[{"data":1,"prerenderedAt":1494},["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-ON":25,"$fSKxmr-8QaX7k8UYKKwWBFyZbEmkDgbqBvpHtQRbZ3AQ":26,"ticker-mcap-ON":82,"ticker-profile-ON":91,"ticker-earnings-ON":105,"ticker-congress-ON":109},{"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":78},{"identity":28,"transactions":33,"sectorSlug":58,"relatedTickers":59},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1097864","ON SEMICONDUCTOR CORP","Technology","ON",[34,50],{"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},"2026-07-02T00:00:00.000Z","0001225208-26-006426-0","4","MASCARENAS PAUL ANTHONY","","D",91.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625756\u002F000122520826006426\u002F0001225208-26-006426-index.htm",116,57590,10581.52,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49},"2026-05-18T20:54:46.000Z","0001225208-26-005454-0","Deitrich Thomas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1417291\u002F000122520826005454\u002F0001225208-26-005454-index.htm",1986,26060,"2026-05-14","technology",[60,63,66,69,72,75],{"ticker":61,"issuerName":62},"CRWV","CoreWeave, Inc.",{"ticker":64,"issuerName":65},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":67,"issuerName":68},"DELL","Dell Technologies Inc.",{"ticker":70,"issuerName":71},"NET","Cloudflare, Inc.",{"ticker":73,"issuerName":74},"VICR","VICOR CORP",{"ticker":76,"issuerName":77},"RDDT","Reddit, Inc.",{"count":79,"fetchedAt":80,"source":81},2,"2026-07-15T23:06:43.505Z","sqlite",{"data":83,"meta":88},{"value":84,"quality":85,"closeDate":86,"ageDays":4,"sharesAsOf":87},36266721653.93809,"fresh","2026-07-15","2026-04-29",{"count":89,"fetchedAt":90,"source":81},1,"2026-07-15T23:06:43.507Z",{"data":92,"meta":104},{"ticker":32,"ceo":93,"industry":94,"fullTimeEmployees":95,"ipoDate":96,"country":97,"state":98,"city":99,"website":100,"exchangeShort":25,"marketCap":25,"beta":101,"range52w":102,"fetchedAt":103},"Hassane S. El-Khoury","Semiconductors",26400,"2000-05-02","US","AZ","Scottsdale","https:\u002F\u002Fwww.onsemi.com",2.012,"44.56-134.92","2026-07-09T08:00:39.252Z",{"count":89,"fetchedAt":90,"source":81},{"data":106,"meta":108},{"ticker":32,"points":107},[],{"count":89,"fetchedAt":90,"source":81},{"data":110,"meta":1492},{"congressTrades":111,"insiderTrades":130,"priceHistory":133,"ticker":32},[112],{"amountLabel":113,"amountMax":114,"amountMid":115,"amountMin":116,"assetDescription":117,"assetType":118,"chamber":119,"district":120,"disclosureDate":121,"filingId":122,"ingestedAt":123,"memberName":124,"memberSlug":125,"owner":126,"party":40,"sourceLink":127,"ticker":32,"transactionDate":128,"type":129},"$1,001 - $15,000",15000,8001,1001,"ON Semiconductor Corp","Stock","house","CA17","2026-06-11","ro-khanna|ON|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T17:00:44.935Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[131,132],{"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":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":46,"transactionDate":57},[134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,586,589,592,595,598,601,604,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,958,961,964,967,970,972,975,978,981,984,987,990,993,996,998,1001,1004,1007,1010,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1199,1202,1205,1208,1211,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490],{"date":135,"close":136},"2021-07-16",35.150001525878906,{"date":138,"close":139},"2021-07-23",36.349998474121094,{"date":141,"close":142},"2021-07-30",39.060001373291016,{"date":144,"close":145},"2021-08-06",45.279998779296875,{"date":147,"close":148},"2021-08