[{"data":1,"prerenderedAt":1618},["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-MXL":25,"$fYUkulJn1c3qzNoAZalxnXhLSjPSnmQ_irj4NtftL16c":26,"ticker-mcap-MXL":230,"ticker-profile-MXL":240,"ticker-earnings-MXL":254,"ticker-congress-MXL":258,"i-lucide:info":1616},{"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":226},{"identity":28,"transactions":33,"sectorSlug":206,"relatedTickers":207},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1288469","MAXLINEAR, INC","Technology","MXL",[34,51,64,72,80,88,93,105,112,125,130,138,145,149,157,162,169,174,179,186,197],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-28T00:00:00.000Z","0001232833-26-000008-0","4","PARDUN THOMAS E","","I",105,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232833\u002F000123283326000008\u002F0001232833-26-000008-index.htm",11000,55252,1155000,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-05-26T00:00:00.000Z","0001666994-26-000013-0","Kwong Connie H.","Corporate Controller & PAO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666994\u002F000166699426000013\u002F0001666994-26-000013-index.htm",3713,22069,"M","2026-05-25","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":65,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":66,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61,"intentLabel":70,"signalQuality":71},"0001666994-26-000013-1",99.16,18356,368181.08,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":73,"filingId":74,"formType":37,"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":75,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":79,"intentLabel":62,"signalQuality":63},"2026-05-22T00:00:00.000Z","0001016366-26-000004-0","MOYER ALBERT J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016366\u002F000101636626000004\u002F0001016366-26-000004-index.htm",40336,113129,"2026-05-20",{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":60,"transactionDate":79,"intentLabel":62,"signalQuality":63},"2026-05-21T00:00:00.000Z","0001478340-26-000006-0","SEENDRIPU KISHORE","Chairman, President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478340\u002F000147834026000006\u002F0001478340-26-000006-index.htm",33682,957765,{"cik":29,"filedAt":81,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":56,"pricePerShare":90,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":69,"transactionDate":79,"intentLabel":70,"signalQuality":71},"0001478340-26-000006-1",96.77,924083,3259407.1399999997,{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49,"insiderHistory":102},"2026-05-08T23:25:47.000Z","0001666994-26-000010-0",97.1451,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666994\u002F000166699426000010\u002F0001666994-26-000010-index.htm",6539,42408,635231.8089,"2026-05-08",{"daysSinceLastFiling":103,"isFirstFiling":6,"priorFilingDate":104},8,"2026-04-30T00:00:00.000Z",{"cik":29,"filedAt":94,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":107,"rawFilingUrl":97,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"0001666994-26-000010-1",96.9203,28461,13947,2758448.6583,{"daysSinceLastFiling":103,"isFirstFiling":6,"priorFilingDate":104},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":124},"2026-05-05T00:00:00.000Z","0001375681-26-000003-0","Tewksbury Ted L III",78.665,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375681\u002F000137568126000003\u002F0001375681-26-000003-index.htm",2790,72205,219475.35,"2026-05-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":117,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":60,"transactionDate":121,"intentLabel":129,"signalQuality":123},"0001375681-26-000003-1",15741,87946,"Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":113,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":132,"rawFilingUrl":117,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136,"intentLabel":122,"signalQuality":123,"insiderHistory":137},"0001375681-26-000003-2",77.36,3935,84011,304411.6,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":140,"rawFilingUrl":117,"shares":133,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143,"intentLabel":122,"signalQuality":123,"insiderHistory":144},"0001375681-26-000003-3",80,80076,314800,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":146,"formType":37,"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":75,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":147,"shares":127,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":60,"transactionDate":121,"intentLabel":62,"signalQuality":63},"0001016366-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016366\u002F000101636626000002\u002F0001016366-26-000002-index.htm",88534,{"cik":29,"filedAt":113,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":56,"pricePerShare":151,"rawFilingUrl":147,"shares":127,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":136,"intentLabel":154,"signalQuality":155,"insiderHistory":156},"0001016366-26-000002-1",78,72793,1227798,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":158,"formType":37,"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":159,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":160,"shares":127,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":60,"transactionDate":121,"intentLabel":62,"signalQuality":63},"0001335581-26-000002-0","BEAVER