[{"data":1,"prerenderedAt":6007},["ShallowReactive",2],{"company-overview-INTC":3},{"company_profile":4,"ohlc":24,"spy":3502,"trading_signals":4778,"company_actions":4899,"filings_8k":5391,"report_history":6006,"insider_summary":6006,"filings_summary":6006,"financials_summary":6006,"institutional_summary":6006,"seo_links":6006},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"INTC","Intel Corporation","NASDAQ","XNGS","Technology","Semiconductors",108900,"https://www.intel.com","Intel Corporation is a multinational corporation and technology company known for its semiconductor products. As a leader in the global semiconductor industry, Intel primarily focuses on designing and manufacturing products like microprocessors, integrated graphics, and other computing components. These semiconductors are vital for the functioning of computers, laptops, and various consumer electronic devices. Intel's products play a crucial role in fields such as data centers, computing solutions, Internet of Things (IoT), and more. The company’s innovations in semiconductor design have significant implications for technology advancement, impacting industries ranging from personal computing to automotive technology. Founded in 1968 and headquartered in Santa Clara, California, Intel Corporation has been a pivotal player in pioneering advances in technology infrastructure worldwide, continuously pushing the boundaries of processing power and efficiency to support consumer electronics and enterprise technology needs.","Common Stock","Ms. Michelle C. Johnston Holthaus","2200 Mission College Boulevard","Santa Clara","95054-1549","CA","United States","408 765 8080","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,71,77,83,89,95,101,106,112,118,124,130,136,142,147,153,159,165,171,177,183,189,195,201,207,213,219,225,230,236,242,247,252,258,264,270,276,282,288,293,299,305,311,316,322,327,332,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,428,434,440,445,450,456,462,467,473,479,485,491,497,503,508,514,520,526,532,537,543,549,555,561,567,573,579,584,590,595,601,607,613,619,625,631,637,643,649,654,660,666,670,676,682,688,694,700,706,712,718,724,729,735,741,747,753,759,764,770,774,780,786,792,798,803,808,814,820,825,831,836,842,846,852,855,861,866,870,874,878,883,888,894,899,904,909,913,919,925,930,936,941,946,951,956,961,967,973,978,984,990,995,1000,1003,1009,1015,1021,1027,1033,1038,1044,1050,1056,1062,1068,1073,1079,1083,1089,1095,1100,1106,1112,1118,1124,1129,1135,1141,1145,1151,1157,1162,1167,1172,1177,1182,1188,1193,1199,1203,1209,1215,1219,1224,1229,1235,1241,1245,1251,1257,1263,1268,1273,1278,1284,1289,1295,1301,1305,1310,1316,1321,1327,1331,1335,1338,1343,1348,1352,1357,1362,1368,1372,1378,1384,1390,1395,1400,1406,1412,1418,1424,1430,1436,1442,1448,1454,1459,1464,1470,1475,1481,1486,1491,1497,1501,1505,1510,1514,1519,1524,1530,1534,1539,1543,1549,1555,1561,1567,1573,1579,1583,1589,1595,1601,1606,1612,1618,1622,1627,1632,1638,1643,1648,1653,1659,1665,1671,1674,1678,1682,1688,1692,1697,1702,1706,1712,1717,1722,1727,1731,1735,1740,1746,1752,1757,1762,1767,1773,1778,1783,1788,1792,1796,1802,1806,1811,1817,1820,1822,1827,1831,1836,1840,1844,1849,1854,1860,1864,1869,1873,1876,1881,1886,1890,1893,1898,1902,1905,1908,1910,1912,1916,1919,1923,1928,1934,1939,1944,1949,1951,1955,1959,1964,1968,1972,1974,1980,1984,1987,1991,1994,1998,2003,2007,2011,2016,2022,2025,2031,2036,2039,2042,2046,2050,2054,2057,2061,2063,2066,2072,2076,2081,2083,2085,2087,2092,2097,2102,2106,2110,2115,2118,2122,2125,2129,2133,2136,2140,2143,2145,2148,2150,2152,2155,2157,2161,2164,2169,2172,2175,2178,2182,2186,2189,2192,2195,2197,2200,2202,2205,2207,2211,2213,2216,2219,2223,2226,2230,2232,2235,2237,2239,2241,2243,2246,2249,2253,2256,2259,2263,2265,2268,2272,2275,2280,2282,2287,2290,2294,2297,2302,2307,2311,2314,2320,2325,2328,2331,2335,2339,2342,2346,2350,2353,2356,2362,2364,2369,2372,2374,2377,2381,2384,2386,2389,2392,2395,2397,2401,2405,2409,2411,2413,2417,2420,2423,2425,2429,2431,2436,2440,2442,2445,2448,2451,2454,2459,2464,2469,2474,2477,2479,2482,2486,2489,2491,2495,2498,2501,2505,2508,2512,2515,2518,2520,2524,2527,2529,2532,2534,2536,2538,2540,2544,2550,2556,2562,2568,2574,2580,2585,2591,2597,2603,2608,2613,2619,2624,2628,2632,2636,2641,2646,2652,2657,2662,2666,2671,2676,2681,2684,2688,2693,2699,2703,2709,2712,2717,2723,2728,2731,2735,2737,2739,2743,2746,2750,2754,2758,2762,2764,2770,2774,2780,2786,2792,2798,2803,2806,2811,2816,2821,2825,2827,2831,2834,2836,2842,2845,2848,2851,2855,2859,2864,2869,2873,2879,2883,2888,2893,2898,2902,2906,2910,2916,2922,2925,2931,2936,2941,2946,2952,2957,2962,2968,2974,2978,2983,2989,2995,3000,3003,3008,3013,3017,3021,3025,3030,3035,3039,3044,3048,3052,3055,3059,3064,3069,3072,3077,3080,3083,3087,3091,3097,3102,3106,3109,3113,3116,3120,3123,3127,3131,3133,3138,3143,3149,3154,3158,3164,3167,3173,3178,3182,3187,3191,3195,3199,3204,3210,3215,3219,3224,3230,3236,3242,3246,3249,3253,3257,3263,3267,3271,3276,3280,3285,3290,3295,3299,3303,3305,3309,3313,3316,3318,3322,3325,3328,3332,3337,3342,3347,3353,3356,3360,3362,3367,3371,3374,3378,3382,3386,3390,3395,3400,3405,3408,3411,3416,3419,3421,3424,3428,3433,3438,3441,3445,3448,3451,3456,3458,3463,3467,3472,3475,3479,3485,3490,3495,3499],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",109.84,110.49,106.4,108.6,{"symbol":5,"time":32,"open":33,"high":34,"low":33,"close":35},"2026-09-17",104.7,111.37,108.8,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",101.37,104.42,99.29,101.05,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",98.83,100.48,96.52,97.14,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",95.82,98.86,94.52,97.19,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",102.47,104.9,101.07,102.94,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",102.45,103.23,99.34,100.32,{"symbol":5,"time":67,"open":68,"high":69,"low":68,"close":70},"2026-09-09",102.7,106.69,106.24,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",100.8,106.09,100.35,104.47,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",92.45,95.94,91.87,95.8,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",89.35,92.37,87.73,91.67,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",88.85,90.43,87.5,90.05,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",86.84,89.41,85.72,88.97,{"symbol":5,"time":102,"open":103,"high":104,"low":100,"close":105},"2026-08-31",90,91.85,89.51,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",90.27,93.7,89.05,89.47,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",89.91,92.95,88.46,92.09,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",86.81,88.28,85.63,88.24,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",90.06,90.18,87.29,87.48,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",88.86,88.91,85.14,87.26,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",92.71,92.77,89.75,90.07,{"symbol":5,"time":143,"open":81,"high":144,"low":145,"close":146},"2026-08-20",92.68,89.85,92.13,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",97.41,98.2,91.28,92.8,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",99.22,99.31,95.25,96.69,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",103.55,105.97,101.8,103.49,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",104.48,106.87,102.05,102.5,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",101.51,107.57,100.33,104.56,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",101.33,103.16,100.12,100.95,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",96.78,98.35,95.35,97.71,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",98.26,100.03,96.3,97.52,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",102.33,103.66,98.03,101.65,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",98.22,103.38,95.6,99.81,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",99.3,102.83,97.9,101.06,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",95.24,101.39,94.32,100.86,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",88.4,91.68,85.62,91,{"symbol":5,"time":226,"open":227,"high":211,"low":228,"close":229},"2026-07-31",96.72,90.13,90.2,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",86.51,94.1,85.97,91.13,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",86.57,88.47,81.79,81.88,{"symbol":5,"time":243,"open":244,"high":121,"low":245,"close":246},"2026-07-28",86.62,83.1,86.3,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":88},"2026-07-27",92.46,94.98,86.94,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",100.36,101.74,91.58,92.32,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",101.14,104.18,99.24,100.23,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",101.55,106.85,101.48,102.62,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",103.19,106.34,101.22,105.45,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",97.58,100.98,96.92,97.06,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",92.14,98.05,89.59,95.04,{"symbol":5,"time":289,"open":260,"high":290,"low":291,"close":292},"2026-07-16",101.88,95.48,96.98,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",109.3,109.61,99.2,102.99,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",107.98,109.19,103.59,107.76,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",105.98,106.17,101.79,103.12,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":27},"2026-07-10",109.58,110.85,107.45,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",114.87,116.77,111.51,112.54,{"symbol":5,"time":323,"open":324,"high":28,"low":325,"close":326},"2026-07-08",108.3,104.41,110.24,{"symbol":5,"time":328,"open":329,"high":330,"low":324,"close":331},"2026-07-07",116.3,116.47,110.39,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",122.57,127.3,121.52,122.2,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",128.92,130.74,117.63,120.35,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",135,135.74,126.68,127.02,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",131.99,142.35,131.52,139.63,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",127,132.05,118.5,131.72,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",128.71,131.23,125.5,128.32,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",139.73,140.72,125.41,132.87,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",133.05,136.08,127.95,131.65,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",129.73,137.98,128.3,132.28,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",139.12,141.45,136.21,140.94,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",131.81,135.48,127.9,133.99,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",121.85,125.2,118.06,121.1,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",125.11,128.7,116,117.05,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",129.49,132.61,126.66,127.86,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",117.42,127.6,115.33,124.57,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",113.52,119.44,110.51,116.96,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",106.03,111.5,104.92,107.04,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",112.99,114,99.46,107.92,{"symbol":5,"time":441,"open":442,"high":321,"low":443,"close":444},"2026-06-08",111,106.66,110.27,{"symbol":5,"time":446,"open":447,"high":447,"low":448,"close":449},"2026-06-05",106.48,98.33,99.17,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",108.4,113.14,107.48,111.78,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",116.42,118.29,110.86,112.71,{"symbol":5,"time":463,"open":315,"high":464,"low":465,"close":466},"2026-06-02",109,104.17,107.93,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",109.43,113.3,106.33,109.33,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",123.85,126.64,113.54,114.68,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",121.45,123.08,116.31,120.89,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",124.39,125.27,117,121.77,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-26",122.1,125.62,117.35,123.52,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-22",120.34,122.78,118.09,119.84,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":360},"2026-05-21",116.58,119.41,113.17,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",116.22,121.94,114.8,118.96,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",106.98,113.07,102.4,110.8,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",113.47,115.54,103.85,108.17,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",109.79,110.57,105.02,108.77,{"symbol":5,"time":533,"open":534,"high":535,"low":507,"close":536},"2026-05-14",114.66,118.57,115.93,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",124.1,125,116.41,120.29,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",124.36,127.79,115,120.61,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",130.88,132.75,123.92,129.44,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",111.81,130.57,111.8,124.92,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",111.02,114.51,109.15,109.62,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",110.98,113.5,106.58,113.01,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",100.51,110.48,100.08,108.15,{"symbol":5,"time":580,"open":581,"high":582,"low":205,"close":583},"2026-05-04",99.18,99.82,95.78,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",93.2,100.45,92.61,99.62,{"symbol":5,"time":591,"open":205,"high":592,"low":593,"close":594},"2026-04-30",95.69,91.5,94.48,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",86.14,94.95,85.87,94.75,