-13",43.45000076293945,{"date":150,"close":151},"2021-08-20",41.5,{"date":153,"close":154},"2021-08-27",45.5,{"date":156,"close":157},"2021-09-03",45.709999084472656,{"date":159,"close":160},"2021-09-10",46.88999938964844,{"date":162,"close":163},"2021-09-17",48.88999938964844,{"date":165,"close":166},"2021-09-24",49.290000915527344,{"date":168,"close":169},"2021-10-01",45.61000061035156,{"date":171,"close":172},"2021-10-08",44.47999954223633,{"date":174,"close":175},"2021-10-15",43.33000183105469,{"date":177,"close":178},"2021-10-22",45.970001220703125,{"date":180,"close":181},"2021-10-29",48.06999969482422,{"date":183,"close":184},"2021-11-05",59.130001068115234,{"date":186,"close":187},"2021-11-12",58.599998474121094,{"date":189,"close":190},"2021-11-19",63.34000015258789,{"date":192,"close":193},"2021-11-26",60.29999923706055,{"date":195,"close":196},"2021-12-03",64.05000305175781,{"date":198,"close":199},"2021-12-10",65.26000213623047,{"date":201,"close":202},"2021-12-17",61.9900016784668,{"date":204,"close":205},"2021-12-23",66.76000213623047,{"date":207,"close":208},"2021-12-31",67.91999816894531,{"date":210,"close":211},"2022-01-07",64.55999755859375,{"date":213,"close":214},"2022-01-14",66.19999694824219,{"date":216,"close":217},"2022-01-21",54.72999954223633,{"date":219,"close":220},"2022-01-28",53.7599983215332,{"date":222,"close":223},"2022-02-04",57.41999816894531,{"date":225,"close":226},"2022-02-11",58.970001220703125,{"date":228,"close":229},"2022-02-18",60.20000076293945,{"date":231,"close":232},"2022-02-25",63.5,{"date":234,"close":235},"2022-03-04",58.33000183105469,{"date":237,"close":238},"2022-03-11",55.88999938964844,{"date":240,"close":241},"2022-03-18",61.93000030517578,{"date":243,"close":244},"2022-03-25",63.810001373291016,{"date":246,"close":247},"2022-04-01",59.630001068115234,{"date":249,"close":250},"2022-04-08",52.72999954223633,{"date":252,"close":253},"2022-04-14",53.2599983215332,{"date":255,"close":256},"2022-04-22",51.779998779296875,{"date":258,"close":259},"2022-04-29",52.11000061035156,{"date":261,"close":262},"2022-05-06",55.130001068115234,{"date":264,"close":265},"2022-05-13",56.18000030517578,{"date":267,"close":268},"2022-05-20",56.459999084472656,{"date":270,"close":271},"2022-05-27",61.13999938964844,{"date":273,"close":274},"2022-06-03",62.939998626708984,{"date":276,"close":277},"2022-06-10",60.13999938964844,{"date":279,"close":280},"2022-06-17",52.459999084472656,{"date":282,"close":283},"2022-06-24",52.970001220703125,{"date":285,"close":286},"2022-07-01",46.84000015258789,{"date":288,"close":289},"2022-07-08",53.470001220703125,{"date":291,"close":292},"2022-07-15",56.06999969482422,{"date":294,"close":295},"2022-07-22",59.41999816894531,{"date":297,"close":298},"2022-07-29",66.77999877929688,{"date":300,"close":301},"2022-08-05",67.62999725341797,{"date":303,"close":304},"2022-08-12",71.16000366210938,{"date":306,"close":307},"2022-08-19",72.52999877929688,{"date":309,"close":310},"2022-08-26",71.58000183105469,{"date":312,"close":313},"2022-09-02",67.51000213623047,{"date":315,"close":316},"2022-09-09",71.66999816894531,{"date":318,"close":319},"2022-09-16",68.94000244140625,{"date":321,"close":322},"2022-09-23",63.310001373291016,{"date":324,"close":325},"2022-09-30",62.33000183105469,{"date":327,"close":328},"2022-10-07",64.83000183105469,{"date":330,"close":331},"2022-10-14",57.77000045776367,{"date":333,"close":334},"2022-10-21",65.68000030517578,{"date":336,"close":337},"2022-10-28",67.4800033569336,{"date":339,"close":340},"2022-11-04",63.189998626708984,{"date":342,"close":343},"2022-11-11",75.05000305175781,{