CAROLYN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335581\u002F000133558126000002\u002F0001335581-26-000002-index.htm",39316,{"cik":29,"filedAt":113,"filingId":163,"formType":37,"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":159,"ownerTitle":39,"ownershipType":56,"pricePerShare":164,"rawFilingUrl":160,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49,"insiderHistory":168},"0001335581-26-000002-1",76.9578,6000,33316,461746.80000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":170,"formType":37,"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":171,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":60,"transactionDate":121,"intentLabel":62,"signalQuality":63},"0001452383-26-000007-0","Sennesael Kris","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452383\u002F000145238326000007\u002F0001452383-26-000007-index.htm",2052,{"cik":29,"filedAt":113,"filingId":175,"formType":37,"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":176,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":177,"shares":127,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":60,"transactionDate":121,"intentLabel":62,"signalQuality":63},"0001197847-26-000002-0","ARTUSI DANIEL A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197847\u002F000119784726000002\u002F0001197847-26-000002-index.htm",27882,{"cik":29,"filedAt":113,"filingId":180,"formType":37,"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":176,"ownerTitle":39,"ownershipType":56,"pricePerShare":181,"rawFilingUrl":177,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49,"insiderHistory":185},"0001197847-26-000002-1",78.6408,10500,17382,825728.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":187,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":46,"transactionDate":193,"intentLabel":48,"signalQuality":49,"insiderHistory":194},"0001666994-26-000008-0",58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666994\u002F000166699426000008\u002F0001666994-26-000008-index.htm",4118,48947,238844,"2026-04-29",{"daysSinceLastFiling":195,"isFirstFiling":6,"priorFilingDate":196},2,"2026-04-28T00:00:00.000Z",{"cik":29,"filedAt":196,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":46,"transactionDate":204,"intentLabel":48,"signalQuality":49,"insiderHistory":205},"0001666994-26-000006-0",51.2922,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666994\u002F000166699426000006\u002F0001666994-26-000006-index.htm",15050,53065,771947.61,"2026-04-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[208,211,214,217,220,223],{"ticker":209,"issuerName":210},"CRWV","CoreWeave, Inc.",{"ticker":212,"issuerName":213},"DELL","Dell Technologies Inc.",{"ticker":215,"issuerName":216},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":218,"issuerName":219},"VICR","VICOR CORP",{"ticker":221,"issuerName":222},"NET","Cloudflare, Inc.",{"ticker":224,"issuerName":225},"RDDT","Reddit, Inc.",{"count":227,"fetchedAt":228,"source":229},21,"2026-07-25T05:08:31.411Z","sqlite",{"data":231,"meta":237},{"value":232,"quality":233,"closeDate":234,"ageDays":235,"sharesAsOf":236},7772589514.47258,"fresh","2026-07-22",3,"2026-04-16",{"count":238,"fetchedAt":239,"source":229},1,"2026-07-25T05:08:31.413Z",{"data":241,"meta":253},{"ticker":32,"ceo":242,"industry":243,"fullTimeEmployees":244,"ipoDate":245,"country":246,"state":247,"city":248,"website":249,"exchangeShort":25,"marketCap":25,"beta":250,"range52w":251,"fetchedAt":252},"Kishore Seendripu","Semiconductors",1115,"2010-03-24","US","CA","Carlsbad","https:\u002F\u002Fwww.maxlinear.com",3.926,"12.77-128.3","2026-07-06T04:00:39.794Z",{"count":238,"fetchedAt":239,"source":229},{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":238,"fetchedAt":239,"source":229},{"data":259,"meta":1614},{"congressTrades":260,"insiderTrades":261,"priceHistory":283,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":66,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"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":75,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":79},{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":60,"transactionDate":79},{"cik":29,"filedAt":81,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":56,"pricePerShare":90,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