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",81.28,84.59,80.8,84.52,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",83.67,87.1,82.61,84.99,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",82.2,85.22,79.62,82.54,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",66.1,68.28,65.42,66.78,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",67.94,68.77,64.98,65.27,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",67.14,67.67,65.64,66.26,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",68.45,69.21,64.47,65.7,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",68.85,70.33,67.74,68.5,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":648},"2026-04-16",64.93,68.61,64.27,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",63.77,65.84,62.88,64.94,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",65.16,65.18,62.09,63.81,{"symbol":5,"time":667,"open":668,"high":669,"low":668,"close":663},"2026-04-13",62.18,65.65,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-10",61.52,63.39,60.75,62.38,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",58.4,62.08,58.39,61.72,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",55.37,59.17,54.8,58.95,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",51.91,53.27,51.22,52.91,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-06",50.88,52.39,49.87,50.78,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-02",46.06,50.49,46.04,50.38,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-01",45,48.77,44.98,48.03,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-31",41.95,44.23,41.6,44.13,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-30",43.72,43.99,40.63,41.19,{"symbol":5,"time":725,"open":726,"high":717,"low":727,"close":728},"2026-03-27",43.62,42.86,43.13,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",46.3,46.6,43.92,44.1,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",45.85,47.85,45.45,47.18,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-24",43.54,44.31,43.2,44.06,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-23",44.5,45.46,43.74,44.01,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-20",46.95,47.55,43.64,43.87,{"symbol":5,"time":760,"open":721,"high":761,"low":762,"close":763},"2026-03-19",46.44,43.65,46.18,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-18",44.2,45.71,44.05,45.03,{"symbol":5,"time":771,"open":772,"high":772,"low":773,"close":746},"2026-03-17",46.08,43.91,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",47.91,49.17,45.69,45.76,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",45.97,46.65,45.39,45.77,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-12",47.4,47.44,45.17,45.25,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",46.82,48.83,46.66,47.98,{"symbol":5,"time":799,"open":800,"high":801,"low":800,"close":802},"2026-03-10",45.41,47.88,46.78,{"symbol":5,"time":804,"open":805,"high":779,"low":806,"close":807},"2026-03-09",42.74,41.64,45.58,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-06",44.67,45.18,43.28,43.42,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-05",44.87,46.48,44.7,45.95,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":807},"2026-03-04",44.07,46.13,43.27,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-03",43.44,43.69,42.14,43.1,{"symbol":5,"time":832,"open":766,"high":833,"low":834,"close":835},"2026-03-02",45.81,43.95,45.5,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",44.46,46.56,44.4,45.61,{"symbol":5,"time":843,"open":844,"high":755,"low":845,"close":750},"2026-02-26",46.77,44.39,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-25",46.09,46.97,45.08,46.88,{"symbol":5,"time":853,"open":734,"high":732,"low":743,"close":854},"2026-02-24",46.12,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",44.09,44.55,43.18,43.63,{"symbol":5,"time":862,"open":863,"high":845,"low":864,"close":865},"2026-02-20",43.89,42.88,44.11,{"symbol":5,"time":867,"open":868,"high":790,"low":733,"close":869},"2026-02-19",44.95,44.62,{"symbol":5,"time":871,"open":872,"high":844,"low":873,"close":750},"2026-02-18",45.92,44.88,{"symbol":5,"time":875,"open":876,"high":877,"low":750,"close":763},"2026-02-17",45.93,46.83,{"symbol":5,"time":879,"open":779,"high":880,"low":881,"close":882},"2026-02-13",47.69,44.97,46.79,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":817},"2026-02-12",47.8,48.95,46.19,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-11",48.11,49.55,46.86,48.29,{"symbol":5,"time":895,"open":896,"high":897,"low":844,"close":898},"2026-02-10",50.41,50.54,47.13,{"symbol":5,"time":900,"open":901,"high":692,"low":902,"close":903},"2026-02-09",49.59,47.59,50.24,{"symbol":5,"time":905,"open":906,"high":907,"low":795,"close":908},"2026-02-06",49.1,51.3,50.59,{"symbol":5,"time":910,"open":902,"high":911,"low":882,"close":912},"2026-02-05",50.86,48.24,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-04",49.54,49.7,47,48.6,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-03",50.06,51.49,48.43,49.25,{"symbol":5,"time":926,"open":927,"high":928,"low":835,"close":929},"2026-02-02",45.63,49.84,48.81,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",48.98,49.58,45.96,46.47,{"symbol":5,"time":937,"open":938,"high":709,"low":939,"close":940},"2026-01-29",47.56,46.99,48.66,{"symbol":5,"time":942,"open":732,"high":943,"low":944,"close":945},"2026-01-28",49.29,46.32,48.78,{"symbol":5,"time":947,"open":948,"high":949,"low":830,"close":950},"2026-01-27",43.97,44.53,43.93,{"symbol":5,"time":952,"open":953,"high":838,"low":954,"close":955},"2026-01-26",44.28,42.28,42.49,{"symbol":5,"time":957,"open":892,"high":958,"low":959,"close":960},"2026-01-23",48.13,44.45,45.07,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-22",54.21,54.6,53.08,54.32,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-21",50.32,54.41,50.15,54.25,{"symbol":5,"time":974,"open":975,"high":976,"low":917,"close":977},"2026-01-20",47.3,50.23,48.56,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-16",49.27,50.21,46.71,46.96,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-15",49.35,50.39,47.83,48.32,{"symbol":5,"time":991,"open":886,"high":992,"low":993,"close":994},"2026-01-14",49,47.42,48.72,{"symbol":5,"time":996,"open":997,"high":912,"low":998,"close":999},"2026-01-13",45.89,45.22,47.29,{"symbol":5,"time":1001,"open":1002,"high":739,"low":863,"close":746},"2026-01-12",44.24,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",41.83,45.73,41.57,45.55,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-08",42.62,43.34,40.68,41.11,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-07",40.18,44.57,40.12,42.63,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-06",39.86,40.31,38.95,40.04,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",41.59,42.1,39.27,39.37,{"symbol":5,"time":1034,"open":1035,"high":1023,"low":1036,"close":1037},"2026-01-02",37.77,37.76,39.38,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-31",37.4,37.58,36.87,36.9,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-30",36.91,38.26,36.82,37.3,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-29",36.01,36.8,35.82,36.68,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-26",36.17,36.49,35.85,36.2,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-24",35.17,36.18,34.95,36.16,{"symbol":5,"time":1069,"open":1070,"high":1053,"low":1071,"close":1072},"2025-12-23",36.24,36.03,36.35,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-22",37.89,37.9,36.29,36.37,{"symbol":5,"time":1080,"open":1081,"high":1041,"low":1082,"close":1048},"2025-12-19",36.48,36.44,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-18",37.38,37.49,35.67,36.28,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-17",37.59,37.84,35.97,36.05,{"symbol":5,"time":1096,"open":1041,"high":1097,"low":1098,"close":1099},"2025-12-16",37.96,36.92,37.31,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-15",38.33,38.48,37.32,37.51,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-12",39.25,40.03,37.62,37.81,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-11",40.07,40.19,39.08,39.51,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-10",40.11,40.99,38.89,40.78,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1109,"close":1128},"2025-12-09",40.73,41.26,40.5,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-08",41.94,42.12,39.7,40.3,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-05",41.16,42.83,41.15,41.41,{"symbol":5,"time":1142,"open":1143,"high":812,"low":1144,"close":1128},"2025-12-04",43.26,40.14,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-03",43.39,44.02,42.51,43.76,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-02",40.47,43.68,40.05,43.47,{"symbol":5,"time":1158,"open":1023,"high":1159,"low":1160,"close":1161},"2025-12-01",40.38,39.6,40.01,{"symbol":5,"time":1163,"open":1040,"high":1164,"low":1165,"close":1166},"2025-11-28",40.59,37.34,40.56,{"symbol":5,"time":1168,"open":1061,"high":1169,"low":1170,"close":1171},"2025-11-26",37.24,36.13,36.81,{"symbol":5,"time":1173,"open":1174,"high":1170,"low":1175,"close":1176},"2025-11-25",35.55,34.68,35.83,{"symbol":5,"time":1178,"open":1179,"high":1067,"low":1180,"close":1181},"2025-11-24",34.97,34.69,35.79,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-21",33.51,34.98,32.89,34.5,{"symbol":5,"time":1189,"open":1190,"high":1055,"low":1191,"close":1192},"2025-11-20",36,33.48,33.62,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",34.33,35.75,34.25,35.11,{"symbol":5,"time":1200,"open":1197,"high":1201,"low":1202,"close":1195},"2025-11-18",34.76,33.57,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-17",35.45,35.73,34.23,34.71,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-14",35.03,36.1,34.62,35.52,{"symbol":5,"time":1216,"open":1217,"high":1099,"low":1205,"close":1218},"2025-11-13",37.27,35.91,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1075},"2025-11-12",38.06,38.2,37.35,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1086,"close":1228},"2025-11-11",38.15,38.22,37.88,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-10",38.93,39.53,37.97,38.45,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-07",37.26,38.27,36.97,38.13,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1053,"close":1169},"2025-11-06",38.34,39.84,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-05",37.42,38.69,37.11,38.38,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-04",38.14,38.25,36.63,37.03,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-03",40.25,40.45,39.05,39.5,{"symbol":5,"time":1264,"open":1013,"high":1265,"low":1266,"close":1267},"2025-10-31",40.83,39.79,39.99,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1120,"close":1272},"2025-10-30",40.97,41.43,40.16,{"symbol":5,"time":1274,"open":716,"high":1275,"low":1276,"close":1277},"2025-10-29",42.04,40.92,41.34,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-28",39.59,42.48,39.54,41.53,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1282},"2025-10-27",38.39,40.67,38.23,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-24",40.02,41.12,37.83,38.28,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-23",36.6,38.4,36.43,38.16,{"symbol":5,"time":1302,"open":1092,"high":1303,"low":1304,"close":1098},"2025-10-22",37.93,36.04,{"symbol":5,"time":1306,"open":1253,"high":1307,"low":1308,"close":1309},"2025-10-21",38.35,37.67,38.12,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-20",37.57,38.52,37.56,38.1,{"symbol":5,"time":1317,"open":1318,"high":1250,"low":1319,"close":1320},"2025-10-17",36.36,36.08,37.01,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-16",37.15,38.02,36.41,36.84,{"symbol":5,"time":1328,"open":1329,"high":1086,"low":1330,"close":1323},"2025-10-15",36.4,35.64,{"symbol":5,"time":1332,"open":1190,"high":1333,"low":1180,"close":1334},"2025-10-14",36.55,35.63,{"symbol":5,"time":1336,"open":1082,"high":1105,"low":1088,"close":1337},"2025-10-13",37.22,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1078},"2025-10-10",38.46,39.65,36.3,{"symbol":5,"time":1344,"open":1345,"high":1315,"low":1346,"close":1347},"2025-10-09",37.53,36.86,37.8,{"symbol":5,"time":1349,"open":1333,"high":1350,"low":1218,"close":1351},"2025-10-08",37.79,37.43,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1072,"close":1356},"2025-10-07",36.64,38.05,37.17,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1299,"close":1361},"2025-10-06",37.19,38.68,36.59,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-03",37.95,38.08,36.45,36.83,{"symbol":5,"time":1369,"open":1370,"high":1312,"low":1371,"close":1049},"2025-10-02",35.76,35.44,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-01",33.53,36.06,33.5,35.94,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-30",33.93,34.24,33.02,33.55,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-29",34.52,35.05,33.73,34.48,{"symbol":5,"time":1391,"open":1392,"high":1342,"low":1393,"close":1394},"2025-09-26",35.02,34.49,35.5,{"symbol":5,"time":1396,"open":1397,"high":1197,"low":1398,"close":1399},"2025-09-25",31.61,31.21,33.99,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-24",29.38,31.7,29.23,31.22,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-23",28.99,30.2,28.82,29.34,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-22",29.67,30.1,28.73,28.76,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-19",30.38,30.63,29.33,29.58,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-18",31.78,32.38,30.16,30.57,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-17",25.08,25.26,24.45,24.9,