"date":345,"close":346},"2022-11-18",72.45999908447266,{"date":348,"close":349},"2022-11-25",73.4000015258789,{"date":351,"close":352},"2022-12-02",73.04000091552734,{"date":354,"close":355},"2022-12-09",70.52999877929688,{"date":357,"close":358},"2022-12-16",65.37999725341797,{"date":360,"close":361},"2022-12-23",62.38999938964844,{"date":363,"close":364},"2022-12-30",62.369998931884766,{"date":366,"close":367},"2023-01-06",62.470001220703125,{"date":369,"close":370},"2023-01-13",65.1500015258789,{"date":372,"close":373},"2023-01-20",66.26000213623047,{"date":375,"close":376},"2023-01-27",73.66999816894531,{"date":378,"close":379},"2023-02-03",80.88999938964844,{"date":381,"close":382},"2023-02-10",83.80000305175781,{"date":384,"close":385},"2023-02-17",81.86000061035156,{"date":387,"close":388},"2023-02-24",76.27999877929688,{"date":390,"close":391},"2023-03-03",78.94000244140625,{"date":393,"close":394},"2023-03-10",78.37999725341797,{"date":396,"close":397},"2023-03-17",78.27999877929688,{"date":399,"close":400},"2023-03-24",77.80999755859375,{"date":402,"close":403},"2023-03-31",82.31999969482422,{"date":405,"close":406},"2023-04-06",75.33999633789062,{"date":408,"close":409},"2023-04-14",77.91999816894531,{"date":411,"close":412},"2023-04-21",73.73999786376953,{"date":414,"close":415},"2023-04-28",71.95999908447266,{"date":417,"close":418},"2023-05-05",81.22000122070312,{"date":420,"close":421},"2023-05-12",81.33999633789062,{"date":423,"close":424},"2023-05-19",84.36000061035156,{"date":426,"close":427},"2023-05-26",86.62000274658203,{"date":429,"close":430},"2023-06-02",86.83000183105469,{"date":432,"close":433},"2023-06-09",89.0199966430664,{"date":435,"close":436},"2023-06-16",90.1500015258789,{"date":438,"close":439},"2023-06-23",87.5199966430664,{"date":441,"close":442},"2023-06-30",94.58000183105469,{"date":444,"close":445},"2023-07-07",93.30000305175781,{"date":447,"close":448},"2023-07-14",99.68000030517578,{"date":450,"close":451},"2023-07-21",98.76000213623047,{"date":453,"close":454},"2023-07-28",105.08999633789062,{"date":456,"close":457},"2023-08-04",102.30999755859375,{"date":459,"close":460},"2023-08-11",94.56999969482422,{"date":462,"close":463},"2023-08-18",90.7300033569336,{"date":465,"close":466},"2023-08-25",92.31999969482422,{"date":468,"close":469},"2023-09-01",99.4000015258789,{"date":471,"close":472},"2023-09-08",97.91999816894531,{"date":474,"close":475},"2023-09-15",93.0999984741211,{"date":477,"close":478},"2023-09-22",93.80999755859375,{"date":480,"close":481},"2023-09-29",92.94999694824219,{"date":483,"close":484},"2023-10-06",90.93000030517578,{"date":486,"close":487},"2023-10-13",89.13999938964844,{"date":489,"close":490},"2023-10-20",84.83000183105469,{"date":492,"close":493},"2023-10-27",83.5199966430664,{"date":495,"close":496},"2023-11-03",68.25,{"date":498,"close":499},"2023-11-10",67.37999725341797,{"date":501,"close":502},"2023-11-17",70.02999877929688,{"date":504,"close":505},"2023-11-24",69.27999877929688,{"date":507,"close":508},"2023-12-01",74.18000030517578,{"date":510,"close":511},"2023-12-08",76.13999938964844,{"date":513,"close":514},"2023-12-15",85.6500015258789,{"date":516,"close":517},"2023-12-22",84.01000213623047,{"date":519,"close":520},"2023-12-29",83.52999877929688,{"date":522,"close":523},"2024-01-05",75.69999694824219,{"date":525,"close":526},"2024-01-12",73.47000122070312,{"date":528,"close":529},"2024-01-19",73.87000274658203,{"date":531,"close":532},"2024-01-26",71.70999908447266,{"date":534,"close":535},"2024-02-02",70.83000183105469,{"date":537,"close":538},"2024-02-09",80.80000305175781,{"date":540,"close