":69,"transactionDate":79},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":94,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":107,"rawFilingUrl":97,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":113,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":117,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":60,"transactionDate":121},{"cik":29,"filedAt":113,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":132,"rawFilingUrl":117,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":113,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":56,"pricePerShare":140,"rawFilingUrl":117,"shares":133,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":113,"filingId":146,"formType":37,"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":75,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":147,"shares":127,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":60,"transactionDate":121},{"cik":29,"filedAt":113,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":56,"pricePerShare":151,"rawFilingUrl":147,"shares":127,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":113,"filingId":158,"formType":37,"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":159,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":160,"shares":127,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":60,"transactionDate":121},{"cik":29,"filedAt":113,"filingId":163,"formType":37,"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":159,"ownerTitle":39,"ownershipType":56,"pricePerShare":164,"rawFilingUrl":160,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":113,"filingId":170,"formType":37,"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":171,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":60,"transactionDate":121},{"cik":29,"filedAt":113,"filingId":175,"formType":37,"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":176,"ownerTitle":39,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":177,"shares":127,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":60,"transactionDate":121},{"cik":29,"filedAt":113,"filingId":180,"formType":37,"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":176,"ownerTitle":39,"ownershipType":56,"pricePerShare":181,"rawFilingUrl":177,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":104,"filingId":187,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":46,"transactionDate":193},{"cik":29,"filedAt":196,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":46,"transactionDate":204},[284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,705,708,711,714,717,720,723,726,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,948,951,954,957,959,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1019,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1049,1051,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1107,1109,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1162,1165,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1353,1356,1358,1361,1364,1367,1369,1372,1374,1377,1380,1382,1384,1387,1390,1393,1395,1398,1400,1403,1406,1408,1410,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1442,1445,1447,1450,1452,1455,1457,1459,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612],{"date":285,"close":286},"2021-07-30",48.22999954223633,{"date":288,"close":289},"2021-08-06",50.52000045776367,{"date":291,"close":292},"2021-08-13",50.099998474121094,{"date":294,"close":295},"2021-08-20",49.470001220703125,{"date":297,"close":298},"2021-08-27",53.02000045776367,{"date":300,"close":301},"2021-09-03",54.70000076293945,{"date":303,"close":304},"2021-09-10",52.22999954223633,{"date":306,"close":307},"2021-09-17",51.119998931884766,{"date":309,"close":310},"2021-09-24",52.5,{"date":312,"close":313},"2021-10-01",50.119998931884766,{"date":315,"close":316},"2021-10-08",48.65999984741211,{"date":318,"close":319},"2021-10-15",48.36000061035156,{"date":321,"close":322},"2021-10-22",52.869998931884766,{"date":324,"close":325},"2021-10-29",63,{"date":327,"close":328},"2021-11-05",67.61000061035156,{"date":330,"close":331},"2021-11-12",68.66999816894531,{"date":333,"close":334},"2021-11-19",70.68000030517578,{"date":336,"close":337},"2021-11-26",66.69000244140625,{"date":339,"close":340},"2021-12-03",67.22000122070312,{"date":342,"close":343},"2021-12-10",74.87999725341797,{"date":345,"close":346},"2021-12-17",69.69000244140625,{"date":348,"close":349},"2021-12-23",74.08999633789062,{"date":351,"close":352},"2021-12-31",75.38999938964844,{"date":354,"close":355},"2022-01-07",65.30000305175781,{"date":357,"close":358},"2022-01-14",65.94000244140625,{"date":360,"close":361},"2022-01-21",58.0099983215332,{"date":363,"close":364},"2022-01-28",54.880001068115234,{"date":366,"close":367},"2022-02-04",62