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-16",24.82,25.34,24.69,25.27,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-15",24.33,25.46,24.22,24.77,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-12",24.61,24.63,24.05,24.08,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1450},"2025-09-11",24.76,24.93,24.57,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1447},"2025-09-10",24.42,24.87,24.28,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-09",24.53,24.81,24.27,24.44,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1472},"2025-09-08",24.48,24.74,24.12,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-05",24.6,24.71,24.17,24.49,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1450},"2025-09-04",23.85,24.64,23.75,{"symbol":5,"time":1487,"open":1488,"high":1488,"low":1489,"close":1490},"2025-09-03",24.09,23.72,24,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-02",23.88,24.24,23.68,24.21,{"symbol":5,"time":1498,"open":1456,"high":1499,"low":1463,"close":1500},"2025-08-29",24.97,24.35,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1450,"close":1457},"2025-08-28",24.96,25.14,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1452,"close":1509},"2025-08-27",24.19,24.99,24.85,{"symbol":5,"time":1511,"open":1512,"high":1473,"low":1513,"close":1500},"2025-08-26",24.58,24.1,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1469,"close":1518},"2025-08-25",25.5,25.88,24.55,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1521,"close":1523},"2025-08-22",23.65,25.23,24.8,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-21",23.53,23.57,22.78,23.5,{"symbol":5,"time":1531,"open":1435,"high":1457,"low":1532,"close":1533},"2025-08-20",23.33,23.54,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1536,"close":1538},"2025-08-19",24.94,26.53,25.31,{"symbol":5,"time":1540,"open":1490,"high":1435,"low":1541,"close":1542},"2025-08-18",23.21,23.66,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-15",25.01,25.65,24.11,24.56,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-14",21.99,24.2,21.9,23.86,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-13",21.62,22.3,21.36,22.22,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-12",21.2,21.86,20.76,21.81,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-11",20.45,21.6,20.44,20.65,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-08",20,20.02,19.61,19.95,{"symbol":5,"time":1580,"open":1575,"high":1571,"low":1581,"close":1582},"2025-08-07",19.6,19.77,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-06",20.12,20.48,19.87,20.41,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-05",19.7,20.54,19.68,20.19,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-04",19.52,19.59,19.35,19.5,{"symbol":5,"time":1602,"open":1600,"high":1603,"low":1604,"close":1605},"2025-08-01",19.55,18.97,19.31,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-31",20.17,20.23,19.66,19.8,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-30",20.43,20.62,20.08,20.34,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1617,"close":1588},"2025-07-29",20.69,20.85,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1572,"close":1626},"2025-07-28",20.82,21.29,20.68,{"symbol":5,"time":1628,"open":1626,"high":1629,"low":1630,"close":1631},"2025-07-25",21.05,20.36,20.7,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-24",23.49,23.58,22.6,22.63,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1634},"2025-07-23",23.26,23.62,22.92,{"symbol":5,"time":1644,"open":1645,"high":1533,"low":1646,"close":1647},"2025-07-22",23.34,23.08,23.24,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1640},"2025-07-21",23.4,23.83,23.16,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-18",23.22,23.59,22.9,23.1,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-17",22.66,23.05,22.59,22.8,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-16",22.99,23.13,22.25,22.69,{"symbol":5,"time":1672,"open":1527,"high":1673,"low":1657,"close":1642},"2025-07-15",23.78,{"symbol":5,"time":1675,"open":1647,"high":1650,"low":1676,"close":1677},"2025-07-14",22.88,23.3,{"symbol":5,"time":1679,"open":1680,"high":1542,"low":1652,"close":1681},"2025-07-11",23.56,23.43,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-10",23.63,24.04,23.48,23.82,{"symbol":5,"time":1689,"open":1690,"high":1526,"low":1668,"close":1691},"2025-07-09",23.29,23.44,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1656},"2025-07-08",22.18,23.79,22.13,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1564,"close":1701},"2025-07-07",22.21,22.39,22,{"symbol":5,"time":1703,"open":1704,"high":1637,"low":1551,"close":1705},"2025-07-03",22.15,22.49,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-02",22.53,22.77,21.52,21.88,{"symbol":5,"time":1713,"open":1714,"high":1652,"low":1715,"close":1716},"2025-07-01",22.33,22.28,22.85,{"symbol":5,"time":1718,"open":1719,"high":1719,"low":1720,"close":1721},"2025-06-30",22.97,22.27,22.4,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1670},"2025-06-27",22.71,23.38,22.42,{"symbol":5,"time":1728,"open":1721,"high":1729,"low":1699,"close":1730},"2025-06-26",22.62,22.5,{"symbol":5,"time":1732,"open":1733,"high":1709,"low":1696,"close":1734},"2025-06-25",22.58,22.2,{"symbol":5,"time":1736,"open":1737,"high":1670,"low":1738,"close":1739},"2025-06-24",21.34,21.33,22.55,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-23",21.07,21.58,20.73,21.19,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-20",21.7,21.89,20.88,21.08,{"symbol":5,"time":1753,"open":1754,"high":1570,"low":1755,"close":1756},"2025-06-18",20.81,20.66,21.49,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1615,"close":1761},"2025-06-17",20.63,21.48,20.8,{"symbol":5,"time":1763,"open":1588,"high":1764,"low":1765,"close":1766},"2025-06-16",20.93,20.3,20.74,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-13",20.33,20.6,20.1,20.14,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1588,"close":1777},"2025-06-12",20.5,20.98,20.77,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1626},"2025-06-11",21.78,21.83,20.38,{"symbol":5,"time":1784,"open":1775,"high":1785,"low":1786,"close":1787},"2025-06-10",22.44,20.28,22.08,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1790,"close":1586},"2025-06-09",20.22,20.96,{"symbol":5,"time":1793,"open":1608,"high":1571,"low":1794,"close":1795},"2025-06-06",20.03,20.06,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-05",20.27,20.55,19.85,19.99,{"symbol":5,"time":1803,"open":1617,"high":1775,"low":1804,"close":1805},"2025-06-04",20.01,20.25,{"symbol":5,"time":1807,"open":1808,"high":1588,"low":1809,"close":1810},"2025-06-03",19.75,19.4,20.29,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-02",19.48,19.82,19.37,19.74,{"symbol":5,"time":1818,"open":1819,"high":1819,"low":1605,"close":1603},"2025-05-30",20.26,{"symbol":5,"time":1821,"open":1592,"high":1770,"low":1771,"close":1805},"2025-05-29",{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1769,"close":1826},"2025-05-28",20.57,20.64,20.37,{"symbol":5,"time":1828,"open":1571,"high":1829,"low":1830,"close":1799},"2025-05-27",20.67,20.18,{"symbol":5,"time":1832,"open":1833,"high":1798,"low":1834,"close":1835},"2025-05-23",20.16,19.94,20.05,{"symbol":5,"time":1837,"open":1744,"high":1838,"low":1839,"close":1799},"2025-05-22",20.9,20.51,{"symbol":5,"time":1841,"open":1745,"high":1842,"low":1843,"close":1620},"2025-05-21",21.63,20.59,{"symbol":5,"time":1845,"open":1738,"high":1846,"low":1847,"close":1848},"2025-05-20",21.41,21.12,21.27,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1629,"close":1853},"2025-05-19",21.18,21.56,21.38,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-16",21.53,21.76,21.35,21.66,{"symbol":5,"time":1861,"open":1862,"high":1842,"low":1745,"close":1863},"2025-05-15",21.23,21.55,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1710},"2025-05-14",22.35,22.46,21.46,{"symbol":5,"time":1870,"open":1871,"high":1676,"low":1558,"close":1872},"2025-05-13",22.36,22.56,{"symbol":5,"time":1874,"open":1694,"high":1875,"low":1711,"close":1694},"2025-05-12",22.67,{"symbol":5,"time":1877,"open":1563,"high":1878,"low":1879,"close":1880},"2025-05-09",21.45,20.83,21.42,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1825,"close":1885},"2025-05-08",21.01,21.24,21,{"symbol":5,"time":1887,"open":1888,"high":1826,"low":1814,"close":1889},"2025-05-07",19.97,20.31,{"symbol":5,"time":1891,"open":1892,"high":1585,"low":1582,"close":1834},"2025-05-06",19.92,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1798},"2025-05-05",20.39,20.58,20.24,{"symbol":5,"time":1899,"open":1819,"high":1900,"low":1901,"close":1615},"2025-05-02",20.78,20.21,{"symbol":5,"time":1903,"open":1790,"high":1572,"low":1834,"close":1904},"2025-05-01",19.98,{"symbol":5,"time":1906,"open":1907,"high":1830,"low":1603,"close":1771},"2025-04-30",19.71,{"symbol":5,"time":1909,"open":1889,"high":1621,"low":1790,"close":1617},"2025-04-29",{"symbol":5,"time":1911,"open":1585,"high":1751,"low":1835,"close":1839},"2025-04-28",{"symbol":5,"time":1913,"open":1914,"high":1830,"low":1915,"close":1835},"2025-04-25",19.73,19.34,{"symbol":5,"time":1917,"open":1918,"high":1863,"low":1750,"close":1756},"2025-04-24",21.04,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1889,"close":1843},"2025-04-23",20.72,21.03,{"symbol":5,"time":1924,"open":1925,"high":1816,"low":1926,"close":1927},"2025-04-22",19.06,19.04,19.51,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-21",18.93,18.99,18.25,18.84,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1930},"2025-04-17",18.91,19.1,18.56,{"symbol":5,"time":1940,"open":1915,"high":1941,"low":1942,"close":1943},"2025-04-16",19.43,18.72,19.23,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1800},"2025-04-15",20.2,20.47,19.81,{"symbol":5,"time":1950,"open":1843,"high":1629,"low":1904,"close":1889},"2025-04-14",{"symbol":5,"time":1952,"open":1953,"high":1611,"low":1954,"close":1816},"2025-04-11",19.25,18.18,{"symbol":5,"time":1956,"open":1626,"high":1624,"low":1957,"close":1958},"2025-04-10",19.16,19.88,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1856},"2025-04-09",18.07,21.73,17.98,{"symbol":5,"time":1965,"open":1795,"high":1895,"low":1966,"close":1967},"2025-04-08",17.67,18.13,{"symbol":5,"time":1969,"open":1970,"high":1829,"low":1938,"close":1971},"2025-04-07",19.14,19.57,{"symbol":5,"time":1973,"open":1748,"high":1734,"low":1591,"close":1800},"2025-04-04",{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-03",21.4,23.9,20.86,22.43,{"symbol":5,"time":1981,"open":1749,"high":1982,"low":1748,"close":1983},"2025-04-02",22.38,21.98,{"symbol":5,"time":1985,"open":1872,"high":1729,"low":1859,"close":1986},"2025-04-01",22.05,{"symbol":5,"time":1988,"open":1982,"high":1989,"low":1990,"close":1724},"2025-03-31",22.75,21.75,{"symbol":5,"time":1992,"open":1993,"high":1635,"low":1872,"close":1724},"2025-03-28",23.35,{"symbol":5,"time":1995,"open":1690,"high":1996,"low":1997,"close":1641},"2025-03-27",23.76,22.86,{"symbol":5,"time":1999,"open":2000,"high":1461,"low":2001,"close":2002},"2025-03-26",24.25,23.25,23.42,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":1547,"close":1552},"2025-03-25",24.18,24.75,{"symbol":5,"time":2008,"open":2009,"high":1508,"low":2010,"close":1446},"2025-03-24",24.72,24.13,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":1634,"close":2015},"2025-03-21",23.6,24.7,24.26,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-03-20",23.77,24.31,23.73,23.96,{"symbol":5,"time":2023,"open":1435,"high":1522,"low":2024,"close":1474},"2025-03-19",24.03,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-18",25.55,26.41,25.39,25.92,{"symbol":5,"time":2032,"open":1461,"high":2033,"low":2034,"close":2035},"2025-03-17",26.15,24.37,25.69,{"symbol":5,"time":2037,"open":1495,"high":2034,"low":2038,"close":1452},"2025-03-14",23.52,{"symbol":5,"time":2040,"open":1529,"high":1466,"low":1668,"close":2041},"2025-03-13",23.7,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":1901,"close":1626},"2025-03-12",20.79,21.17,{"symbol":5,"time":2047,"open":1888,"high":1795,"low":2048,"close":2049},"2025-03-11",19.29,19.78,{"symbol":5,"time":2051,"open":1897,"high":1839,"low":2052,"close":2053},"2025-03-10",19.65,19.93,{"symbol":5,"time":2055,"open":1798,"high":1563,"low":2056,"close":1825},"2025-03-07",20.11,{"symbol":5,"time":2058,"open":1819,"high":2059,"low":1575,"close":2060},"2025-03-06",21.13,20.75,{"symbol":5,"time":2062,"open":1738,"high":1559,"low":1830,"close":1754},"2025-03-05",{"symbol":5,"time":2064,"open":2065,"high":1637,"low":1565,"close":1738},"2025-03-04",22.54,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-03",25,25.04,22.52,22.74,{"symbol":5,"time":2073,"open":2074,"high":1469,"low":2075,"close":2020},"2025-02-28",23.02,22.64,{"symbol":5,"time":2077,"open":2041,"high":2078,"low":2079,"close":2080},"2025-02-27",24.4,23.07,23.09,{"symbol":5,"time":2082,"open":2001,"high":1687,"low":1541,"close":2038},"2025-02-26",{"symbol":5,"time":2084,"open":1496,"high":1463,"low":1709,"close":1667},"2025-02-25",{"symbol":5,"time":2086,"open":1518,"high":1523,"low":1641,"close":1468},"2025-02-24",{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":1462},"2025-02-21",25.96,26.29,24.84,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":1472,"close":2096},"2025-02-20",25.56,26.12,26.09,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":1445,"close":2101},"2025-02-19",25.98,26.33,25.72,{"symbol":5,"time":2103,"open":1477,"high":2104,"low":1480,"close":2105},"2025-02-18",27.55,27.39,