28",40.560001373291016,{"date":1186,"close":1187},"2025-12-01",40.0099983215332,{"date":1189,"close":1190},"2025-12-02",43.470001220703125,{"date":1192,"close":1193},"2025-12-03",43.7599983215332,{"date":1195,"close":1196},"2025-12-04",40.5,{"date":1198,"close":1199},"2025-12-05",41.40999984741211,{"date":1201,"close":1202},"2025-12-08",40.29999923706055,{"date":1204,"close":1196},"2025-12-09",{"date":1206,"close":1207},"2025-12-10",40.779998779296875,{"date":1209,"close":1210},"2025-12-11",39.5099983215332,{"date":1212,"close":1213},"2025-12-12",37.810001373291016,{"date":1215,"close":1216},"2025-12-15",37.5099983215332,{"date":1218,"close":1219},"2025-12-16",37.310001373291016,{"date":1221,"close":1222},"2025-12-17",36.04999923706055,{"date":1224,"close":1225},"2025-12-18",36.279998779296875,{"date":1227,"close":1228},"2025-12-19",36.81999969482422,{"date":1230,"close":537},"2025-12-22",{"date":1232,"close":1233},"2025-12-23",36.349998474121094,{"date":1235,"close":1236},"2025-12-24",36.15999984741211,{"date":1238,"close":1239},"2025-12-26",36.20000076293945,{"date":1241,"close":1242},"2025-12-29",36.68000030517578,{"date":1244,"close":1068},"2025-12-30",{"date":1246,"close":1247},"2025-12-31",36.900001525878906,{"date":1249,"close":1250},"2026-01-02",39.380001068115234,{"date":1252,"close":1253},"2026-01-05",39.369998931884766,{"date":1255,"close":1256},"2026-01-06",40.040000915527344,{"date":1258,"close":1259},"2026-01-07",42.630001068115234,{"date":1261,"close":1262},"2026-01-08",41.11000061035156,{"date":1264,"close":1265},"2026-01-09",45.54999923706055,{"date":1267,"close":1268},"2026-01-12",44.060001373291016,{"date":1270,"close":1271},"2026-01-13",47.290000915527344,{"date":1273,"close":1274},"2026-01-14",48.720001220703125,{"date":1276,"close":1277},"2026-01-15",48.31999969482422,{"date":1279,"close":1280},"2026-01-16",46.959999084472656,{"date":1282,"close":1283},"2026-01-20",48.560001373291016,{"date":1285,"close":1286},"2026-01-21",54.25,{"date":172,"close":1288},54.31999969482422,{"date":1290,"close":1291},"2026-01-23",45.06999969482422,{"date":1293,"close":1294},"2026-01-26",42.4900016784668,{"date":1296,"close":1297},"2026-01-27",43.93000030517578,{"date":1299,"close":294},"2026-01-28",{"date":1301,"close":1302},"2026-01-29",48.65999984741211,{"date":1304,"close":1305},"2026-01-30",46.470001220703125,{"date":1307,"close":1308},"2026-02-02",48.810001373291016,{"date":1310,"close":297},"2026-02-03",{"date":1312,"close":1313},"2026-02-04",48.599998474121094,{"date":1315,"close":1316},"2026-02-05",48.2400016784668,{"date":1318,"close":300},"2026-02-06",{"date":1320,"close":1321},"2026-02-09",50.2400016784668,{"date":1323,"close":1324},"2026-02-10",47.130001068115234,{"date":1326,"close":1327},"2026-02-11",48.290000915527344,{"date":1329,"close":1330},"2026-02-12",46.47999954223633,{"date":1332,"close":1333},"2026-02-13",46.790000915527344,{"date":1335,"close":1336},"2026-02-17",46.18000030517578,{"date":1338,"close":1339},"2026-02-18",45.459999084472656,{"date":1341,"close":1342},"2026-02-19",44.619998931884766,{"date":1344,"close":1345},"2026-02-20",44.11000061035156,{"date":1347,"close":1348},"2026-02-23",43.630001068115234,{"date":1350,"close":1351},"2026-02-24",46.119998931884766,{"date":1353,"close":1354},"2026-02-25",46.880001068115234,{"date":1356,"close":1339},"2026-02-26",{"date":1358,"close":1359},"2026-02-27",45.61000061035156,{"date":99,"close":1361},45.5,{"date":1363,"close":1364},"2026-03-03",43.099998474121094,{"date":1366,"close":1367},"2026-03-04",45.58000183105469,{"date":1369,"close":1370},"2026-03-05",45.95000076293945,{"date":1372,"close":1373},"2026-03-06",43.41999816894531,{"date":1375,"close":1367},"2026-03-09",{"date":1377,"close":1378},"2026-03-10",46.779998779296