":541},"2024-02-16",78.63999938964844,{"date":543,"close":544},"2024-02-23",76.19000244140625,{"date":546,"close":547},"2024-03-01",81.13999938964844,{"date":549,"close":550},"2024-03-08",78.94999694824219,{"date":552,"close":553},"2024-03-15",74.87000274658203,{"date":555,"close":556},"2024-03-22",74.68000030517578,{"date":558,"close":559},"2024-03-28",73.55000305175781,{"date":561,"close":562},"2024-04-05",69.31999969482422,{"date":564,"close":565},"2024-04-12",66.63999938964844,{"date":567,"close":568},"2024-04-19",60.709999084472656,{"date":570,"close":571},"2024-04-26",68.05999755859375,{"date":573,"close":574},"2024-05-03",70.37000274658203,{"date":576,"close":577},"2024-05-10",70.45999908447266,{"date":579,"close":580},"2024-05-17",73.16999816894531,{"date":582,"close":583},"2024-05-24",72.55999755859375,{"date":585,"close":352},"2024-05-31",{"date":587,"close":588},"2024-06-07",72.30999755859375,{"date":590,"close":591},"2024-06-14",71.97000122070312,{"date":593,"close":594},"2024-06-21",68.5199966430664,{"date":596,"close":597},"2024-06-28",68.55000305175781,{"date":599,"close":600},"2024-07-05",73.37999725341797,{"date":602,"close":603},"2024-07-12",76.87000274658203,{"date":605,"close":307},"2024-07-19",{"date":607,"close":608},"2024-07-26",70.16999816894531,{"date":610,"close":611},"2024-08-02",67.94999694824219,{"date":613,"close":614},"2024-08-09",71.30000305175781,{"date":616,"close":617},"2024-08-16",75.83999633789062,{"date":619,"close":620},"2024-08-23",76.36000061035156,{"date":622,"close":623},"2024-08-30",77.87000274658203,{"date":625,"close":208},"2024-09-06",{"date":627,"close":628},"2024-09-13",71.72000122070312,{"date":630,"close":631},"2024-09-20",69.56999969482422,{"date":633,"close":634},"2024-09-27",74.38999938964844,{"date":636,"close":637},"2024-10-04",71.54000091552734,{"date":639,"close":640},"2024-10-11",70.33000183105469,{"date":642,"close":643},"2024-10-18",68.48999786376953,{"date":645,"close":646},"2024-10-25",71.25,{"date":648,"close":649},"2024-11-01",70.98999786376953,{"date":651,"close":652},"2024-11-08",70.41000366210938,{"date":654,"close":655},"2024-11-15",64.76000213623047,{"date":657,"close":658},"2024-11-22",69.62000274658203,{"date":660,"close":661},"2024-11-29",71.12000274658203,{"date":663,"close":664},"2024-12-06",66.5199966430664,{"date":666,"close":667},"2024-12-13",65.95999908447266,{"date":669,"close":670},"2024-12-20",65.5,{"date":672,"close":673},"2024-12-27",66.01000213623047,{"date":675,"close":676},"2025-01-03",63.90999984741211,{"date":678,"close":679},"2025-01-10",53.939998626708984,{"date":681,"close":682},"2025-01-17",54.630001068115234,{"date":684,"close":685},"2025-01-24",54.5,{"date":687,"close":688},"2025-01-31",52.34000015258789,{"date":690,"close":691},"2025-02-07",51.25,{"date":693,"close":694},"2025-02-14",51.83000183105469,{"date":696,"close":697},"2025-02-21",54.04999923706055,{"date":699,"close":700},"2025-02-28",47.04999923706055,{"date":702,"close":703},"2025-03-07",45.400001525878906,{"date":705,"close":706},"2025-03-14",43.189998626708984,{"date":708,"close":709},"2025-03-21",43.779998779296875,{"date":711,"close":712},"2025-03-28",40.939998626708984,{"date":714,"close":715},"2025-04-04",33.70000076293945,{"date":717,"close":718},"2025-04-11",35.08000183105469,{"date":720,"close":721},"2025-04-17",34.63999938964844,{"date":723,"close":724},"2025-04-25",39.630001068115234,{"date":726,"close":727},"2025-05-02",41.90999984741211,{"date":729,"close":730},"2025-05-09",40.97999954223633,{"date":732,"close":733},"2025-05-16",44.91999816894531,{"date":735,"close":736},"2025-05-23",41.27000045776367,{"