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":1997,"close":2013},"2025-02-14",24.36,25.19,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2010},"2025-02-13",22.84,24.83,22.79,{"symbol":5,"time":2116,"open":1983,"high":1872,"low":1764,"close":2117},"2025-02-12",22.48,{"symbol":5,"time":2119,"open":1587,"high":1711,"low":2120,"close":2121},"2025-02-11",19.86,20.97,{"symbol":5,"time":2123,"open":1953,"high":1616,"low":2124,"close":1582},"2025-02-10",19.24,{"symbol":5,"time":2126,"open":1599,"high":2127,"low":2128,"close":1937},"2025-02-07",19.36,19.03,{"symbol":5,"time":2130,"open":1927,"high":1591,"low":2131,"close":2132},"2025-02-06",19.22,19.38,{"symbol":5,"time":2134,"open":2135,"high":1582,"low":1936,"close":2052},"2025-02-05",19.19,{"symbol":5,"time":2137,"open":1937,"high":2138,"low":2139,"close":2048},"2025-02-04",19.53,19.02,{"symbol":5,"time":2141,"open":1604,"high":1808,"low":2142,"close":2132},"2025-02-03",18.78,{"symbol":5,"time":2144,"open":1771,"high":1769,"low":2132,"close":1941},"2025-01-31",{"symbol":5,"time":2146,"open":2147,"high":1771,"low":1941,"close":1804},"2025-01-30",19.72,{"symbol":5,"time":2149,"open":1587,"high":1616,"low":1610,"close":1808},"2025-01-29",{"symbol":5,"time":2151,"open":1617,"high":1617,"low":1816,"close":1611},"2025-01-28",{"symbol":5,"time":2153,"open":1754,"high":2154,"low":1772,"close":1810},"2025-01-27",21.06,{"symbol":5,"time":2156,"open":1559,"high":1846,"low":2060,"close":1879},"2025-01-24",{"symbol":5,"time":2158,"open":2159,"high":1990,"low":1858,"close":2160},"2025-01-23",21.69,21.57,{"symbol":5,"time":2162,"open":1962,"high":2163,"low":2160,"close":1564},"2025-01-22",22.29,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":1990,"close":2168},"2025-01-21",22.03,22.41,21.77,{"symbol":5,"time":2170,"open":2171,"high":1557,"low":2044,"close":1756},"2025-01-17",21.26,{"symbol":5,"time":2173,"open":1808,"high":1578,"low":1809,"close":2174},"2025-01-16",19.67,{"symbol":5,"time":2176,"open":1809,"high":1582,"low":2177,"close":2147},"2025-01-15",19.17,{"symbol":5,"time":2179,"open":2127,"high":1597,"low":2180,"close":2181},"2025-01-14",18.82,19.2,{"symbol":5,"time":2183,"open":2184,"high":1953,"low":2185,"close":2181},"2025-01-13",18.92,18.73,{"symbol":5,"time":2187,"open":1610,"high":1610,"low":1936,"close":2188},"2025-01-10",19.15,{"symbol":5,"time":2190,"open":2191,"high":1585,"low":1907,"close":1958},"2025-01-08",19.83,{"symbol":5,"time":2193,"open":1576,"high":1617,"low":2194,"close":1804},"2025-01-07",19.9,{"symbol":5,"time":2196,"open":1879,"high":1776,"low":2049,"close":1587},"2025-01-06",{"symbol":5,"time":2198,"open":1895,"high":1829,"low":1795,"close":2199},"2025-01-03",20.56,{"symbol":5,"time":2201,"open":1609,"high":1614,"low":1575,"close":1790},"2025-01-02",{"symbol":5,"time":2203,"open":1801,"high":2204,"low":1958,"close":1835},"2024-12-31",20.4,{"symbol":5,"time":2206,"open":1804,"high":2056,"low":1914,"close":1814},"2024-12-30",{"symbol":5,"time":2208,"open":1901,"high":2209,"low":2210,"close":1765},"2024-12-27",20.61,20.09,{"symbol":5,"time":2212,"open":1609,"high":1829,"low":1616,"close":1571},"2024-12-26",{"symbol":5,"time":2214,"open":1790,"high":2204,"low":2215,"close":2204},"2024-12-24",19.96,{"symbol":5,"time":2217,"open":2218,"high":1609,"low":1597,"close":1946},"2024-12-23",19.58,{"symbol":5,"time":2220,"open":1604,"high":2221,"low":2222,"close":1597},"2024-12-20",19.76,18.9,{"symbol":5,"time":2224,"open":2138,"high":2225,"low":2128,"close":1925},"2024-12-19",19.69,{"symbol":5,"time":2227,"open":1586,"high":1896,"low":2228,"close":2229},"2024-12-18",19.21,19.3,{"symbol":5,"time":2231,"open":1825,"high":1777,"low":1810,"close":1571},"2024-12-17",{"symbol":5,"time":2233,"open":1608,"high":2234,"low":1575,"close":1879},"2024-12-16",21.1,{"symbol":5,"time":2236,"open":1770,"high":1761,"low":1805,"close":1617},"2024-12-13",{"symbol":5,"time":2238,"open":1576,"high":1838,"low":1892,"close":1900},"2024-12-12",{"symbol":5,"time":2240,"open":1772,"high":1805,"low":1587,"close":1585},"2024-12-11",{"symbol":5,"time":2242,"open":1879,"high":1978,"low":2215,"close":1833},"2024-12-10",{"symbol":5,"time":2244,"open":2245,"high":2154,"low":1744,"close":1754},"2024-12-09",20.92,{"symbol":5,"time":2247,"open":2248,"high":1629,"low":1755,"close":2245},"2024-12-06",20.95,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":1755,"close":1761},"2024-12-05",22.04,22.19,{"symbol":5,"time":2254,"open":1708,"high":2065,"low":1566,"close":2255},"2024-12-04",21.96,{"symbol":5,"time":2257,"open":1495,"high":1485,"low":1785,"close":2258},"2024-12-03",22.47,{"symbol":5,"time":2260,"open":2091,"high":2261,"low":1691,"close":2262},"2024-12-02",25.48,23.93,{"symbol":5,"time":2264,"open":1489,"high":1463,"low":2013,"close":1452},"2024-11-29",{"symbol":5,"time":2266,"open":1651,"high":2262,"low":2267,"close":1521},"2024-11-27",23.06,{"symbol":5,"time":2269,"open":2270,"high":1508,"low":2271,"close":1452},"2024-11-26",24.95,23.81,{"symbol":5,"time":2273,"open":2069,"high":2274,"low":1456,"close":1462},"2024-11-25",25.57,{"symbol":5,"time":2276,"open":1500,"high":2277,"low":2278,"close":2279},"2024-11-22",24.68,24.14,24.5,{"symbol":5,"time":2281,"open":1453,"high":1447,"low":1651,"close":1469},"2024-11-21",{"symbol":5,"time":2283,"open":2284,"high":1496,"low":2285,"close":2286},"2024-11-20",24.07,23.55,24.01,{"symbol":5,"time":2288,"open":2279,"high":2289,"low":1513,"close":1552},"2024-11-19",24.54,{"symbol":5,"time":2291,"open":1444,"high":2292,"low":2293,"close":2091},"2024-11-18",25.02,24.16,{"symbol":5,"time":2295,"open":1467,"high":1438,"low":2296,"close":1500},"2024-11-15",24.23,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":1457,"close":2301},"2024-11-14",25.12,25.61,25.03,{"symbol":5,"time":2303,"open":2304,"high":1504,"low":2305,"close":2306},"2024-11-13",24.06,24.02,24.92,{"symbol":5,"time":2308,"open":2309,"high":1503,"low":2310,"close":2293},"2024-11-12",24.66,23.89,{"symbol":5,"time":2312,"open":2089,"high":2090,"low":2113,"close":2313},"2024-11-11",25.05,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-11-08",26,26.43,25.83,26.2,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2109,"close":2324},"2024-11-07",25.43,26.38,26.23,{"symbol":5,"time":2326,"open":2327,"high":2299,"low":1452,"close":2313},"2024-11-06",24.3,{"symbol":5,"time":2329,"open":1733,"high":1635,"low":1721,"close":2330},"2024-11-05",23.32,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":1701,"close":2070},"2024-11-04",22.96,23,{"symbol":5,"time":2336,"open":2334,"high":1635,"low":2337,"close":2338},"2024-11-01",21.91,23.2,{"symbol":5,"time":2340,"open":1704,"high":1669,"low":2341,"close":1710},"2024-10-31",21.47,{"symbol":5,"time":2343,"open":1726,"high":2344,"low":2345,"close":1558},"2024-10-30",22.93,22.26,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2167,"close":1657},"2024-10-29",22.87,23.14,{"symbol":5,"time":2351,"open":1875,"high":2352,"low":1872,"close":1642},"2024-10-28",23.27,{"symbol":5,"time":2354,"open":1726,"high":1645,"low":2167,"close":2355},"2024-10-25",22.68,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-10-24",22.09,22.37,21.97,22.34,{"symbol":5,"time":2363,"open":1558,"high":1979,"low":1743,"close":1983},"2024-10-23",{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":1721},"2024-10-22",22.73,22.82,22.17,{"symbol":5,"time":2370,"open":2371,"high":1676,"low":1669,"close":2112},"2024-10-21",22.61,{"symbol":5,"time":2373,"open":2371,"high":2367,"low":1730,"close":1709},"2024-10-18",{"symbol":5,"time":2375,"open":2376,"high":2367,"low":1721,"close":1785},"2024-10-17",22.72,{"symbol":5,"time":2378,"open":1982,"high":2065,"low":2379,"close":2380},"2024-10-16",21.74,22.31,{"symbol":5,"time":2382,"open":2383,"high":1489,"low":2258,"close":1661},"2024-10-15",23.41,{"symbol":5,"time":2385,"open":1635,"high":2018,"low":2352,"close":1691},"2024-10-14",{"symbol":5,"time":2387,"open":1662,"high":1687,"low":2388,"close":1680},"2024-10-11",22.98,{"symbol":5,"time":2390,"open":2391,"high":1526,"low":2333,"close":1655},"2024-10-10",23.19,{"symbol":5,"time":2393,"open":2001,"high":1686,"low":2267,"close":2394},"2024-10-09",23.46,{"symbol":5,"time":2396,"open":1669,"high":2002,"low":1986,"close":2330},"2024-10-08",{"symbol":5,"time":2398,"open":1721,"high":2399,"low":2400,"close":1982},"2024-10-07",22.65,22.02,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":1558,"close":1663},"2024-10-04",22.7,22.91,{"symbol":5,"time":2406,"open":2407,"high":2366,"low":2408,"close":2345},"2024-10-03",22.14,21.65,{"symbol":5,"time":2410,"open":1875,"high":2079,"low":1866,"close":1700},"2024-10-02",{"symbol":5,"time":2412,"open":2394,"high":1489,"low":2345,"close":1670},"2024-10-01",{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2080,"close":2394},"2024-09-30",23.74,23.95,{"symbol":5,"time":2418,"open":2293,"high":2309,"low":2041,"close":2419},"2024-09-27",23.91,{"symbol":5,"time":2421,"open":1463,"high":1461,"low":2001,"close":2422},"2024-09-26",23.92,{"symbol":5,"time":2424,"open":1664,"high":2304,"low":2366,"close":1533},"2024-09-25",{"symbol":5,"time":2426,"open":1708,"high":2427,"low":2163,"close":2428},"2024-09-24",23.11,22.81,{"symbol":5,"time":2430,"open":1979,"high":2367,"low":2166,"close":1872},"2024-09-23",{"symbol":5,"time":2432,"open":2433,"high":2349,"low":2434,"close":2435},"2024-09-20",20.89,20.35,21.84,{"symbol":5,"time":2437,"open":2438,"high":2159,"low":1922,"close":2439},"2024-09-19",21.28,21.14,{"symbol":5,"time":2441,"open":1559,"high":2379,"low":1921,"close":1777},"2024-09-18",{"symbol":5,"time":2443,"open":2444,"high":1733,"low":1884,"close":2341},"2024-09-17",21.71,{"symbol":5,"time":2446,"open":1794,"high":1742,"low":2221,"close":2447},"2024-09-16",20.91,{"symbol":5,"time":2449,"open":2450,"high":1611,"low":2450,"close":1610},"2024-09-13",19.49,{"symbol":5,"time":2452,"open":1941,"high":2453,"low":1926,"close":2127},"2024-09-12",19.54,{"symbol":5,"time":2455,"open":2456,"high":2225,"low":2457,"close":2458},"2024-09-11",19.01,18.52,19.64,{"symbol":5,"time":2460,"open":2128,"high":2461,"low":2462,"close":2463},"2024-09-10",19.11,18.51,18.98,{"symbol":5,"time":2465,"open":2466,"high":2453,"low":2467,"close":2468},"2024-09-09",19,18.95,19.07,{"symbol":5,"time":2470,"open":2471,"high":2450,"low":2472,"close":2473},"2024-09-06",19.44,18.64,18.89,{"symbol":5,"time":2475,"open":2476,"high":2194,"low":2124,"close":1809},"2024-09-05",19.28,{"symbol":5,"time":2478,"open":2221,"high":1835,"low":2476,"close":1941},"2024-09-04",{"symbol":5,"time":2480,"open":2481,"high":2159,"low":1801,"close":1771},"2024-09-03",21.54,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":1885,"close":2251},"2024-08-30",21.25,22.12,{"symbol":5,"time":2487,"open":2221,"high":1770,"low":1808,"close":2488},"2024-08-29",20.13,{"symbol":5,"time":2490,"open":1904,"high":2056,"low":1927,"close":1577},"2024-08-28",{"symbol":5,"time":2492,"open":2488,"high":1819,"low":2493,"close":2494},"2024-08-27",19.84,20.07,{"symbol":5,"time":2496,"open":2497,"high":2199,"low":1578,"close":2488},"2024-08-26",20.53,{"symbol":5,"time":2499,"open":2500,"high":1764,"low":1819,"close":1592},"2024-08-23",20.32,{"symbol":5,"time":2502,"open":2503,"high":1976,"low":2504,"close":1771},"2024-08-22",21.39,20.04,{"symbol":5,"time":2506,"open":1742,"high":2507,"low":1742,"close":1846},"2024-08-21",21.44,{"symbol":5,"time":2509,"open":2510,"high":1862,"low":1624,"close":2511},"2024-08-20",21.21,20.99,{"symbol":5,"time":2513,"open":2433,"high":1564,"low":2514,"close":1710},"2024-08-19",20.84,{"symbol":5,"time":2516,"open":2497,"high":1838,"low":1588,"close":2517},"2024-08-16",20.87,{"symbol":5,"time":2519,"open":2500,"high":2154,"low":1609,"close":1620},"2024-08-15",{"symbol":5,"time":2521,"open":2522,"high":1775,"low":2523,"close":1892},"2024-08-14",20.49,19.79,{"symbol":5,"time":2525,"open":1813,"high":1586,"low":2526,"close":1947},"2024-08-13",19.47,{"symbol":5,"time":2528,"open":1587,"high":1888,"low":2466,"close":2127},"2024-08-12",{"symbol":5,"time":2530,"open":1616,"high":2531,"low":1600,"close":1907},"2024-08-09",20.15,{"symbol":5,"time":2533,"open":1937,"high":1799,"low":1933,"close":2522},"2024-08-08",{"symbol":5,"time":2535,"open":1892,"high":1805,"low":2467,"close":1931},"2024-08-07",{"symbol":5,"time":2537,"open":2500,"high":1759,"low":1808,"close":2191},"2024-08-06",{"symbol":5,"time":2539,"open":1946,"high":1895,"low":2048,"close":2056},"2024-08-05",{"symbol":5,"time":2541,"open":2542,"high":1983,"low":2543,"close":1760},"2024-08-02",21.94,20.42,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-08-01",30.43,30.71,28.89,29.05,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-07-31",30.54,30.87,30.28,30.74,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-07-30",30.85,30.91,30.01,30.13,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-07-29",31.42,31.47,30.79,30.83,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-07-26",31.43,31.56,31.02,31.35,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-07-25",31.37,31.99,30.95,31.1,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":1403},"2024-07-24",32.53,32.8,31.66,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-07-23",32.96,33.23,32.83,32.95,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-07-22",33.28,33.41,32.76,33.37,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-07-19",34.57,34.58,32.85,32.98,{"symbol":5,"time":2604,"open":2605,"high":1342,"low":2606,"close":2607},"2024-07-18",34.96,34.53,34.87,{"symbol":5,"time":2609,"open":1319,"high":2610,"low":2611,"close":2612},"2024-07-17",37.16,34.4,34.46