.150001525878906,{"date":369,"close":370},"2022-02-11",57.81999969482422,{"date":372,"close":373},"2022-02-18",60.83000183105469,{"date":375,"close":376},"2022-02-25",62.79999923706055,{"date":378,"close":379},"2022-03-04",55.97999954223633,{"date":381,"close":382},"2022-03-11",54.45000076293945,{"date":384,"close":385},"2022-03-18",60.20000076293945,{"date":387,"close":388},"2022-03-25",63.36000061035156,{"date":390,"close":391},"2022-04-01",56.45000076293945,{"date":393,"close":394},"2022-04-08",46.58000183105469,{"date":396,"close":397},"2022-04-14",45.119998931884766,{"date":399,"close":400},"2022-04-22",44.13999938964844,{"date":402,"close":403},"2022-04-29",47.869998931884766,{"date":405,"close":406},"2022-05-06",43.27000045776367,{"date":408,"close":409},"2022-05-13",41.2599983215332,{"date":411,"close":412},"2022-05-20",38.45000076293945,{"date":414,"close":415},"2022-05-27",39.720001220703125,{"date":417,"close":418},"2022-06-03",39.790000915527344,{"date":420,"close":421},"2022-06-10",39,{"date":423,"close":424},"2022-06-17",34.56999969482422,{"date":426,"close":427},"2022-06-24",34.880001068115234,{"date":429,"close":430},"2022-07-01",31.6200008392334,{"date":432,"close":433},"2022-07-08",35.130001068115234,{"date":435,"close":436},"2022-07-15",35.099998474121094,{"date":438,"close":439},"2022-07-22",38.81999969482422,{"date":441,"close":442},"2022-07-29",40.40999984741211,{"date":444,"close":445},"2022-08-05",42.29999923706055,{"date":447,"close":448},"2022-08-12",41.439998626708984,{"date":450,"close":451},"2022-08-19",39.459999084472656,{"date":453,"close":454},"2022-08-26",38.54999923706055,{"date":456,"close":457},"2022-09-02",35.83000183105469,{"date":459,"close":460},"2022-09-09",37.88999938964844,{"date":462,"close":463},"2022-09-16",34.529998779296875,{"date":465,"close":466},"2022-09-23",32.939998626708984,{"date":468,"close":469},"2022-09-30",32.619998931884766,{"date":471,"close":472},"2022-10-07",34.220001220703125,{"date":474,"close":475},"2022-10-14",30.020000457763672,{"date":477,"close":478},"2022-10-21",31.399999618530273,{"date":480,"close":481},"2022-10-28",31.81999969482422,{"date":483,"close":484},"2022-11-04",32.16999816894531,{"date":486,"close":487},"2022-11-11",36.40999984741211,{"date":489,"close":490},"2022-11-18",35.599998474121094,{"date":492,"close":493},"2022-11-25",35.7599983215332,{"date":495,"close":496},"2022-12-02",36.54999923706055,{"date":498,"close":499},"2022-12-09",35.060001373291016,{"date":501,"close":502},"2022-12-16",34.77000045776367,{"date":504,"close":505},"2022-12-23",33.939998626708984,{"date":507,"close":508},"2022-12-30",33.95000076293945,{"date":510,"close":511},"2023-01-06",33.959999084472656,{"date":513,"close":514},"2023-01-13",36.959999084472656,{"date":516,"close":517},"2023-01-20",36.970001220703125,{"date":519,"close":520},"2023-01-27",41.29999923706055,{"date":522,"close":523},"2023-02-03",40.66999816894531,{"date":525,"close":526},"2023-02-10",37.380001068115234,{"date":528,"close":529},"2023-02-17",36.7400016784668,{"date":531,"close":532},"2023-02-24",34.38999938964844,{"date":534,"close":535},"2023-03-03",34.959999084472656,{"date":537,"close":538},"2023-03-10",33.06999969482422,{"date":540,"close":541},"2023-03-17",34.04999923706055,{"date":543,"close":544},"2023-03-24",35.02000045776367,{"date":546,"close":547},"2023-03-31",35.209999084472656,{"date":549,"close":550},"2023-04-06",33.689998626708984,{"date":552,"close":553},"2023-04-14",31.510000228881836,{"date":555,"close":556},"2023-04-21",31.34000015258789,{"date":558,"close":559},"2023-04-28",24.1299991607666,{"date":561,"close":562},"2023-05-05",23.829999923706055,{"date":564,"close":565},"2023-05-12",23.979999542236328,{"date":567,"close":568},"2023-05-19",28.559999465942383,{"date":570,"close":571},"2023-05-26",29.719999313354492,{"date":573,"close":574},"2023-06-02",28.829999923706055,{"date":576,"close":577},"2023-06-09",29.1299991607666,{"date":579,"close":580},"2023-06-16",30.639999389648438,{"date":582,"close":583},"2023-06-23",28.940000534057617,{"date":585,"close":586},"2023-06-30",31.559999465942383,{"date":588,"close":580},"2023-07-07",{"date":590,"close":591},"2023-07-14",32.29999923706055,{"date":593,"close":594},"2023-07-21",33.97999954223633,{"date":596,"close":597},"2023-07-28",24.8799991607666,{"date":599,"close":600},"2023-08-04",23.75,{"date":602,"close":603},"2023-08-11",22.440000534057617,{"date":605,"close":606},"2023-08-18",22.610000610351562,{"date":608,"close":609},"2023-08-25",22.020000457763672,{"date":611,"close":612},"2023-09-01",24.09000015258789,{"date":614,"close":615},"2023-09-08",22.979999542236328,{"date":617,"close":618},"2023-09-15",21.530000686645508,{"date":620,"close":621},"2023-09-22",21.579999923706055,{"date":623,"close":624},"2023