date":738,"close":739},"2025-05-30",42.02000045776367,{"date":741,"close":742},"2025-06-06",50.16999816894531,{"date":744,"close":745},"2025-06-13",51.02000045776367,{"date":747,"close":748},"2025-06-20",52.81999969482422,{"date":750,"close":751},"2025-06-27",52.93000030517578,{"date":753,"close":754},"2025-07-03",56.599998474121094,{"date":756,"close":757},"2025-07-11",59.72999954223633,{"date":759,"close":760},"2025-07-14",59.06999969482422,{"date":762,"close":763},"2025-07-15",58.93000030517578,{"date":765,"close":766},"2025-07-16",59.52000045776367,{"date":768,"close":769},"2025-07-17",59.40999984741211,{"date":771,"close":772},"2025-07-18",60.720001220703125,{"date":774,"close":775},"2025-07-21",60.54999923706055,{"date":777,"close":778},"2025-07-22",62.45000076293945,{"date":780,"close":781},"2025-07-23",59.61000061035156,{"date":783,"close":784},"2025-07-24",55.439998626708984,{"date":786,"close":787},"2025-07-25",56.91999816894531,{"date":789,"close":790},"2025-07-28",58.65999984741211,{"date":792,"close":793},"2025-07-29",58.380001068115234,{"date":795,"close":796},"2025-07-30",58.04999923706055,{"date":798,"close":799},"2025-07-31",56.36000061035156,{"date":801,"close":802},"2025-08-01",56.81999969482422,{"date":804,"close":805},"2025-08-04",47.970001220703125,{"date":807,"close":808},"2025-08-05",47.2400016784668,{"date":810,"close":811},"2025-08-06",46.97999954223633,{"date":813,"close":814},"2025-08-07",47.59000015258789,{"date":816,"close":817},"2025-08-08",47.65999984741211,{"date":819,"close":820},"2025-08-11",47.099998474121094,{"date":822,"close":823},"2025-08-12",50.0099983215332,{"date":825,"close":826},"2025-08-13",51.88999938964844,{"date":828,"close":829},"2025-08-14",51.619998931884766,{"date":831,"close":832},"2025-08-15",51.09000015258789,{"date":834,"close":835},"2025-08-18",50.529998779296875,{"date":837,"close":838},"2025-08-19",49.77000045776367,{"date":840,"close":841},"2025-08-20",49.470001220703125,{"date":843,"close":844},"2025-08-21",48.810001373291016,{"date":846,"close":847},"2025-08-22",51.849998474121094,{"date":849,"close":850},"2025-08-25",50.95000076293945,{"date":852,"close":853},"2025-08-26",50.9900016784668,{"date":855,"close":691},"2025-08-27",{"date":857,"close":858},"2025-08-28",50.779998779296875,{"date":860,"close":861},"2025-08-29",49.59000015258789,{"date":863,"close":864},"2025-09-02",48.939998626708984,{"date":866,"close":867},"2025-09-03",47.790000915527344,{"date":869,"close":870},"2025-09-04",48.060001373291016,{"date":872,"close":873},"2025-09-05",49.11000061035156,{"date":875,"close":876},"2025-09-08",48.880001068115234,{"date":878,"close":879},"2025-09-09",48.619998931884766,{"date":881,"close":882},"2025-09-10",48.130001068115234,{"date":884,"close":885},"2025-09-11",49.02000045776367,{"date":887,"close":888},"2025-09-12",48.2599983215332,{"date":890,"close":891},"2025-09-15",48.11000061035156,{"date":893,"close":894},"2025-09-16",49.560001373291016,{"date":896,"close":897},"2025-09-17",49.79999923706055,{"date":899,"close":694},"2025-09-18",{"date":901,"close":902},"2025-09-19",51.06999969482422,{"date":904,"close":905},"2025-09-22",51.5,{"date":907,"close":908},"2025-09-23",50.41999816894531,{"date":910,"close":911},"2025-09-24",50.939998626708984,{"date":913,"close":838},"2025-09-25",{"date":915,"close":916},"2025-09-26",50.15999984741211,{"date":918,"close":919},"2025-09-29",49.7599983215332,{"date":921,"close":922},"2025-09-30",49.310001373291016,{"date":924,"close":925},"2025-10-01",48.349998474121094,{"date":927,"close":928},"2025-10-02",48.7400016784668,{"date":930,"close":931},"2025-10-03",49.27000045776