,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-07-16",34.36,34.45,33.84,34.34,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2612},"2024-07-15",34.7,35.23,34.31,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2626,"close":1393},"2024-07-12",33.77,35.48,{"symbol":5,"time":2629,"open":1211,"high":2630,"low":2631,"close":1376},"2024-07-11",35.15,33.31,{"symbol":5,"time":2633,"open":2634,"high":1179,"low":2635,"close":2607},"2024-07-10",34.44,34.13,{"symbol":5,"time":2637,"open":1392,"high":2638,"low":2639,"close":2640},"2024-07-09",35.22,33.72,34.59,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":1399},"2024-07-08",33.03,34.09,32.82,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-07-05",31.4,32.34,31.31,32.02,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2559,"close":2656},"2024-07-03",31.12,31.34,31.23,{"symbol":5,"time":2658,"open":2659,"high":2650,"low":2660,"close":2661},"2024-07-02",30.86,30.59,31.07,{"symbol":5,"time":2663,"open":2559,"high":2572,"low":2664,"close":2665},"2024-07-01",30.61,30.84,{"symbol":5,"time":2667,"open":2668,"high":2650,"low":2669,"close":2670},"2024-06-28",30.75,30.72,30.97,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2660},"2024-06-27",30.42,30.66,30.29,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2552},"2024-06-26",30.64,30.68,30.27,{"symbol":5,"time":2682,"open":2683,"high":2567,"low":2675,"close":2555},"2024-06-25",30.7,{"symbol":5,"time":2685,"open":2686,"high":2564,"low":2687,"close":1429},"2024-06-24",31.14,30.53,{"symbol":5,"time":2689,"open":2558,"high":2690,"low":2691,"close":2692},"2024-06-21",31.36,30.67,31.09,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-06-20",30.56,31.11,30.45,30.62,{"symbol":5,"time":2700,"open":2701,"high":2565,"low":2702,"close":1421},"2024-06-18",30.99,30.5,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-06-17",30.34,31,30.18,30.98,{"symbol":5,"time":2710,"open":2675,"high":2695,"low":2711,"close":2697},"2024-06-14",30.21,{"symbol":5,"time":2713,"open":1420,"high":2714,"low":2715,"close":2716},"2024-06-13",30.58,30.14,30.46,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-06-12",31.46,31.48,30.39,30.76,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2687,"close":2727},"2024-06-11",30.77,31.03,30.92,{"symbol":5,"time":2729,"open":2730,"high":2578,"low":2675,"close":2559},"2024-06-10",30.55,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2711,"close":2555},"2024-06-07",30.25,30.78,{"symbol":5,"time":2736,"open":2730,"high":2660,"low":1428,"close":2673},"2024-06-06",{"symbol":5,"time":2738,"open":2680,"high":2665,"low":2560,"close":2734},"2024-06-05",{"symbol":5,"time":2740,"open":2668,"high":2668,"low":2741,"close":2742},"2024-06-04",29.94,30.03,{"symbol":5,"time":2744,"open":2726,"high":2661,"low":2745,"close":2675},"2024-06-03",30.05,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2741,"close":2558},"2024-05-31",30.22,30.96,{"symbol":5,"time":2751,"open":2711,"high":2702,"low":2752,"close":2753},"2024-05-30",30.06,30.19,{"symbol":5,"time":2755,"open":2756,"high":2691,"low":2757,"close":2561},"2024-05-29",30.47,30.11,{"symbol":5,"time":2759,"open":2760,"high":2576,"low":2674,"close":2761},"2024-05-28",30.94,31.06,{"symbol":5,"time":2763,"open":2675,"high":2572,"low":2561,"close":2669},"2024-05-24",{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-05-23",31.45,31.57,29.87,30.08,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2579,"close":2564},"2024-05-22",31.91,32.07,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-05-21",31.98,32.24,31.62,31.74,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-05-20",31.85,32.42,31.76,32.1,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-05-17",32.06,32.11,31.59,31.83,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-05-16",31.63,32.26,31.52,32.03,{"symbol":5,"time":2799,"open":2800,"high":2648,"low":2801,"close":2802},"2024-05-15",31.38,30.81,31.27,{"symbol":5,"time":2804,"open":2698,"high":2696,"low":2664,"close":2805},"2024-05-14",31.05,{"symbol":5,"time":2807,"open":2742,"high":2808,"low":2809,"close":2810},"2024-05-13",31.13,30,30.51,{"symbol":5,"time":2812,"open":2813,"high":2716,"low":2814,"close":2815},"2024-05-10",30.33,29.84,29.85,{"symbol":5,"time":2817,"open":2818,"high":2721,"low":2819,"close":2820},"2024-05-09",29.93,29.81,30.09,{"symbol":5,"time":2822,"open":2809,"high":2823,"low":2824,"close":2809},"2024-05-08",30.15,29.73,{"symbol":5,"time":2826,"open":2692,"high":2766,"low":2664,"close":2679},"2024-05-07",{"symbol":5,"time":2828,"open":2654,"high":2829,"low":2830,"close":2670},"2024-05-06",31.2,30.73,{"symbol":5,"time":2832,"open":2708,"high":2761,"low":2683,"close":2833},"2024-05-03",30.9,{"symbol":5,"time":2835,"open":2660,"high":2691,"low":2753,"close":2810},"2024-05-02",{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-05-01",30.17,31.04,30.02,30.37,{"symbol":5,"time":2843,"open":2839,"high":2844,"low":2673,"close":2756},"2024-04-30",31.18,{"symbol":5,"time":2846,"open":2847,"high":2772,"low":2661,"close":2690},"2024-04-29",31.86,{"symbol":5,"time":2849,"open":1426,"high":2777,"low":2678,"close":2850},"2024-04-26",31.88,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":1187,"close":1198},"2024-04-25",34.56,35.3,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2618,"close":1187},"2024-04-24",34.86,35.18,{"symbol":5,"time":2860,"open":2618,"high":2861,"low":2862,"close":2863},"2024-04-23",34.6,34.18,34.28,{"symbol":5,"time":2865,"open":2866,"high":2599,"low":2867,"close":2868},"2024-04-22",34.42,34.08,34.41,{"symbol":5,"time":2870,"open":2871,"high":2871,"low":2862,"close":2872},"2024-04-19",35.13,34.2,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-04-18",35.42,35.66,34.77,35.04,{"symbol":5,"time":2880,"open":1212,"high":1170,"low":2881,"close":2882},"2024-04-17",35.37,35.68,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":1370,"close":2887},"2024-04-16",36.27,36.51,36.26,{"symbol":5,"time":2889,"open":1304,"high":2890,"low":2891,"close":2892},"2024-04-15",36.7,35.89,36.31,{"symbol":5,"time":2894,"open":2895,"high":2890,"low":2896,"close":2897},"2024-04-12",36.69,35.6,35.69,{"symbol":5,"time":2899,"open":1351,"high":1308,"low":2900,"close":2901},"2024-04-11",37.08,37.63,{"symbol":5,"time":2903,"open":1324,"high":1227,"low":2904,"close":2905},"2024-04-10",37.02,37.2,{"symbol":5,"time":2907,"open":1355,"high":2908,"low":2909,"close":1102},"2024-04-09",38.58,37.33,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-04-08",38.64,38.86,37.91,37.98,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-04-05",39.35,39.46,38.51,38.71,{"symbol":5,"time":2923,"open":1164,"high":1123,"low":1133,"close":2924},"2024-04-04",39.73,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-04-03",41.4,41.65,40.22,40.33,{"symbol":5,"time":2932,"open":950,"high":2933,"low":2934,"close":2935},"2024-04-02",44.08,43.5,43.94,{"symbol":5,"time":2937,"open":2938,"high":800,"low":2939,"close":2940},"2024-04-01",44.29,44.18,44.52,{"symbol":5,"time":2942,"open":1150,"high":2943,"low":2944,"close":2945},"2024-03-28",44.6,43.71,44.17,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-03-27",42.54,43.83,42.5,43.77,{"symbol":5,"time":2953,"open":714,"high":2954,"low":2955,"close":2956},"2024-03-26",42.27,41.66,41.99,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":1005},"2024-03-25",40.89,42.22,40.57,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-03-22",42.25,42.8,42.09,42.57,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-03-21",42.99,43.6,42.32,42.42,{"symbol":5,"time":2975,"open":2970,"high":2976,"low":1140,"close":2977},"2024-03-20",43.01,42.2,{"symbol":5,"time":2979,"open":2964,"high":2980,"low":2981,"close":2982},"2024-03-19",42.29,41.44,42.05,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-03-18",43.09,43.38,42.6,42.71,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-03-15",42.45,43.15,42.35,42.64,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":1149,"close":2999},"2024-03-14",43.23,43.35,42.75,{"symbol":5,"time":3001,"open":3002,"high":710,"low":745,"close":2997},"2024-03-13",44.51,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":838,"close":3007},"2024-03-12",45.06,45.27,45.24,{"symbol":5,"time":3009,"open":758,"high":3010,"low":3011,"close":3012},"2024-03-11",44.93,43.66,44.86,{"symbol":5,"time":3014,"open":761,"high":3015,"low":3016,"close":3016},"2024-03-08",46.63,44,{"symbol":5,"time":3018,"open":1008,"high":3019,"low":811,"close":3020},"2024-03-07",46.42,46.15,{"symbol":5,"time":3022,"open":950,"high":3023,"low":3024,"close":3002},"2024-03-06",45.51,43.56,{"symbol":5,"time":3026,"open":3027,"high":816,"low":3028,"close":3029},"2024-03-05",44.56,42.69,43.16,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":841},"2024-03-04",44.27,46.61,43.85,{"symbol":5,"time":3036,"open":3037,"high":3032,"low":728,"close":3038},"2024-03-01",43.41,43.82,{"symbol":5,"time":3040,"open":3041,"high":2992,"low":3042,"close":3043},"2024-02-29",42.37,42.36,43.05,{"symbol":5,"time":3045,"open":3046,"high":2991,"low":3047,"close":2956},"2024-02-28",42.44,41.91,{"symbol":5,"time":3049,"open":3050,"high":824,"low":1149,"close":3051},"2024-02-27",43.25,42.73,{"symbol":5,"time":3053,"open":2934,"high":1154,"low":3054,"close":2970},"2024-02-26",42.82,{"symbol":5,"time":3056,"open":728,"high":3057,"low":3058,"close":2970},"2024-02-23",43.51,42.66,{"symbol":5,"time":3060,"open":3061,"high":3061,"low":3062,"close":3063},"2024-02-22",44.68,42.53,42.98,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":1156},"2024-02-21",44.48,44.69,43.08,{"symbol":5,"time":3070,"open":3071,"high":790,"low":813,"close":2940},"2024-02-20",44.26,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3057},"2024-02-16",44.03,44.22,43.12,{"symbol":5,"time":3078,"open":3079,"high":3006,"low":1148,"close":768},"2024-02-15",44.76,{"symbol":5,"time":3081,"open":3038,"high":2938,"low":1147,"close":3082},"2024-02-14",44.19,{"symbol":5,"time":3084,"open":3085,"high":860,"low":3086,"close":3029},"2024-02-13",43,42.76,{"symbol":5,"time":3088,"open":1147,"high":3089,"low":3090,"close":3074},"2024-02-12",45.04,43.32,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-02-09",42.55,43.52,42.4,43.31,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":2950},"2024-02-08",42.72,42.97,42.33,{"symbol":5,"time":3103,"open":3104,"high":830,"low":3093,"close":3105},"2024-02-07",42.89,42.78,{"symbol":5,"time":3107,"open":3108,"high":3105,"low":829,"close":805},"2024-02-06",42.7,{"symbol":5,"time":3110,"open":1011,"high":2992,"low":3111,"close":3112},"2024-02-05",42.43,42.77,{"symbol":5,"time":3114,"open":3085,"high":3115,"low":716,"close":2987},"2024-02-02",43.14,{"symbol":5,"time":3117,"open":2992,"high":3118,"low":955,"close":3119},"2024-02-01",43.57,43.36,{"symbol":5,"time":3121,"open":2967,"high":3122,"low":3042,"close":3068},"2024-01-31",43.79,{"symbol":5,"time":3124,"open":3125,"high":3038,"low":3104,"close":3126},"2024-01-30",43.67,42.92,{"symbol":5,"time":3128,"open":2944,"high":721,"low":3129,"close":3130},"2024-01-29",42.81,43.84,{"symbol":5,"time":3132,"open":2939,"high":800,"low":2998,"close":762},"2024-01-26",{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":891},"2024-01-25",50,50.3,48.97,{"symbol":5,"time":3139,"open":777,"high":3140,"low":3141,"close":3142},"2024-01-24",49.77,48.27,49.09,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-01-23",48.12,48.94,47.32,48.89,{"symbol":5,"time":3150,"open":3151,"high":777,"low":3152,"close":3153},"2024-01-22",48.85,47.64,48.22,{"symbol":5,"time":3155,"open":917,"high":3156,"low":761,"close":3157},"2024-01-19",48.76,48.15,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-01-18",47.03,47.57,46.17,46.74,{"symbol":5,"time":3165,"open":3019,"high":3019,"low":3166,"close":702},"2024-01-17",45.65,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-01-16",46.98,47.22,46.38,47.06,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3033,"close":3177},"2024-01-12",47.6,47.67,47.12,{"symbol":5,"time":3179,"open":789,"high":3180,"low":3181,"close":3152},"2024-01-11",47.84,46.73,{"symbol":5,"time":3183,"open":912,"high":3184,"low":3185,"close":3186},"2024-01-10",48.3,46.94,47.47,{"symbol":5,"time":3188,"open":3189,"high":977,"low":885,"close":3190},"2024-01-09",48.01,48.05,{"symbol":5,"time":3192,"open":3193,"high":3156,"low":849,"close":3194},"2024-01-08",47.07,48.45,{"symbol":5,"time":3196,"open":3160,"high":988,"low":3197,"close":3198},"2024-01-05",46.64,46.89,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3007,"close":3203},"2024-01-04",45.72,47.16,46.87,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-01-03",47.1,47.81,46.8,47.05,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":885},"2024-01-02",49.2,49.38,47.45,{"symbol":5,"time":3216,"open":3136,"high":3217,"low":3140,"close":3218},"2023-12-29",50.57,50.25,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":987},"2023-12-28",50.81,50.87,50.16,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2023-12-27",50.63,51.28,50.19,50.76,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2023-12-26",48.92,50.52,48.71,50.5,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2023-12-22",47.25,48.16,47.2,48,{"symbol":5,"time":3243,"open":817,"high":3177,"low":3244,"close":3245},"2023-12-21",46.02,47.08,{"symbol":5,"time":3247,"open":3197,"high":755,"low":3248,"close":779},"2023-12-20",45.7,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3023,"close":796},"2023-12-19",45.6,46.68,{"symbol":5,"time":3254,"open":3020,"high":3255,"low":3256,"close":778},"2023-12-18",46.23,45.4,