-09-29",22.25,{"date":626,"close":627},"2023-10-06",21.809999465942383,{"date":629,"close":630},"2023-10-13",21.079999923706055,{"date":632,"close":633},"2023-10-20",20.09000015258789,{"date":635,"close":636},"2023-10-27",14.920000076293945,{"date":638,"close":639},"2023-11-03",17.040000915527344,{"date":641,"close":642},"2023-11-10",16.649999618530273,{"date":644,"close":645},"2023-11-17",17.600000381469727,{"date":647,"close":648},"2023-11-24",18.049999237060547,{"date":650,"close":651},"2023-12-01",18.989999771118164,{"date":653,"close":654},"2023-12-08",19.389999389648438,{"date":656,"close":657},"2023-12-15",21.799999237060547,{"date":659,"close":660},"2023-12-22",23.899999618530273,{"date":662,"close":663},"2023-12-29",23.770000457763672,{"date":665,"close":666},"2024-01-05",21.690000534057617,{"date":668,"close":669},"2024-01-12",21.25,{"date":671,"close":672},"2024-01-19",22.149999618530273,{"date":674,"close":675},"2024-01-26",22.139999389648438,{"date":677,"close":678},"2024-02-02",17.770000457763672,{"date":680,"close":681},"2024-02-09",19.040000915527344,{"date":683,"close":684},"2024-02-16",19.56999969482422,{"date":686,"close":687},"2024-02-23",18.530000686645508,{"date":689,"close":690},"2024-03-01",20.299999237060547,{"date":692,"close":693},"2024-03-08",20.969999313354492,{"date":695,"close":696},"2024-03-15",17.75,{"date":698,"close":699},"2024-03-22",18.100000381469727,{"date":701,"close":702},"2024-03-28",18.670000076293945,{"date":704,"close":606},"2024-04-05",{"date":706,"close":707},"2024-04-12",22.049999237060547,{"date":709,"close":710},"2024-04-19",19.649999618530273,{"date":712,"close":713},"2024-04-26",20.59000015258789,{"date":715,"close":716},"2024-05-03",19.989999771118164,{"date":718,"close":719},"2024-05-10",18.520000457763672,{"date":721,"close":722},"2024-05-17",19.450000762939453,{"date":724,"close":725},"2024-05-24",18.43000030517578,{"date":727,"close":678},"2024-05-31",{"date":729,"close":730},"2024-06-07",17.209999084472656,{"date":732,"close":733},"2024-06-14",18.15999984741211,{"date":735,"close":736},"2024-06-21",20.15999984741211,{"date":738,"close":739},"2024-06-28",20.139999389648438,{"date":741,"close":742},"2024-07-05",21.8799991607666,{"date":744,"close":745},"2024-07-12",22.600000381469727,{"date":747,"close":748},"2024-07-19",23.93000030517578,{"date":750,"close":751},"2024-07-26",12.779999732971191,{"date":753,"close":754},"2024-08-02",12.470000267028809,{"date":756,"close":757},"2024-08-09",11.479999542236328,{"date":759,"close":760},"2024-08-16",12.550000190734863,{"date":762,"close":763},"2024-08-23",12.760000228881836,{"date":765,"close":766},"2024-08-30",15.180000305175781,{"date":768,"close":769},"2024-09-06",13.130000114440918,{"date":771,"close":772},"2024-09-13",14.34000015258789,{"date":774,"close":775},"2024-09-20",13.930000305175781,{"date":777,"close":778},"2024-09-27",15.199999809265137,{"date":780,"close":781},"2024-10-04",13.420000076293945,{"date":783,"close":784},"2024-10-11",14.239999771118164,{"date":786,"close":787},"2024-10-18",14.149999618530273,{"date":789,"close":790},"2024-10-25",14.850000381469727,{"date":792,"close":793},"2024-11-01",13.470000267028809,{"date":795,"close":796},"2024-11-08",16.040000915527344,{"date":798,"close":799},"2024-11-15",14.300000190734863,{"date":801,"close":802},"2024-11-22",15.539999961853027,{"date":804,"close":805},"2024-11-29",15.130000114440918,{"date":807,"close":808},"2024-12-06",19.260000228881836,{"date":810,"close":811},"2024-12-13",20.68000030517578,{"date":813,"close":814},"2024-12-20",19.06999969482422,{"date":816,"close":817},"2024-12-27",20.5,{"date":819,"close":820},"2025-01-03",20.610000610351562,{"date":822,"close":823},"2025-01-10",20.6299991607666,{"date":825,"close":826},"2025-01-17",24.049999237060547,{"date":828,"close":829},"2025-01-24",23.170000076293945,{"date":831,"close":832},"2025-01-31",17.860000610351562,{"date":834,"close":835},"2025-02-07",16.459999084472656,{"date":837,"close":838},"2025-02-14",16.209999084472656,{"date":840,"close":841},"2025-02-21",16.600000381469727,{"date":843,"close":844},"2025-02-28",14.609999656677246,{"date":846,"close":847},"2025-03-07",12.630000114440918,{"date":849,"close":850},"2025-03-14",12.680000305175781,{"date":852,"close":853},"2025-03-21",12.699999809265137,{"date":855,"close":856},"2025-03-28",10.989999771118164,{"date":858,"close":859},"2025-04-04",9.3100004196167,{"date":861,"close":862},"2025-04-11",9.84000015258789,{"date":864,"close":865},"2025-04-17",10.220000267028809,{"date":867,"close":868},"2025-04-25",10.140000343322754,{"date":870,"close":871},"2025-05-02",10.6899995803833,{"date":873,"close":874},"2025-05-09",11.359999656677246,{"date":876,"close":877},"2025-05-16",12.430000305175781,{"date":879,"close":880},"2025-05-