367,{"date":933,"close":934},"2025-10-06",50.349998474121094,{"date":936,"close":937},"2025-10-07",48.16999816894531,{"date":939,"close":940},"2025-10-08",50.880001068115234,{"date":942,"close":943},"2025-10-09",49.970001220703125,{"date":945,"close":946},"2025-10-10",45.7400016784668,{"date":948,"close":949},"2025-10-13",50.11000061035156,{"date":951,"close":952},"2025-10-14",49.540000915527344,{"date":954,"close":955},"2025-10-15",50.36000061035156,{"date":957,"close":283},"2025-10-16",{"date":959,"close":960},"2025-10-17",52.529998779296875,{"date":962,"close":963},"2025-10-20",54.88999938964844,{"date":965,"close":966},"2025-10-21",55.08000183105469,{"date":968,"close":969},"2025-10-22",51.93000030517578,{"date":971,"close":256},"2025-10-23",{"date":973,"close":974},"2025-10-24",50.709999084472656,{"date":976,"close":977},"2025-10-27",52.68000030517578,{"date":979,"close":980},"2025-10-28",51.79999923706055,{"date":982,"close":983},"2025-10-29",51.400001525878906,{"date":985,"close":986},"2025-10-30",50.849998474121094,{"date":988,"close":989},"2025-10-31",50.08000183105469,{"date":991,"close":992},"2025-11-03",50.459999084472656,{"date":994,"close":995},"2025-11-04",48.279998779296875,{"date":997,"close":989},"2025-11-05",{"date":999,"close":1000},"2025-11-06",48.79999923706055,{"date":1002,"close":1003},"2025-11-07",47.83000183105469,{"date":1005,"close":1006},"2025-11-10",48.540000915527344,{"date":1008,"close":1009},"2025-11-11",48.43000030517578,{"date":1011,"close":931},"2025-11-12",{"date":1013,"close":882},"2025-11-13",{"date":1015,"close":1016},"2025-11-14",46.91999816894531,{"date":1018,"close":1019},"2025-11-17",46.02000045776367,{"date":1021,"close":1022},"2025-11-18",45.560001373291016,{"date":1024,"close":1025},"2025-11-19",46.119998931884766,{"date":1027,"close":1028},"2025-11-20",44.900001525878906,{"date":1030,"close":1031},"2025-11-21",46.70000076293945,{"date":1033,"close":1034},"2025-11-24",47.38999938964844,{"date":1036,"close":1037},"2025-11-25",48.310001373291016,{"date":1039,"close":1040},"2025-11-26",49.63999938964844,{"date":1042,"close":1043},"2025-11-28",50.2400016784668,{"date":1045,"close":1046},"2025-12-01",50.43000030517578,{"date":1048,"close":1049},"2025-12-02",51.47999954223633,{"date":1051,"close":1052},"2025-12-03",57.150001525878906,{"date":1054,"close":1055},"2025-12-04",54.790000915527344,{"date":1057,"close":1058},"2025-12-05",54.7400016784668,{"date":1060,"close":1061},"2025-12-08",56.380001068115234,{"date":1063,"close":1064},"2025-12-09",55.22999954223633,{"date":1066,"close":1067},"2025-12-10",55.099998474121094,{"date":1069,"close":1070},"2025-12-11",55.970001220703125,{"date":1072,"close":1073},"2025-12-12",54.959999084472656,{"date":1075,"close":1076},"2025-12-15",55.09000015258789,{"date":1078,"close":1079},"2025-12-16",54.560001373291016,{"date":1081,"close":1082},"2025-12-17",53.33000183105469,{"date":1084,"close":1085},"2025-12-18",54.34000015258789,{"date":1087,"close":1088},"2025-12-19",55.209999084472656,{"date":1090,"close":1091},"2025-12-22",56.369998931884766,{"date":1093,"close":1094},"2025-12-23",55.689998626708984,{"date":1096,"close":966},"2025-12-24",{"date":1098,"close":1099},"2025-12-26",54.93000030517578,{"date":1101,"close":1102},"2025-12-29",54.02000045776367,{"date":1104,"close":1105},"2025-12-30",54.2400016784668,{"date":1107,"close":1108},"2025-12-31",54.150001525878906,{"date":1110,"close":1111},"2026-01-02",56.70000076293945,{"date":1113,"close":1114},"2026-01-05",58.689998626708984,{"date":1116,"close":1117},"2026-01-06",61.7599983215332,{"date":1119,"close":1120},"2026-01-07",61.88999938964844,