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2023-12-15",45.94,47.27,45.67,46.16,{"symbol":5,"time":3264,"open":3265,"high":3193,"low":3266,"close":811},"2023-12-14",45.01,44.65,{"symbol":5,"time":3268,"open":2933,"high":3269,"low":3270,"close":1018},"2023-12-13",44.72,43.33,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":860,"close":3275},"2023-12-12",44.36,44.44,44.04,{"symbol":5,"time":3277,"open":3029,"high":3278,"low":3068,"close":3279},"2023-12-11",44.73,44.54,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3108},"2023-12-08",41.84,42.96,41.81,{"symbol":5,"time":3286,"open":3287,"high":3046,"low":3288,"close":3289},"2023-12-07",41.75,41.18,42.15,{"symbol":5,"time":3291,"open":1281,"high":3292,"low":3293,"close":3294},"2023-12-06",42.59,41.17,41.27,{"symbol":5,"time":3296,"open":3047,"high":2980,"low":3297,"close":3298},"2023-12-05",41.61,41.92,{"symbol":5,"time":3300,"open":3301,"high":3096,"low":3302,"close":2993},"2023-12-04",43.3,41.69,{"symbol":5,"time":3304,"open":3273,"high":3273,"low":727,"close":751},"2023-12-01",{"symbol":5,"time":3306,"open":3266,"high":3307,"low":3308,"close":818},"2023-11-30",45.09,44.41,{"symbol":5,"time":3310,"open":2943,"high":3311,"low":2943,"close":3312},"2023-11-29",45.34,44.94,{"symbol":5,"time":3314,"open":828,"high":3315,"low":3011,"close":715},"2023-11-28",44.38,{"symbol":5,"time":3317,"open":762,"high":858,"low":762,"close":2933},"2023-11-27",{"symbol":5,"time":3319,"open":1154,"high":3016,"low":3320,"close":3321},"2023-11-24",43.61,43.96,{"symbol":5,"time":3323,"open":3074,"high":3324,"low":743,"close":3125},"2023-11-22",44.63,{"symbol":5,"time":3326,"open":749,"high":3327,"low":3301,"close":757},"2023-11-21",44.66,{"symbol":5,"time":3329,"open":3330,"high":3010,"low":3330,"close":3331},"2023-11-20",43.78,44.74,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3335},"2023-11-17",42.91,43.81,42.56,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":2998},"2023-11-16",41,43.4,40.82,{"symbol":5,"time":3343,"open":1280,"high":3344,"low":3345,"close":3346},"2023-11-15",40.84,39.58,40.61,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2023-11-14",38.8,39.49,38.07,39.41,{"symbol":5,"time":3354,"open":1307,"high":3355,"low":1253,"close":1288},"2023-11-13",38.57,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3358,"close":2913},"2023-11-10",38.24,38.99,{"symbol":5,"time":3361,"open":1355,"high":1313,"low":1035,"close":1347},"2023-11-09",{"symbol":5,"time":3363,"open":3364,"high":1122,"low":3365,"close":3366},"2023-11-08",38.85,37.75,37.92,{"symbol":5,"time":3368,"open":3358,"high":3369,"low":2915,"close":3370},"2023-11-07",38.9,38.77,{"symbol":5,"time":3372,"open":1324,"high":1222,"low":3373,"close":1364},"2023-11-06",37.85,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":1308,"close":1253},"2023-11-03",38,38.32,{"symbol":5,"time":3379,"open":1041,"high":3380,"low":1046,"close":3381},"2023-11-02",37.82,37.7,{"symbol":5,"time":3383,"open":3384,"high":1104,"low":1088,"close":3385},"2023-11-01",36.5,37.29,{"symbol":5,"time":3387,"open":2876,"high":3388,"low":3389,"close":3384},"2023-10-31",36.57,35.62,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":2897},"2023-10-30",35.47,35.96,34.92,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":2861,"close":3399},"2023-10-27",34.66,36.38,35.54,{"symbol":5,"time":3401,"open":1186,"high":3402,"low":3403,"close":3404},"2023-10-26",33.22,32.15,32.52,{"symbol":5,"time":3406,"open":2862,"high":2616,"low":3407,"close":2589},"2023-10-25",32.55,{"symbol":5,"time":3409,"open":3410,"high":1208,"low":3410,"close":2640},"2023-10-24",33.64,{"symbol":5,"time":3412,"open":2861,"high":3413,"low":3414,"close":3415},"2023-10-23",35.19,33.39,33.85,{"symbol":5,"time":3417,"open":3418,"high":1088,"low":2607,"close":3394},"2023-10-20",35.65,{"symbol":5,"time":3420,"open":3393,"high":1318,"low":1214,"close":1087},"2023-10-19",{"symbol":5,"time":3422,"open":1214,"high":3423,"low":1205,"close":1330},"2023-10-18",36.02,{"symbol":5,"time":3425,"open":3426,"high":1072,"low":3427,"close":1375},"2023-10-17",35.92,35.07,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":1319,"close":3432},"2023-10-16",36.14,36.94,36.56,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":1093},"2023-10-13",36.74,36.79,35.86,{"symbol":5,"time":3439,"open":1053,"high":1337,"low":3440,"close":1326},"2023-10-12",36.39,{"symbol":5,"time":3442,"open":3443,"high":1256,"low":3398,"close":3444},"2023-10-11",36.62,36.88,{"symbol":5,"time":3446,"open":3430,"high":3435,"low":3447,"close":1299},"2023-10-10",35.81,{"symbol":5,"time":3449,"open":3450,"high":1058,"low":1394,"close":1375},"2023-10-09",35.7,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":2858,"close":3455},"2023-10-06",35.87,36.46,36.19,{"symbol":5,"time":3457,"open":1093,"high":1212,"low":2896,"close":2891},"2023-10-05",{"symbol":5,"time":3459,"open":3460,"high":3460,"low":3461,"close":3462},"2023-10-04",36.52,35.33,35.93,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3465,"close":2897},"2023-10-03",35.27,36.54,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":1185,"close":3471},"2023-10-02",35.61,35.98,35.46,{"symbol":5,"time":3473,"open":3418,"high":1218,"low":3474,"close":1174},"2023-09-29",35.16,{"symbol":5,"time":3476,"open":3477,"high":2876,"low":3478,"close":2858},"2023-09-28",34.65,34.38,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2023-09-27",33.92,34.83,33.88,34.61,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3410,"close":3489},"2023-09-26",34.14,34.78,33.83,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":2626,"close":3494},"2023-09-25",34,34.37,34.29,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3487,"close":2862},"2023-09-22",34.81,34.89,{"symbol":5,"time":3500,"open":2599,"high":3501,"low":2612,"close":3477},"2023-09-21",35.25,[3503,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3559,3564,3569,3573,3578,3583,3588,3593,3598,3603,3606,3611,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3769,3774,3778,3783,3788,3792,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3855,3860,3865,3869,3874,3879,3883,3888,3893,3898,3903,3908,3913,3918,3922,3927,3932,3937,3941,3945,3950,3955,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4242,4247,4252,4257,4262,4267,4272,4277,4281,4286,4290,4295,4300,4305,4310,4315,4320,4324,4327,4332,4337,4341,4345,4348,4352,4356,4361,4364,4369,4374,4379,4384,4388,4393,4398,4402,4406,4410,4415,4420,4425,4429,4434,4438,4443,4448,4453,4458,4463,4467,4472,4477,4482,4487,4492,4497,4502,4507,4511,4515,4520,4523,4528,4533,4538,4543,4547,4549,4553,4558,4563,4567,4572,4576,4581,4586,4591,4594,4599,4604,4609,4614,4617,4622,4627,4632,4636,4641,4645,4650,4654,4659,4664,4669,4674,4679,4684,4689,4693,4697,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4750,4755,4760,4765,4770,4774],{"symbol":3504,"time":26,"open":3505,"high":3506,"low":3507,"close":3508},"SPY",761.31,762,757.97,761.69,{"symbol":3504,"time":32,"open":3510,"high":3511,"low":3512,"close":3513},763.15,763.57,759.96,762.6,{"symbol":3504,"time":37,"open":3515,"high":3516,"low":3517,"close":3518},759.5,761.67,749.6,754.05,{"symbol":3504,"time":43,"open":3520,"high":3521,"low":3522,"close":3523},760.12,760.35,756.15,757.39,{"symbol":3504,"time":49,"open":3525,"high":3526,"low":3527,"close":3528},759,763.52,757.93,760.88,{"symbol":3504,"time":55,"open":3530,"high":3531,"low":3532,"close":3533},764.72,766.38,763.6,764.29,{"symbol":3504,"time":61,"open":3535,"high":3536,"low":3537,"close":3538},758.03,760.11,756.64,757.83,{"symbol":3504,"time":67,"open":3540,"high":3541,"low":3542,"close":3543},764.08,764.47,760.94,762.4,{"symbol":3504,"time":72,"open":3545,"high":3546,"low":3547,"close":3548},769.07,769.7,765.14,765.96,{"symbol":3504,"time":78,"open":3550,"high":3551,"low":3552,"close":3553},772.01,772.87,769,770.19,{"symbol":3504,"time":84,"open":3555,"high":3556,"low":3557,"close":3558},767.9,774.03,767.45,773.17,{"symbol":3504,"time":90,"open":3560,"high":3561,"low":3562,"close":3563},762.45,766.43,761.73,765.16,{"symbol":3504,"time":96,"open":3565,"high":3566,"low":3567,"close":3568},762.01,764.67,759.48,761.78,{"symbol":3504,"time":102,"open":3570,"high":3571,"low":3530,"close":3572},767.33,768,767.05,{"symbol":3504,"time":107,"open":3574,"high":3575,"low":3576,"close":3577},771.76,775.3,768.31,769.35,{"symbol":3504,"time":113,"open":3579,"high":3580,"low":3581,"close":3582},768.5,772.36,767.16,771.1,{"symbol":3504,"time":119,"open":3584,"high":3585,"low":3586,"close":3587},764.73,767.35,763.93,766.08,{"symbol":3504,"time":125,"open":3589,"high":3590,"low":3591,"close":3592},766.16,766.78,763.05,765.91,{"symbol":3504,"time":131,"open":3594,"high":3595,"low":3596,"close":3597},764.78,765.22,762.08,763.47,{"symbol":3504,"time":137,"open":3599,"high":3600,"low":3601,"close":3602},766.05,767.85,764.17,765.72,{"symbol":3504,"time":143,"open":3548,"high":3604,"low":3605,"close":3513},768.15,762.04,{"symbol":3504,"time":148,"open":3607,"high":3608,"low":3609,"close":3610},770.36,772.47,768.1,769.06,{"symbol":3504,"time":154,"open":3612,"high":3613,"low":3614,"close":3557},768.7,769.5,766.92,{"symbol":3504,"time":160,"open":3616,"high":3617,"low":3618,"close":3619},776.18,776.78,772.51,772.67,{"symbol":3504,"time":166,"open":3621,"high":3622,"low":3623,"close":3624},778.54,778.8,775.43,776.34,{"symbol":3504,"time":172,"open":3626,"high":3627,"low":3628,"close":3629},774.87,779.37,774.11,777.88,{"symbol":3504,"time":178,"open":3631,"high":3632,"low":3633,"close":3634},774.71,774.9,771.28,772.49,{"symbol":3504,"time":184,"open":3636,"high":3637,"low":3638,"close":3639},774.53,774.61,769.2,770.56,{"symbol":3504,"time":190,"open":3641,"high":3642,"low":3643,"close":3644},772.6,775.05,771.62,773.03,{"symbol":3504,"time":196,"open":3646,"high":3647,"low":3648,"close":3649},771.02,773.92,769.61,773.26,{"symbol":3504,"time":202,"open":3651,"high":3652,"low":3653,"close":3654},770.21,771.82,767.46,768.56,{"symbol":3504,"time":208,"open":3656,"high":3657,"low":3658,"close":3659},775.85,776.85,769.51,769.79,{"symbol":3504,"time":214,"open":3661,"high":3662,"low":3663,"close":3664},760.63,773.41,760.52,771.33,{"symbol":3504,"time":220,"open":3666,"high":3667,"low":3668,"close":3669},749.44,758.58,748.8,757.67,{"symbol":3504,"time":226,"open":3671,"high":3672,"low":3673,"close":3674},744.68,748.9,737.68,747.03,{"symbol":3504,"time":231,"open":3676,"high":3677,"low":3678,"close":3679},736.05,742.45,734.59,741.69,{"symbol":3504,"time":237,"open":3681,"high":3682,"low":3683,"close":3684},739.97,742.68,729.1,729.46,{"symbol":3504,"time":243,"open":3686,"high":3687,"low":3688,"close":3689},739.19,742.79,735.98,740.86,{"symbol":3504,"time":248,"open":3691,"high":3692,"low":3693,"close":3694},744.91,745.53,735.87,739.09,{"symbol":3504,"time":253,"open":3696,"high":3697,"low":3698,"close":3699},738.51,743.72,737.29,738.93,{"symbol":3504,"time":259,"open":3701,"high":3702,"low":3703,"close":3704},739.37,742.56,735.21,738.18,{"symbol":3504,"time":265,"open":3706,"high":3707,"low":3708,"close":3709},746.62,750.02,746.37,747.41,{"symbol":3504,"time":271,"open":3711,"high":3712,"low":3713,"close":3714},746.29,749.04,744.18,748.28,{"symbol":3504,"time":277,"open":3716,"high":3717,"low":3718,"close":3719},747.06,748.73,741.51,742.09,{"symbol":3504,"time":283,"open":3721,"high":3722,"low":3723,"close":3724},742.08,747.29,740.8,743.29,{"symbol":3504,"time":289,"open":3726,"high":3727,"low":3728,"close":3729},752.76,754.57,747.88,750.72,{"symbol":3504,"time":294,"open":3731,"high":3732,"low":3733,"close":3734},754.24,755.58,750.2,754.81,{"symbol":3504,"time":300,"open":3736,"high":3737,"low":3738,"close":3739},750.91,753.34,748.66,751.83,{"symbol":3504,"time":306,"open":3741,"high":3742,"low":3743,"close":3744},752.47,753.91,748,749.17,{"symbol":3504,"time":312,"open":3746,"high":3747,"low":3748,"close":3749},752.05,755.42,748.1,754.95,{"symbol":3504,"time":317,"open":3751,"high":3752,"low":3753,"close":3754},747.35,751.97,745.59,751.71,{"symbol":3504,"time":323,"open":3756,"high":3757,"low":3758,"close":3759},743.16,746.15,739.51,745.4,{"symbol":3504,"time":328,"open":3761,"high":3762,"low":3763,"close":3764},750.22,750.96,745.21,747.71,{"symbol":3504,"time":333,"open":3766,"high":3767,"low":3709,"close":3768},748.74,752.41,751.28,{"symbol":3504,"time":339,"open":3770,"high":3771,"low":3772,"close":3773},747.4,751.31,740.03,744.78,{"symbol":3504,"time":345,"open":3775,"high":3666,"low":3776,"close":3777},745,742.38,745.76,{"symbol":3504,"time":351,"open":3779,"high":3780,"low":3781,"close":3782},741.29,748.02,740.89,746.77,{"symbol":3504,"time":357,"open":3784,"high":3785,"low":3786,"close":3787},736.53,741.56,732.09,741,{"symbol":3504,"time":363,"open":3789,"high":3784,"low":3790,"close":3791},728.95,716.58,728.99,{"symbol":3504,"time":369,"open":3793,"high":3701,"low":3794,"close":3795},738.91,729.6,734.3,{"symbol":3504,"time":375,"open":3797,"high":3798,"low":3799,"close":3800},735.17,739.95,730.84,733.24,{"symbol":3504,"time":381,"open":3802,"high":3803,"low":3804,"close":3805},733.81,739.63,732.3,733.58,{"symbol":3504,"time":387,"open":3807,"high":3808,"low":3809,"close":3810},747.7,750.18,743.13,744.39,{"symbol":3504,"time":393,"open":3812,"high":3813,"low":3814,"close":3815},747.76,748.23,743.86,746.74,{"symbol":3504,"time":399,"open":3817,"high":3818,"low":3819,"close":3820},751.29,752.15,739.22,740.96,{"symbol":3504,"time":405,"open":3822,"high":3823,"low":3824,"close":3825},754.55,755.44,749.88,750.33,{"symbol":3504,"time":411,"open":3827,"high":3828,"low":3829,"