23",11.569999694824219,{"date":882,"close":883},"2025-05-30",11.390000343322754,{"date":885,"close":886},"2025-06-06",12.279999732971191,{"date":888,"close":889},"2025-06-13",11.670000076293945,{"date":891,"close":892},"2025-06-20",13.170000076293945,{"date":894,"close":895},"2025-06-27",14.140000343322754,{"date":897,"close":898},"2025-07-03",14.789999961853027,{"date":900,"close":901},"2025-07-11",14.9399995803833,{"date":903,"close":904},"2025-07-18",16.200000762939453,{"date":906,"close":907},"2025-07-21",15.920000076293945,{"date":909,"close":910},"2025-07-22",15.4399995803833,{"date":912,"close":913},"2025-07-23",15.319999694824219,{"date":915,"close":916},"2025-07-24",17.25,{"date":918,"close":919},"2025-07-25",16.360000610351562,{"date":921,"close":922},"2025-07-28",16.739999771118164,{"date":924,"close":925},"2025-07-29",17.309999465942383,{"date":927,"close":928},"2025-07-30",16.989999771118164,{"date":930,"close":931},"2025-07-31",15.819999694824219,{"date":933,"close":934},"2025-08-01",15.210000038146973,{"date":936,"close":937},"2025-08-04",15.25,{"date":939,"close":940},"2025-08-05",15.119999885559082,{"date":942,"close":778},"2025-08-06",{"date":944,"close":945},"2025-08-07",15.3100004196167,{"date":947,"close":805},"2025-08-08",{"date":949,"close":950},"2025-08-11",15.069999694824219,{"date":952,"close":953},"2025-08-12",15.970000267028809,{"date":955,"close":956},"2025-08-13",15.979999542236328,{"date":958,"close":802},"2025-08-14",{"date":960,"close":961},"2025-08-15",15.289999961853027,{"date":963,"close":964},"2025-08-18",15.420000076293945,{"date":966,"close":967},"2025-08-19",14.359999656677246,{"date":969,"close":970},"2025-08-20",14.270000457763672,{"date":972,"close":973},"2025-08-21",15.149999618530273,{"date":975,"close":976},"2025-08-22",16.350000381469727,{"date":978,"close":979},"2025-08-25",16.6299991607666,{"date":981,"close":982},"2025-08-26",17.219999313354492,{"date":984,"close":922},"2025-08-27",{"date":986,"close":987},"2025-08-28",16.760000228881836,{"date":989,"close":990},"2025-08-29",15.720000267028809,{"date":992,"close":993},"2025-09-02",15.619999885559082,{"date":995,"close":996},"2025-09-03",15.229999542236328,{"date":998,"close":999},"2025-09-04",15.550000190734863,{"date":1001,"close":1002},"2025-09-05",15.630000114440918,{"date":1004,"close":1005},"2025-09-08",15.859999656677246,{"date":1007,"close":1008},"2025-09-09",16.079999923706055,{"date":1010,"close":1011},"2025-09-10",15.779999732971191,{"date":1013,"close":796},"2025-09-11",{"date":1015,"close":1016},"2025-09-12",15.75,{"date":1018,"close":841},"2025-09-15",{"date":1020,"close":904},"2025-09-16",{"date":1022,"close":1023},"2025-09-17",16.15999984741211,{"date":1025,"close":1026},"2025-09-18",16.700000762939453,{"date":1028,"close":1029},"2025-09-19",16.190000534057617,{"date":1031,"close":1032},"2025-09-22",17.110000610351562,{"date":1034,"close":1035},"2025-09-23",16.530000686645508,{"date":1037,"close":1008},"2025-09-24",{"date":1039,"close":1040},"2025-09-25",15.960000038146973,{"date":1042,"close":1043},"2025-09-26",16.09000015258789,{"date":1045,"close":1046},"2025-09-29",15.949999809265137,{"date":1048,"close":1008},"2025-09-30",{"date":1050,"close":919},"2025-10-01",{"date":1052,"close":904},"2025-10-02",{"date":1054,"close":1055},"2025-10-03",16.450000762939453,{"date":1057,"close":1058},"2025-10-06",16.520000457763672,{"date":1060,"close":1061},"2025-10-07",15.59000015258789,{"date":1063,"close":1064},"2025-10-08",16.229999542236328,{"date":1066,"close":1040},"2025-10-09",{"date":1068,"close":1069},"2025-10-10",14.329999923706055,{"date":1071,"close":1072},"2025-10-13",15.760000228881836,{"date":1074,"close":1075},"2025-10-14",16.8799991607666,{"date":1077,"close":1078},"2025-10-15",17.399999618530273,{"date":1080,"close":1081},"2025-10-16",17.469999313354492,{"date":1083,"close":1084},"2025-10-17",16.969999313354492,{"date":1086,"close":1087},"2025-10-20",17.639999389648438,{"date":1089,"close":1090},"2025-10-21",17.829999923706055,{"date":1092,"close":1093},"2025-10-22",16.780000686645508,{"date":1095,"close":1096},"2025-10-23",17.520000457763672,{"date":1098,"close":993},"2025-10-24",{"date":1100,"close":1101},"2025-10-27",15.930000305175781,{"date":1103,"close":1104},"2025-10-28",15.770000457763672,{"date":1106,"close":934},"2025-10-29",{"date":1108,"close":937},"2025-10-30",{"date":1110,"close":973},"2025-10-31",{"date":1112,"close":993},"2025-11-03",{"date":1114,"close":1115},"2025-11-04",14.319999694824219,{"date":1117,"close":1118},"2025-11-05",15.170000076293945,{"date":1120,"close":1121},"2025-11-06",14.819999694824219,{"date":1123,"close":1124},"2025-11-07",14.760000228881836,{"date":1126,"close":1127},"2025-11-10",15.140000343322754,{"date":1129,"close":1130},"2025-11-11",14.800000