{"date":1122,"close":1123},"2026-01-08",60.88999938964844,{"date":1125,"close":1126},"2026-01-09",62.15999984741211,{"date":1128,"close":1129},"2026-01-12",58.75,{"date":1131,"close":769},"2026-01-13",{"date":1133,"close":1134},"2026-01-14",60.58000183105469,{"date":1136,"close":1137},"2026-01-15",60.279998779296875,{"date":1139,"close":1140},"2026-01-16",60.33000183105469,{"date":1142,"close":1143},"2026-01-20",60.060001373291016,{"date":1145,"close":1146},"2026-01-21",63.130001068115234,{"date":1148,"close":1149},"2026-01-22",63.06999969482422,{"date":1151,"close":1152},"2026-01-23",61.97999954223633,{"date":1154,"close":1155},"2026-01-26",61.130001068115234,{"date":1157,"close":1158},"2026-01-27",62.630001068115234,{"date":1160,"close":1161},"2026-01-28",64.93000030517578,{"date":1163,"close":1164},"2026-01-29",62.20000076293945,{"date":1166,"close":1167},"2026-01-30",59.88999938964844,{"date":1169,"close":1170},"2026-02-02",61.529998779296875,{"date":1172,"close":1173},"2026-02-03",59.43000030517578,{"date":1175,"close":1176},"2026-02-04",62.060001373291016,{"date":1178,"close":1179},"2026-02-05",63.099998474121094,{"date":1181,"close":1182},"2026-02-06",65.19999694824219,{"date":1184,"close":1185},"2026-02-09",65.0999984741211,{"date":1187,"close":499},"2026-02-10",{"date":1189,"close":1190},"2026-02-11",71.18000030517578,{"date":1192,"close":1193},"2026-02-12",70.62999725341797,{"date":1195,"close":1196},"2026-02-13",72.20999908447266,{"date":1198,"close":415},"2026-02-17",{"date":1200,"close":1201},"2026-02-18",70.66000366210938,{"date":1203,"close":1204},"2026-02-19",68.08999633789062,{"date":1206,"close":1207},"2026-02-20",69.11000061035156,{"date":1209,"close":1210},"2026-02-23",69.47000122070312,{"date":1212,"close":502},"2026-02-24",{"date":1214,"close":1215},"2026-02-25",69.68000030517578,{"date":1217,"close":1218},"2026-02-26",68.16000366210938,{"date":1220,"close":1221},"2026-02-27",66.4800033569336,{"date":1223,"close":1221},"2026-03-02",{"date":1225,"close":1226},"2026-03-03",63.41999816894531,{"date":1228,"close":1229},"2026-03-04",62.529998779296875,{"date":1231,"close":1232},"2026-03-05",60.849998474121094,{"date":1234,"close":1235},"2026-03-06",56.869998931884766,{"date":1237,"close":1238},"2026-03-09",59.22999954223633,{"date":1240,"close":1241},"2026-03-10",59.59000015258789,{"date":1243,"close":1244},"2026-03-11",59.2400016784668,{"date":1246,"close":1247},"2026-03-12",57.689998626708984,{"date":1249,"close":1250},"2026-03-13",58.54999923706055,{"date":1252,"close":1253},"2026-03-16",59.880001068115234,{"date":1255,"close":1256},"2026-03-17",60.97999954223633,{"date":1258,"close":1259},"2026-03-18",60.459999084472656,{"date":1261,"close":1262},"2026-03-19",59.290000915527344,{"date":1264,"close":1265},"2026-03-20",59.2599983215332,{"date":1267,"close":1167},"2026-03-23",{"date":1269,"close":1270},"2026-03-24",62.34000015258789,{"date":1272,"close":1179},"2026-03-25",{"date":1274,"close":1275},"2026-03-26",60.869998931884766,{"date":1277,"close":1278},"2026-03-27",58.349998474121094,{"date":1280,"close":1281},"2026-03-30",55.65999984741211,{"date":1283,"close":1284},"2026-03-31",61.91999816894531,{"date":1286,"close":1164},"2026-04-01",{"date":1288,"close":1289},"2026-04-02",62.189998626708984,{"date":1291,"close":1292},"2026-04-06",63.4900016784668,{"date":1294,"close":1295},"2026-04-07",63.790000915527344,{"date":1297,"close":1298},"2026-04-08",68.37999725341797,{"date":1300,"close":643},"2026-04-09",{"date":1302,"close":1303},"2026-04-10",68.6500015258789,{"date":1305,"close":1306},"2026-04-13",71.0199966430664,{"date":1308,"close":1309},"2026-04-