875,{"date":1380,"close":1381},"2026-03-11",47.97999954223633,{"date":1383,"close":1384},"2026-03-12",45.25,{"date":1386,"close":1387},"2026-03-13",45.77000045776367,{"date":1389,"close":1390},"2026-03-16",45.7599983215332,{"date":1392,"close":1268},"2026-03-17",{"date":1394,"close":1395},"2026-03-18",45.029998779296875,{"date":1397,"close":1336},"2026-03-19",{"date":1399,"close":1400},"2026-03-20",43.869998931884766,{"date":1402,"close":1403},"2026-03-23",44.0099983215332,{"date":1405,"close":1268},"2026-03-24",{"date":1407,"close":1408},"2026-03-25",47.18000030517578,{"date":1410,"close":1411},"2026-03-26",44.099998474121094,{"date":1413,"close":1414},"2026-03-27",43.130001068115234,{"date":1416,"close":1417},"2026-03-30",41.189998626708984,{"date":1419,"close":1420},"2026-03-31",44.130001068115234,{"date":1422,"close":1423},"2026-04-01",48.029998779296875,{"date":1425,"close":1426},"2026-04-02",50.380001068115234,{"date":1428,"close":1429},"2026-04-06",50.779998779296875,{"date":1431,"close":1432},"2026-04-07",52.90999984741211,{"date":1434,"close":1435},"2026-04-08",58.95000076293945,{"date":1437,"close":1438},"2026-04-09",61.720001220703125,{"date":1440,"close":1441},"2026-04-10",62.380001068115234,{"date":1443,"close":1444},"2026-04-13",65.18000030517578,{"date":1446,"close":1447},"2026-04-14",63.810001373291016,{"date":1449,"close":1450},"2026-04-15",64.94000244140625,{"date":1452,"close":1453},"2026-04-16",68.5,{"date":1455,"close":1453},"2026-04-17",{"date":1457,"close":1458},"2026-04-20",65.69999694824219,{"date":1460,"close":1461},"2026-04-21",66.26000213623047,{"date":1463,"close":1464},"2026-04-22",65.2699966430664,{"date":177,"close":1466},66.77999877929688,{"date":1468,"close":1469},"2026-04-24",82.54000091552734,{"date":1471,"close":1472},"2026-04-27",84.98999786376953,{"date":1474,"close":1475},"2026-04-28",84.5199966430664,{"date":1477,"close":1478},"2026-04-29",94.75,{"date":1480,"close":1481},"2026-04-30",94.4800033569336,{"date":1483,"close":1484},"2026-05-01",99.62000274658203,{"date":1486,"close":1487},"2026-05-04",95.77999877929688,{"date":1489,"close":1490},"2026-05-05",108.1500015258789,{"date":1492,"close":1493},"2026-05-06",113.01000213623047,{"date":44,"close":1495},109.62000274658203,{"date":1497,"close":1498},"2026-05-08",124.8949966430664,{"date":1500,"close":1501},"2026-05-11",129.44000244140625,{"date":1503,"close":1504},"2026-05-12",120.61000061035156,{"date":1506,"close":1507},"2026-05-13",120.29000091552734,{"date":1509,"close":1510},"2026-05-14",115.93000030517578,{"date":1512,"close":1513},"2026-05-15",108.7699966430664,{"date":198,"close":1515},108.16999816894531,{"date":1517,"close":1518},"2026-05-19",110.80000305175781,{"date":1520,"close":1521},"2026-05-20",118.95999908447266,{"date":1523,"close":1524},"2026-05-21",118.5,{"date":1526,"close":1527},"2026-05-22",119.83999633789062,{"date":1529,"close":1530},"2026-05-26",123.5199966430664,{"date":1532,"close":1533},"2026-05-27",121.7699966430664,{"date":1535,"close":1536},"2026-05-28",120.88999938964844,{"date":1538,"close":1539},"2026-05-29",114.68000030517578,{"date":1541,"close":1542},"2026-06-01",109.33000183105469,{"date":1544,"close":1545},"2026-06-02",107.93000030517578,{"date":1547,"close":1548},"2026-06-03",112.70999908447266,{"date":1550,"close":1551},"2026-06-04",110.98999786376953,{"date":1553,"close":1554},"2026-06-05",99.16999816894531,{"date":1556,"close":1557},"2026-06-08",110.2699966430664,{"date":1559,"close":1560},"2026-06-09",107.91999816894531,{"date":1562,"close":1563},"2026-06-10",107.04000091552734,{"date":1565,"close":1566},"2026-06-11",116.95999908447266,{"date":130,"close":1568},124.56999969482422,{"count":131,"fetchedAt":1570,"source":125},"2026-06-13T06:02:33.821Z",1781330553808]