190734863,{"date":1132,"close":1133},"2025-11-12",14.880000114440918,{"date":1135,"close":1136},"2025-11-13",13.779999732971191,{"date":1138,"close":1139},"2025-11-14",13.899999618530273,{"date":1141,"close":1142},"2025-11-17",13.220000267028809,{"date":1144,"close":1145},"2025-11-18",13.100000381469727,{"date":1147,"close":1148},"2025-11-19",13.40999984741211,{"date":1150,"close":1151},"2025-11-20",13.050000190734863,{"date":1153,"close":1154},"2025-11-21",13.600000381469727,{"date":1156,"close":898},"2025-11-24",{"date":1158,"close":1159},"2025-11-25",15.460000038146973,{"date":1161,"close":910},"2025-11-26",{"date":1163,"close":1164},"2025-11-28",15.569999694824219,{"date":1166,"close":1008},"2025-12-01",{"date":1168,"close":1169},"2025-12-02",16.59000015258789,{"date":1171,"close":1172},"2025-12-03",17.93000030517578,{"date":1174,"close":1175},"2025-12-04",18.309999465942383,{"date":1177,"close":1178},"2025-12-05",18.81999969482422,{"date":1180,"close":1181},"2025-12-08",19.510000228881836,{"date":1183,"close":722},"2025-12-09",{"date":1185,"close":1186},"2025-12-10",19.610000610351562,{"date":1188,"close":1189},"2025-12-11",18.56999969482422,{"date":1191,"close":1192},"2025-12-12",17.40999984741211,{"date":1194,"close":1195},"2025-12-15",17.200000762939453,{"date":1197,"close":1198},"2025-12-16",17.139999389648438,{"date":1200,"close":1201},"2025-12-17",16.979999542236328,{"date":1203,"close":1204},"2025-12-18",17.31999969482422,{"date":1206,"close":1207},"2025-12-19",17.6299991607666,{"date":1209,"close":648},"2025-12-22",{"date":1211,"close":1212},"2025-12-23",17.690000534057617,{"date":1214,"close":1215},"2025-12-24",17.540000915527344,{"date":1217,"close":1218},"2025-12-26",17.729999542236328,{"date":1220,"close":1221},"2025-12-29",17.579999923706055,{"date":1223,"close":1224},"2025-12-30",17.700000762939453,{"date":1226,"close":1227},"2025-12-31",17.43000030517578,{"date":1229,"close":1230},"2026-01-02",18.510000228881836,{"date":1232,"close":1233},"2026-01-05",18.1299991607666,{"date":1235,"close":684},"2026-01-06",{"date":1237,"close":1238},"2026-01-07",18.649999618530273,{"date":1240,"close":1189},"2026-01-08",{"date":1242,"close":1243},"2026-01-09",19,{"date":1245,"close":1246},"2026-01-12",18.420000076293945,{"date":1248,"close":1249},"2026-01-13",18.34000015258789,{"date":1251,"close":1252},"2026-01-14",18.079999923706055,{"date":1254,"close":1255},"2026-01-15",19.190000534057617,{"date":1257,"close":1258},"2026-01-16",19.299999237060547,{"date":1260,"close":1261},"2026-01-20",19.3700008392334,{"date":1263,"close":1264},"2026-01-21",19.959999084472656,{"date":1266,"close":1267},"2026-01-22",19.3799991607666,{"date":1269,"close":1270},"2026-01-23",18.40999984741211,{"date":1272,"close":1273},"2026-01-26",18.399999618530273,{"date":1275,"close":1276},"2026-01-27",18.84000015258789,{"date":1278,"close":1279},"2026-01-28",19.139999389648438,{"date":1281,"close":1282},"2026-01-29",19.270000457763672,{"date":1284,"close":1285},"2026-01-30",17.350000381469727,{"date":1287,"close":1087},"2026-02-02",{"date":1289,"close":1290},"2026-02-03",16.940000534057617,{"date":1292,"close":1293},"2026-02-04",17.229999542236328,{"date":1295,"close":1032},"2026-02-05",{"date":1297,"close":1298},"2026-02-06",18.719999313354492,{"date":1300,"close":1301},"2026-02-09",19.010000228881836,{"date":1303,"close":1304},"2026-02-10",18.860000610351562,{"date":1306,"close":1307},"2026-02-11",19.399999618530273,{"date":1309,"close":1310},"2026-02-12",18.8700008392334,{"date":1312,"close":1313},"2026-02-13",19.530000686645508,{"date":1315,"close":1316},"2026-02-17",19.81999969482422,{"date":1318,"close":1319},"2026-02-18",18.469999313354492,{"date":1321,"close":1322},"2026-02-19",18.239999771118164,{"date":1324,"close":1319},"2026-02-20",{"date":1326,"close":1327},"2026-02-23",17.940000534057617,{"date":1329,"close":1330},"2026-02-24",18.25,{"date":1332,"close":1333},"2026-02-25",18.639999389648438,{"date":1335,"close":1336},"2026-02-26",17.920000076293945,{"date":1338,"close":1227},"2026-02-27",{"date":1340,"close":1341},"2026-03-02",17.989999771118164,{"date":1343,"close":1344},"2026-03-03",17.290000915527344,{"date":1346,"close":1347},"2026-03-04",17.420000076293945,{"date":1349,"close":1350},"2026-03-05",16.389999389648438,{"date":1352,"close":990},"2026-03-06",{"date":1354,"close":1355},"2026-03-09",15.9399995803833,{"date":1357,"close":904},"2026-03-10",{"date":1359,"close":1360},"2026-03-11",16.899999618530273,{"date":1362,"close":1363},"2026-03-12",16.5,{"date":1365,"close":1366},"2026-03-13",16.889999389648438,{"date":1368,"close":1204},"2026-03-16",{"date":1370,"close":1371},"2026-03-17",16.809999465942383,{"date":1373,"close":835},"2026-03-18",{"date":1375,"close":1376},"2026-03-19",17.100000381469727,{"date":1378