close":3830},751.85,756.68,751.76,754.83,{"symbol":3504,"time":417,"open":3832,"high":3833,"low":3834,"close":3835},740.71,744.44,735.03,741.75,{"symbol":3504,"time":423,"open":3837,"high":3838,"low":3839,"close":3840},728.76,740,724.41,737.76,{"symbol":3504,"time":429,"open":3842,"high":3843,"low":3844,"close":3845},733.39,738.38,725.33,725.43,{"symbol":3504,"time":435,"open":3847,"high":3848,"low":3849,"close":3850},743.63,746.9,722.59,737.05,{"symbol":3504,"time":441,"open":3852,"high":3853,"low":3854,"close":3819},743.36,745.34,738.19,{"symbol":3504,"time":446,"open":3856,"high":3857,"low":3858,"close":3859},752.31,752.82,735.53,737.55,{"symbol":3504,"time":451,"open":3861,"high":3862,"low":3863,"close":3864},752.1,758.31,751.47,757.09,{"symbol":3504,"time":457,"open":3866,"high":3867,"low":3868,"close":3731},758.15,758.8,753.57,{"symbol":3504,"time":463,"open":3870,"high":3871,"low":3872,"close":3873},757.03,760.4,756.75,759.57,{"symbol":3504,"time":468,"open":3875,"high":3876,"low":3877,"close":3878},755.36,760.28,754.69,758.54,{"symbol":3504,"time":474,"open":3880,"high":3881,"low":3877,"close":3882},755.9,758.08,756.48,{"symbol":3504,"time":480,"open":3884,"high":3885,"low":3886,"close":3887},750.25,755.15,749.23,754.6,{"symbol":3504,"time":486,"open":3889,"high":3890,"low":3891,"close":3892},750.88,751.38,748.22,750.46,{"symbol":3504,"time":492,"open":3894,"high":3895,"low":3896,"close":3897},750.01,752.13,748.37,750.59,{"symbol":3504,"time":498,"open":3899,"high":3900,"low":3901,"close":3902},746.24,748.94,744.48,745.64,{"symbol":3504,"time":504,"open":3904,"high":3905,"low":3906,"close":3907},738.64,744.87,737.03,742.72,{"symbol":3504,"time":509,"open":3909,"high":3910,"low":3911,"close":3912},735.71,741.87,733.89,741.25,{"symbol":3504,"time":515,"open":3914,"high":3915,"low":3916,"close":3917},734.78,737.65,731.53,733.73,{"symbol":3504,"time":521,"open":3919,"high":3920,"low":3842,"close":3921},739.83,741.42,738.65,{"symbol":3504,"time":527,"open":3923,"high":3924,"low":3925,"close":3926},741.79,743.46,737.96,739.17,{"symbol":3504,"time":533,"open":3928,"high":3929,"low":3930,"close":3931},743.65,749.53,743.56,748.17,{"symbol":3504,"time":538,"open":3933,"high":3934,"low":3935,"close":3936},738.47,743.91,735.47,742.31,{"symbol":3504,"time":544,"open":3938,"high":3939,"low":3940,"close":3704},736.89,738.84,731.83,{"symbol":3504,"time":550,"open":3942,"high":3943,"low":3942,"close":3944},736.45,740.79,739.3,{"symbol":3504,"time":556,"open":3946,"high":3947,"low":3948,"close":3949},734.93,738.08,734.57,737.62,{"symbol":3504,"time":562,"open":3951,"high":3952,"low":3953,"close":3954},735.05,736.13,729.75,731.58,{"symbol":3504,"time":568,"open":3956,"high":3678,"low":3957,"close":3958},728.16,727.82,733.83,{"symbol":3504,"time":574,"open":3960,"high":3961,"low":3962,"close":3963},721.77,725.04,721.49,723.77,{"symbol":3504,"time":580,"open":3965,"high":3966,"low":3967,"close":3968},720.07,722.12,714.99,718.01,{"symbol":3504,"time":585,"open":3970,"high":3971,"low":3972,"close":3973},721.25,724.87,720.47,720.65,{"symbol":3504,"time":591,"open":3975,"high":3976,"low":3977,"close":3978},714.63,719.79,710.45,718.66,{"symbol":3504,"time":596,"open":3980,"high":3981,"low":3982,"close":3983},711,712.2,708.37,711.58,{"symbol":3504,"time":602,"open":3985,"high":3986,"low":3987,"close":3988},711.82,712.88,709.25,711.69,{"symbol":3504,"time":608,"open":3990,"high":3991,"low":3992,"close":3993},713.17,715.63,712.3,715.17,{"symbol":3504,"time":614,"open":3995,"high":3996,"low":3997,"close":3998},710.75,714.47,709.01,713.94,{"symbol":3504,"time":620,"open":4000,"high":4001,"low":4002,"close":4003},709.5,712.36,702.28,708.45,{"symbol":3504,"time":626,"open":4005,"high":4006,"low":4007,"close":4008},709.15,711.45,708.22,711.21,{"symbol":3504,"time":632,"open":4010,"high":4011,"low":4012,"close":4013},710.28,711.28,702.64,704.08,{"symbol":3504,"time":638,"open":4015,"high":4016,"low":4017,"close":4018},708.78,709.91,706.14,708.72,{"symbol":3504,"time":644,"open":4017,"high":4020,"low":4021,"close":4022},712.39,705.76,710.14,{"symbol":3504,"time":650,"open":4024,"high":4025,"low":4026,"close":4027},701.06,702.78,698.53,701.66,{"symbol":3504,"time":655,"open":4029,"high":4030,"low":4031,"close":4032},695.26,700.28,694.2,699.94,{"symbol":3504,"time":661,"open":4034,"high":4035,"low":4036,"close":4037},687.69,694.58,687.66,694.46,{"symbol":3504,"time":667,"open":4039,"high":4040,"low":4041,"close":4042},677.41,686.3,676.58,686.1,{"symbol":3504,"time":671,"open":4044,"high":4045,"low":4046,"close":4047},681.32,682.03,678.45,679.46,{"symbol":3504,"time":677,"open":4049,"high":4050,"low":4051,"close":4052},674.84,681.16,673.77,679.91,{"symbol":3504,"time":683,"open":4054,"high":4055,"low":4056,"close":4057},676.39,677.08,671.46,676.01,{"symbol":3504,"time":689,"open":4059,"high":4060,"low":4061,"close":4062},656.65,659.61,651.06,659.22,{"symbol":3504,"time":695,"open":4064,"high":4065,"low":4066,"close":4067},655.86,659.72,655.52,658.93,{"symbol":3504,"time":701,"open":4069,"high":4070,"low":4071,"close":4072},646.42,658.2,645.11,655.83,{"symbol":3504,"time":707,"open":4074,"high":4075,"low":4076,"close":4077},653.9,658.52,653,655.24,{"symbol":3504,"time":713,"open":4079,"high":4080,"low":4081,"close":4082},638.94,651.54,637.98,650.34,{"symbol":3504,"time":719,"open":4084,"high":4085,"low":4086,"close":4087},640.11,640.37,629.28,631.97,{"symbol":3504,"time":725,"open":4089,"high":4090,"low":4091,"close":4092},642.5,642.66,633.11,634.09,{"symbol":3504,"time":730,"open":4094,"high":4095,"low":4096,"close":4097},652.06,654.85,644.82,645.09,{"symbol":3504,"time":736,"open":4099,"high":4100,"low":4101,"close":4102},658.67,660.89,654.24,656.82,{"symbol":3504,"time":742,"open":4104,"high":4105,"low":4106,"close":4107},651.32,657.03,649.88,653.18,{"symbol":3504,"time":748,"open":4109,"high":4110,"low":4111,"close":4112},658.07,662.62,653.94,655.38,{"symbol":3504,"time":754,"open":4114,"high":4115,"low":4116,"close":4117},656.51,656.69,644.72,648.57,{"symbol":3504,"time":760,"open":4119,"high":4120,"low":4121,"close":4122},656.97,662.98,655.17,659.8,{"symbol":3504,"time":765,"open":4124,"high":4125,"low":4126,"close":4127},668.36,669.72,661.19,661.43,{"symbol":3504,"time":771,"open":4129,"high":4130,"low":4131,"close":4132},672.39,674.44,669.7,670.79,{"symbol":3504,"time":775,"open":4134,"high":4135,"low":4136,"close":4137},668.38,672.07,667.12,669.03,{"symbol":3504,"time":781,"open":4139,"high":4140,"low":4141,"close":4142},669.27,672.34,661.36,662.29,{"symbol":3504,"time":787,"open":4144,"high":4145,"low":4146,"close":4147},671.16,671.65,665.87,666.06,{"symbol":3504,"time":793,"open":4149,"high":4150,"low":4151,"close":4152},677.58,680.08,673.34,676.33,{"symbol":3504,"time":799,"open":4154,"high":4155,"low":4156,"close":4157},677.72,683.36,674.76,677.18,{"symbol":3504,"time":804,"open":4159,"high":4160,"low":4161,"close":4162},666.39,679.92,662.39,678.27,{"symbol":3504,"time":809,"open":4164,"high":4165,"low":4166,"close":4167},673.41,676.11,669.76,672.38,{"symbol":3504,"time":815,"open":4169,"high":4170,"low":4171,"close":4172},682.08,685.53,675.61,681.31,{"symbol":3504,"time":821,"open":4174,"high":4175,"low":4176,"close":4177},681.63,687.09,679.62,685.13,{"symbol":3504,"time":826,"open":4179,"high":4180,"low":4181,"close":4182},675.06,682.61,669.66,680.33,{"symbol":3504,"time":832,"open":4184,"high":4185,"low":4186,"close":4187},678.7,688.62,678.02,686.38,{"symbol":3504,"time":837,"open":4189,"high":4190,"low":4191,"close":4192},683.09,686.86,681.64,685.99,{"symbol":3504,"time":843,"open":4194,"high":4195,"low":4196,"close":4197},693.28,693.3,684.35,689.3,{"symbol":3504,"time":847,"open":4199,"high":4200,"low":4201,"close":4202},690.18,693.68,690.1,693.15,{"symbol":3504,"time":853,"open":4204,"high":4205,"low":4206,"close":4207},681.9,688.35,680,687.35,{"symbol":3504,"time":856,"open":4209,"high":4210,"low":4211,"close":4212},687.83,690,680.37,682.39,{"symbol":3504,"time":862,"open":4214,"high":4215,"low":4216,"close":4217},682.32,690.06,681.73,689.43,{"symbol":3504,"time":867,"open":4219,"high":4220,"low":4221,"close":4222},683.84,686.18,681.55,684.48,{"symbol":3504,"time":871,"open":4224,"high":4225,"low":4226,"close":4227},684.02,689.15,682.83,686.29,{"symbol":3504,"time":875,"open":4229,"high":4230,"low":4231,"close":4232},680.14,684.94,675.78,682.85,{"symbol":3504,"time":879,"open":4234,"high":4235,"low":4236,"close":4237},681.69,686.28,677.52,681.75,{"symbol":3504,"time":884,"open":4239,"high":4240,"low":4211,"close":4241},694.24,695.35,681.27,{"symbol":3504,"time":889,"open":4243,"high":4244,"low":4245,"close":4246},696.39,697.14,689.18,691.96,{"symbol":3504,"time":895,"open":4248,"high":4249,"low":4250,"close":4251},694.95,696.54,691.66,692.12,{"symbol":3504,"time":900,"open":4253,"high":4254,"low":4255,"close":4256},689.42,695.87,688.34,693.95,{"symbol":3504,"time":905,"open":4258,"high":4259,"low":4260,"close":4261},681.46,692.31,680.85,690.62,{"symbol":3504,"time":910,"open":4263,"high":4264,"low":4265,"close":4266},680.94,683.69,675.79,677.62,{"symbol":3504,"time":914,"open":4268,"high":4269,"low":4270,"close":4271},690.35,691.45,681.76,686.19,{"symbol":3504,"time":920,"open":4273,"high":4274,"low":4275,"close":4276},696.21,696.96,684.03,689.53,{"symbol":3504,"time":926,"open":4278,"high":4279,"low":4253,"close":4280},689.58,696.93,695.41,{"symbol":3504,"time":931,"open":4282,"high":4283,"low":4284,"close":4285},691.79,694.21,687.12,691.97,{"symbol":3504,"time":937,"open":4243,"high":4287,"low":4288,"close":4289},697.06,684.83,694.04,{"symbol":3504,"time":942,"open":4291,"high":4292,"low":4293,"close":4294},697.05,697.84,693.94,695.42,{"symbol":3504,"time":947,"open":4296,"high":4297,"low":4298,"close":4299},694.18,696.53,693.57,695.49,{"symbol":3504,"time":952,"open":4301,"high":4302,"low":4303,"close":4304},690.49,694.13,689.92,692.73,{"symbol":3504,"time":957,"open":4306,"high":4307,"low":4308,"close":4309},688.15,690.96,687.16,689.23,{"symbol":3504,"time":962,"open":4311,"high":4312,"low":4313,"close":4314},689.85,691.13,686.92,688.98,{"symbol":3504,"time":968,"open":4316,"high":4317,"low":4318,"close":4319},679.65,688.74,678.13,685.4,{"symbol":3504,"time":974,"open":4321,"high":4322,"low":4323,"close":4149},681.49,684.77,676.57,{"symbol":3504,"time":979,"open":4325,"high":4326,"low":4201,"close":4250},693.66,694.25,{"symbol":3504,"time":985,"open":4328,"high":4329,"low":4330,"close":4331},694.57,695.45,691.25,692.24,{"symbol":3504,"time":991,"open":4333,"high":4334,"low":4335,"close":4336},691,691.72,686.04,690.36,{"symbol":3504,"time":996,"open":4299,"high":4338,"low":4339,"close":4340},696.09,691.35,693.77,{"symbol":3504,"time":1001,"open":4342,"high":4338,"low":4343,"close":4344},690.68,690.63,695.16,{"symbol":3504,"time":1004,"open":4343,"high":4346,"low":4245,"close":4347},695.31,694.07,{"symbol":3504,"time":1010,"open":4349,"high":4261,"low":4350,"close":4351},688.82,687.49,689.51,{"symbol":3504,"time":1016,"open":4353,"high":4354,"low":4355,"close":4278},692.19,693.96,689.32,{"symbol":3504,"time":1022,"open":4357,"high":4358,"low":4359,"close":4360},687.93,692.32,687.78,691.81,{"symbol":3504,"time":1028,"open":4362,"high":4217,"low":4187,"close":4363},686.54,687.72,{"symbol":3504,"time":1034,"open":4365,"high":4366,"low":4367,"close":4368},685.71,686.87,679.82,683.17,{"symbol":3504,"time":1039,"open":4370,"high":4371,"low":4372,"close":4373},687.14,687.36,681.71,681.92,{"symbol":3504,"time":1045,"open":4375,"high":4376,"low":4377,"close":4378},687.45,688.56,686.58,687.01,{"symbol":3504,"time":1051,"open":4380,"high":4381,"low":4382,"close":4383},687.54,689.2,686.07,687.85,{"symbol":3504,"time":1057,"open":4385,"high":4250,"low":4386,"close":4387},690.64,689.27,690.31,{"symbol":3504,"time":1063,"open":4389,"high":4390,"low":4391,"close":4392},687.95,690.83,687.8,690.38,{"symbol":3504,"time":1069,"open":4394,"high":4395,"low":4396,"close":4397},683.92,688.2,683.87,687.96,{"symbol":3504,"time":1074,"open":4399,"high":4400,"low":4401,"close":4288},683.94,685.36,680.59,{"symbol":3504,"time":1080,"open":4403,"high":4404,"low":4405,"close":4401},676.59,681.09,676.47,{"symbol":3504,"time":1084,"open":4407,"high":4408,"low":4409,"close":4405},677.6,680.74,674.9,{"symbol":3504,"time":1090,"open":4411,"high":4412,"low":4413,"close":4414},679.89,680.44,671.2,671.4,{"symbol":3504,"time":1096,"open":4416,"high":4417,"low":4418,"close":4419},679.23,681.08,674.98,678.87,{"symbol":3504,"time":1101,"open":4421,"high":4422,"low":4423,"close":4424},685.74,685.76,679.25,680.73,{"symbol":3504,"time":1107,"open":4426,"high":4427,"low":4428,"close":4270},688.17,688.88,679.17,{"symbol":3504,"time":1113,"open":4430,"high":4431,"low":4432,"close":4433},685.14,689.25,682.17,689.17,{"symbol":3504,"time":1119,"open":4435,"high":4436,"low":4172,"close":4437},682.56,688.97,687.57,{"symbol":3504,"time":1125,"open":4439,"high":4440,"low":4441,"close":4442},683.15,685.39,682.59,683.04,{"symbol":3504,"time":1130,"open":4444,"high":4445,"low":4446,"close":4447},686.59,686.64,681.57,683.63,{"symbol":3504,"time":1136,"open":4449,"high":4450,"low":4451,"close":4452},685.47,688.39,684.58,685.69,{"symbol":3504,"time":1142,"open":4454,"high":4455,"low":4456,"close":4457},685.3,685.37,681.34,684.39,{"symbol":3504,"time":1146,"open":4459,"high":4460,"low":4461,"close":4462},680.57,684.91,679.69,683.89,{"symbol":3504,"time":1152,"open":4373,"high":4464,"low":4465,"close":4466},683.82,679.33,681.53,{"symbol":3504,"time":1158,"open":4468,"high":4469,"low":4470,"close