14",72.05000305175781,{"date":1311,"close":1312},"2026-04-15",72.43000030517578,{"date":1314,"close":1315},"2026-04-16",79.93000030517578,{"date":1317,"close":1318},"2026-04-17",83.01000213623047,{"date":1320,"close":1321},"2026-04-20",85.55999755859375,{"date":1323,"close":1324},"2026-04-21",86.91000366210938,{"date":1326,"close":1327},"2026-04-22",88.98999786376953,{"date":1329,"close":1330},"2026-04-23",97.77999877929688,{"date":1332,"close":1333},"2026-04-24",98.4000015258789,{"date":1335,"close":1336},"2026-04-27",98.04000091552734,{"date":1338,"close":445},"2026-04-28",{"date":87,"close":1340},98.86000061035156,{"date":1342,"close":1343},"2026-04-30",100.80999755859375,{"date":128,"close":1345},103.02999877929688,{"date":1347,"close":1348},"2026-05-04",102.04000091552734,{"date":1350,"close":1351},"2026-05-05",102.66999816894531,{"date":1353,"close":1354},"2026-05-06",105.7699966430664,{"date":1356,"close":1357},"2026-05-07",100.61000061035156,{"date":1359,"close":1360},"2026-05-08",103.19999694824219,{"date":1362,"close":1363},"2026-05-11",107.23999786376953,{"date":1365,"close":1366},"2026-05-12",104.11000061035156,{"date":1368,"close":1369},"2026-05-13",115.70999908447266,{"date":57,"close":1371},118.37000274658203,{"date":1373,"close":1374},"2026-05-15",113.11000061035156,{"date":1376,"close":1377},"2026-05-18",109.43000030517578,{"date":1379,"close":1380},"2026-05-19",106.0199966430664,{"date":1382,"close":1383},"2026-05-20",110.20999908447266,{"date":1385,"close":1386},"2026-05-21",109.61000061035156,{"date":1388,"close":1389},"2026-05-22",116.19999694824219,{"date":1391,"close":1392},"2026-05-26",127,{"date":1394,"close":1395},"2026-05-27",124.88999938964844,{"date":1397,"close":1398},"2026-05-28",123.7699966430664,{"date":1400,"close":1401},"2026-05-29",120.62000274658203,{"date":1403,"close":1404},"2026-06-01",120.91999816894531,{"date":1406,"close":1407},"2026-06-02",128.63999938964844,{"date":1409,"close":1410},"2026-06-03",133.92999267578125,{"date":1412,"close":1413},"2026-06-04",131.82000732421875,{"date":1415,"close":1416},"2026-06-05",117.26000213623047,{"date":1418,"close":1419},"2026-06-08",120.9000015258789,{"date":1421,"close":1422},"2026-06-09",117,{"date":1424,"close":1425},"2026-06-10",110.16999816894531,{"date":121,"close":1427},115.95999908447266,{"date":1429,"close":1430},"2026-06-12",116.79000091552734,{"date":1432,"close":1433},"2026-06-15",125.9000015258789,{"date":1435,"close":1436},"2026-06-16",118.25,{"date":1438,"close":1439},"2026-06-17",112.91999816894531,{"date":1441,"close":1442},"2026-06-18",121.62000274658203,{"date":1444,"close":1445},"2026-06-22",131.5500030517578,{"date":1447,"close":1448},"2026-06-23",117.05999755859375,{"date":1450,"close":1451},"2026-06-24",115.73999786376953,{"date":1453,"close":1454},"2026-06-25",118.73999786376953,{"date":1456,"close":1457},"2026-06-26",90.6500015258789,{"date":1459,"close":1460},"2026-06-29",88.56999969482422,{"date":1462,"close":1463},"2026-06-30",94.54000091552734,{"date":1465,"close":1466},"2026-07-01",94.62999725341797,{"date":47,"close":1468},91.22000122070312,{"date":1470,"close":1471},"2026-07-06",94.69000244140625,{"date":1473,"close":1474},"2026-07-07",91.0999984741211,{"date":1476,"close":1477},"2026-07-08",93.79000091552734,{"date":1479,"close":1480},"2026-07-09",97.87000274658203,{"date":1482,"close":1483},"2026-07-10",95.95999908447266,{"date":1485,"close":1486},"2026-07-13",90.37000274658203,{"date":1488,"close":1489},"2026-07-14",93.7300033569336,{"date":86,"close":1491},92.54000091552734,{"count":89,"fetchedAt":1493,"source":81},"2026-07-15T23:06:43.545Z",1784156803432]