,"close":1379},"2026-03-20",16.559999465942383,{"date":1381,"close":1198},"2026-03-23",{"date":1383,"close":1087},"2026-03-24",{"date":1385,"close":1386},"2026-03-25",17.799999237060547,{"date":1388,"close":1389},"2026-03-26",17.15999984741211,{"date":1391,"close":1392},"2026-03-27",17,{"date":1394,"close":1008},"2026-03-30",{"date":1396,"close":1397},"2026-03-31",17.389999389648438,{"date":1399,"close":1212},"2026-04-01",{"date":1401,"close":1402},"2026-04-02",17.979999542236328,{"date":1404,"close":1405},"2026-04-06",18.450000762939453,{"date":1407,"close":1270},"2026-04-07",{"date":1409,"close":1279},"2026-04-08",{"date":1411,"close":1412},"2026-04-09",19.84000015258789,{"date":1414,"close":1415},"2026-04-10",20.690000534057617,{"date":1417,"close":1418},"2026-04-13",21.309999465942383,{"date":1420,"close":1421},"2026-04-14",21.559999465942383,{"date":1423,"close":1424},"2026-04-15",22.010000228881836,{"date":236,"close":1426},23.350000381469727,{"date":1428,"close":1429},"2026-04-17",26.270000457763672,{"date":1431,"close":1432},"2026-04-20",31.729999542236328,{"date":1434,"close":1435},"2026-04-21",33.70000076293945,{"date":1437,"close":1438},"2026-04-22",33.88999938964844,{"date":1440,"close":1441},"2026-04-23",34.25,{"date":1443,"close":1444},"2026-04-24",60.31999969482422,{"date":204,"close":1446},51.650001525878906,{"date":1448,"close":1449},"2026-04-28",52.0099983215332,{"date":193,"close":1451},67.5199966430664,{"date":1453,"close":1454},"2026-04-30",70.75,{"date":121,"close":1456},77.18000030517578,{"date":136,"close":1458},78.12000274658203,{"date":143,"close":1460},81.68000030517578,{"date":1462,"close":1463},"2026-05-06",81.2300033569336,{"date":1465,"close":1466},"2026-05-07",82.37000274658203,{"date":101,"close":1468},99.83000183105469,{"date":1470,"close":1471},"2026-05-11",102.2699966430664,{"date":1473,"close":1474},"2026-05-12",91.93000030517578,{"date":1476,"close":1477},"2026-05-13",87.7300033569336,{"date":1479,"close":1480},"2026-05-14",88.77999877929688,{"date":1482,"close":1483},"2026-05-15",92.33999633789062,{"date":1485,"close":1486},"2026-05-18",87.45999908447266,{"date":1488,"close":1489},"2026-05-19",94.86000061035156,{"date":79,"close":1491},96.7699966430664,{"date":1493,"close":1494},"2026-05-21",99.66999816894531,{"date":1496,"close":1497},"2026-05-22",99.16000366210938,{"date":47,"close":1499},96.12000274658203,{"date":1501,"close":1502},"2026-05-27",101.0999984741211,{"date":1504,"close":1505},"2026-05-28",97.76000213623047,{"date":1507,"close":1508},"2026-05-29",92.93000030517578,{"date":1510,"close":1511},"2026-06-01",86.2300033569336,{"date":1513,"close":1514},"2026-06-02",88.76000213623047,{"date":1516,"close":1517},"2026-06-03",91.38999938964844,{"date":1519,"close":1520},"2026-06-04",94.20999908447266,{"date":1522,"close":1523},"2026-06-05",80.91999816894531,{"date":1525,"close":1526},"2026-06-08",79.2699966430664,{"date":1528,"close":1529},"2026-06-09",72.61000061035156,{"date":1531,"close":1532},"2026-06-10",71.94999694824219,{"date":1534,"close":1535},"2026-06-11",81.08999633789062,{"date":1537,"close":1538},"2026-06-12",84.45999908447266,{"date":1540,"close":1514},"2026-06-15",{"date":1542,"close":1543},"2026-06-16",84.38999938964844,{"date":1545,"close":1546},"2026-06-17",82.87000274658203,{"date":1548,"close":1514},"2026-06-18",{"date":1550,"close":1551},"2026-06-22",96.44000244140625,{"date":1553,"close":1554},"2026-06-23",89.08000183105469,{"date":1556,"close":1557},"2026-06-24",84.98999786376953,{"date":1559,"close":1560},"2026-06-25",94.47000122070312,{"date":1562,"close":1563},"2026-06-26",96.5999984741211,{"date":1565,"close":1566},"2026-06-29",108.47000122070312,{"date":1568,"close":1569},"2026-06-30",128.02999877929688,{"date":1571,"close":1572},"2026-07-01",112.38999938964844,{"date":1574,"close":1575},"2026-07-02",93.12000274658203,{"date":1577,"close":1578},"2026-07-06",95.68000030517578,{"date":1580,"close":1581},"2026-07-07",85.81999969482422,{"date":1583,"close":1584},"2026-07-08",86.05000305175781,{"date":1586,"close":1587},"2026-07-09",95.80000305175781,{"date":1589,"close":1590},"2026-07-10",91.30000305175781,{"date":1592,"close":1593},"2026-07-13",89.30000305175781,{"date":1595,"close":1596},"2026-07-14",92.58999633789062,{"date":1598,"close":1599},"2026-07-15",88.83999633789062,{"date":1601,"close":1602},"2026-07-16",74.4000015258789,{"date":1604,"close":1605},"2026-07-17",71.83999633789062,{"date":1607,"close":1608},"2026-07-20",75.01000213623047,{"date":1610,"close":1611},"2026-07-21",86.05999755859375,{"date":234,"close":1613},86.80000305175781,{"count":238,"fetchedAt":1615,"source":229},"2026-07-25T05:08:31.418Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1617},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784956111374]