":4471},678.81,682.99,678.74,680.27,{"symbol":3504,"time":1163,"open":4473,"high":4474,"low":4475,"close":4476},680.86,683.67,680.5,683.39,{"symbol":3504,"time":1168,"open":4478,"high":4479,"low":4480,"close":4481},677.63,681.7,676.72,679.68,{"symbol":3504,"time":1173,"open":4483,"high":4484,"low":4485,"close":4486},668.63,676.21,664.48,675.02,{"symbol":3504,"time":1178,"open":4488,"high":4489,"low":4490,"close":4491},662.69,670.06,661.59,668.73,{"symbol":3504,"time":1183,"open":4493,"high":4494,"low":4495,"close":4496},655.05,664.55,650.85,659.03,{"symbol":3504,"time":1189,"open":4498,"high":4499,"low":4500,"close":4501},672.91,675.56,651.89,652.53,{"symbol":3504,"time":1194,"open":4503,"high":4504,"low":4505,"close":4506},660.78,667.34,658.75,662.63,{"symbol":3504,"time":1200,"open":4508,"high":4509,"low":4064,"close":4510},662.1,665.12,660.08,{"symbol":3504,"time":1204,"open":4131,"high":4512,"low":4513,"close":4514},673.71,662.17,665.67,{"symbol":3504,"time":1210,"open":4516,"high":4517,"low":4518,"close":4519},665.38,675.66,663.27,671.93,{"symbol":3504,"time":1216,"open":4475,"high":4473,"low":4521,"close":4522},670.52,672.04,{"symbol":3504,"time":1220,"open":4524,"high":4525,"low":4526,"close":4527},684.79,684.96,680.95,683.38,{"symbol":3504,"time":1225,"open":4529,"high":4530,"low":4531,"close":4532},679.95,683.57,678.73,683,{"symbol":3504,"time":1230,"open":4534,"high":4535,"low":4536,"close":4537},677.24,682.18,675.03,681.44,{"symbol":3504,"time":1236,"open":4539,"high":4540,"low":4541,"close":4542},667.91,671.08,661.21,670.97,{"symbol":3504,"time":1242,"open":4405,"high":4544,"low":4545,"close":4546},677.38,668.72,670.31,{"symbol":3504,"time":1246,"open":4418,"high":4473,"low":4548,"close":4149},674.17,{"symbol":3504,"time":1252,"open":4165,"high":4550,"low":4551,"close":4552},679.96,674.58,675.24,{"symbol":3504,"time":1258,"open":4554,"high":4555,"low":4556,"close":4557},685.67,685.8,679.94,683.34,{"symbol":3504,"time":1264,"open":4559,"high":4560,"low":4561,"close":4562},685.04,685.08,679.24,682.06,{"symbol":3504,"time":1269,"open":4564,"high":4565,"low":4566,"close":4566},683.9,685.94,679.83,{"symbol":3504,"time":1274,"open":4568,"high":4569,"low":4570,"close":4571},688.72,689.7,682.87,687.39,{"symbol":3504,"time":1279,"open":4573,"high":4574,"low":4288,"close":4575},687.05,688.91,687.06,{"symbol":3504,"time":1285,"open":4577,"high":4578,"low":4579,"close":4580},682.73,685.54,682.12,685.24,{"symbol":3504,"time":1290,"open":4582,"high":4583,"low":4584,"close":4585},676.46,678.47,675.65,677.25,{"symbol":3504,"time":1296,"open":4587,"high":4588,"low":4589,"close":4590},668.12,672.71,667.8,671.76,{"symbol":3504,"time":1302,"open":4592,"high":4592,"low":4593,"close":4589},672,663.3,{"symbol":3504,"time":1306,"open":4595,"high":4596,"low":4597,"close":4598},671.44,672.99,669.98,671.29,{"symbol":3504,"time":1311,"open":4600,"high":4601,"low":4602,"close":4603},667.32,672.21,667.27,671.3,{"symbol":3504,"time":1317,"open":4605,"high":4606,"low":4607,"close":4608},659.5,665.76,658.14,664.39,{"symbol":3504,"time":1322,"open":4610,"high":4611,"low":4612,"close":4613},666.82,668.71,657.11,660.64,{"symbol":3504,"time":1328,"open":4610,"high":4615,"low":4067,"close":4616},670.23,665.17,{"symbol":3504,"time":1332,"open":4618,"high":4619,"low":4620,"close":4621},657.17,665.83,653.17,662.23,{"symbol":3504,"time":1336,"open":4623,"high":4624,"low":4625,"close":4626},660.65,665.13,659.77,663.04,{"symbol":3504,"time":1339,"open":4628,"high":4629,"low":4630,"close":4631},672.13,673.95,652.84,653.02,{"symbol":3504,"time":1344,"open":4633,"high":4634,"low":4635,"close":4144},673.53,673.94,669.21,{"symbol":3504,"time":1349,"open":4637,"high":4638,"low":4639,"close":4640},670.25,673.21,669.42,673.11,{"symbol":3504,"time":1353,"open":4642,"high":4596,"low":4643,"close":4644},672.54,667.67,669.12,{"symbol":3504,"time":1358,"open":4646,"high":4647,"low":4648,"close":4649},671.62,672.51,669.46,671.61,{"symbol":3504,"time":1363,"open":4651,"high":4652,"low":4653,"close":4635},669.99,672.68,668.16,{"symbol":3504,"time":1369,"open":4655,"high":4656,"low":4657,"close":4658},670.45,670.57,666.78,669.22,{"symbol":3504,"time":1373,"open":4660,"high":4661,"low":4662,"close":4663},663.17,669.37,663.06,668.45,{"symbol":3504,"time":1379,"open":4665,"high":4666,"low":4667,"close":4668},662.93,666.65,661.61,666.18,{"symbol":3504,"time":1385,"open":4670,"high":4671,"low":4672,"close":4673},664.36,665.28,661.86,663.68,{"symbol":3504,"time":1391,"open":4675,"high":4676,"low":4677,"close":4678},659.51,662.37,657.88,661.82,{"symbol":3504,"time":1396,"open":4680,"high":4681,"low":4682,"close":4683},657.94,659.41,654.41,658.05,{"symbol":3504,"time":1401,"open":4685,"high":4686,"low":4687,"close":4688},664.51,664.61,659.67,661.1,{"symbol":3504,"time":1407,"open":4690,"high":4504,"low":4691,"close":4692},666.72,661.98,663.21,{"symbol":3504,"time":1413,"open":4694,"high":4695,"low":4513,"close":4696},662.2,667.29,666.84,{"symbol":3504,"time":1419,"open":4698,"high":4494,"low":4699,"close":4700},662.33,660.37,663.7,{"symbol":3504,"time":1425,"open":4702,"high":4703,"low":4704,"close":4705},661.89,664.89,660.27,662.26,{"symbol":3504,"time":1431,"open":4707,"high":4708,"low":4709,"close":4710},660.01,661.72,654.3,659.18,{"symbol":3504,"time":1437,"open":4712,"high":4713,"low":4714,"close":4715},661.47,661.78,659.21,660,{"symbol":3504,"time":1443,"open":4717,"high":4718,"low":4719,"close":4720},659.64,661.04,659.34,660.91,{"symbol":3504,"time":1449,"open":4722,"high":4723,"low":4724,"close":4725},657.6,659.11,656.9,657.41,{"symbol":3504,"time":1455,"open":4727,"high":4728,"low":4729,"close":4730},654.18,658.33,653.59,657.63,{"symbol":3504,"time":1460,"open":4732,"high":4733,"low":4734,"close":4735},653.62,654.55,650.63,652.21,{"symbol":3504,"time":1465,"open":4737,"high":4738,"low":4739,"close":4740},648.97,650.86,647.22,650.33,{"symbol":3504,"time":1471,"open":4742,"high":4743,"low":4744,"close":4745},648.62,649.84,647.23,648.83,{"symbol":3504,"time":1476,"open":4747,"high":4735,"low":4748,"close":4749},651.48,643.33,647.24,{"symbol":3504,"time":1482,"open":4751,"high":4752,"low":4753,"close":4754},644.42,649.15,643.51,649.12,{"symbol":3504,"time":1487,"open":4756,"high":4757,"low":4758,"close":4759},642.67,644.21,640.46,643.74,{"symbol":3504,"time":1492,"open":4761,"high":4762,"low":4763,"close":4764},637.5,640.49,634.92,640.27,{"symbol":3504,"time":1498,"open":4766,"high":4767,"low":4768,"close":4769},647.47,647.84,643.14,645.05,{"symbol":3504,"time":1502,"open":4749,"high":4771,"low":4772,"close":4773},649.48,645.34,648.92,{"symbol":3504,"time":1506,"open":4775,"high":4776,"low":4751,"close":4777},644.57,647.37,646.63,[4779,4784,4787,4790,4793,4795,4797,4799,4801,4803,4805,4807,4809,4812,4814,4816,4818,4820,4823,4824,4826,4828,4830,4832,4834,4836,4838,4840,4842,4843,4845,4847,4849,4851,4852,4854,4856,4858,4860,4861,4862,4864,4866,4868,4870,4872,4874,4876,4877,4878,4880,4882,4884,4886,4887,4889,4891,4893,4895,4897],{"time":61,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4783},"False","BEARISH","RSI","2026-09-10 00:00:00",{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4786,"datetime":4783},"BULLISH","ADX",{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4789},"CCI","2026-09-08 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4792},"MACD","2026-09-03 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4782,"datetime":4794},"2026-08-26 00:00:00",{"time":131,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4796},"2026-08-24 00:00:00",{"time":137,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4798},"2026-08-21 00:00:00",{"time":154,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4800},"2026-08-18 00:00:00",{"time":172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4802},"2026-08-13 00:00:00",{"time":190,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4786,"datetime":4804},"2026-08-10 00:00:00",{"time":202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4786,"datetime":4806},"2026-08-06 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4808},"2026-08-04 00:00:00",{"time":271,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4810,"datetime":4811},"MA","2026-07-21 00:00:00",{"time":289,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4786,"datetime":4813},"2026-07-16 00:00:00",{"time":300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4782,"datetime":4815},"2026-07-14 00:00:00",{"time":328,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4817},"2026-07-07 00:00:00",{"time":345,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4819},"2026-07-01 00:00:00",{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4821,"datetime":4822},"BollingerBands","2026-06-18 00:00:00",{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4822},{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4825},"2026-06-12 00:00:00",{"time":446,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4821,"datetime":4827},"2026-06-05 00:00:00",{"time":457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4786,"datetime":4829},"2026-06-03 00:00:00",{"time":463,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4831},"2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4786,"datetime":4833},"2026-06-01 00:00:00",{"time":521,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4835},"2026-05-18 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4810,"datetime":4837},"2026-04-08 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4821,"datetime":4839},"2026-04-02 00:00:00",{"time":707,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4841},"2026-04-01 00:00:00",{"time":707,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4841},{"time":719,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4821,"datetime":4844},"2026-03-30 00:00:00",{"time":725,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4846},"2026-03-27 00:00:00",{"time":730,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4848},"2026-03-26 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4850},"2026-03-25 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4850},{"time":742,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4853},"2026-03-24 00:00:00",{"time":771,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4855},"2026-03-17 00:00:00",{"time":787,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4810,"datetime":4857},"2026-03-12 00:00:00",{"time":793,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4786,"datetime":4859},"2026-03-11 00:00:00",{"time":793,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4859},{"time":793,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4859},{"time":867,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4863},"2026-02-19 00:00:00",{"time":920,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4786,"datetime":4865},"2026-02-03 00:00:00",{"time":947,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4867},"2026-01-27 00:00:00",{"time":957,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4869},"2026-01-23 00:00:00",{"time":1001,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4810,"datetime":4871},"2026-01-12 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4873},"2026-01-07 00:00:00",{"time":1034,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4810,"datetime":4875},"2026-01-02 00:00:00",{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4786,"datetime":4875},{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4875},{"time":1063,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4879},"2025-12-24 00:00:00",{"time":1090,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4786,"datetime":4881},"2025-12-17 00:00:00",{"time":1107,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4883},"2025-12-12 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4788,"datetime":4885},"2025-11-28 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4885},{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4782,"datetime":4888},"2025-11-21 00:00:00",{"time":1216,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4890},"2025-11-13 00:00:00",{"time":1242,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4786,"datetime":4892},"2025-11-06 00:00:00",{"time":1269,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4894},"2025-10-30 00:00:00",{"time":1274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4785,"trading_system":4791,"datetime":4896},"2025-10-29 00:00:00",{"time":1332,"symbol":5,"current_signal":4780,"signal_change":23,"signal_type":4781,"trading_system":4791,"datetime":4898},"2025-10-14 00:00:00",[4900,4907,4912,4918,4923,4928,4933,4938,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5019,5024,5029,5034,5039,5045,5050,5055,5060,5065,5070,5074,5079,5084,5089,5094,5099,5104,5109,5114,5119,5124,5129,5134,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5189,5194,5200,5206,5212,5218,5224,5230,5236,5242,5248,5254,5259,5265,5271,5277,5283,5289,5295,5301,5307,5313,5319,5325,5331,5337,5343,5349,5355,5361,5367,5373,5379,5385],{"symbol":5,"form":4901,"filingdate":4902,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"8-K","2026-04-03","intc-20260330.htm","0000050863-26-000069","https://www.sec.gov/Archives/edgar/data/50863/000005086326000069/intc-20260330.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000069/0000050863-26-000069-index.htm",{"symbol":5,"form":4901,"filingdate":826,"primarydocument":4908,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"intc-20260227.htm","0000050863-26-000044","https://www.sec.gov/Archives/edgar/data/50863/000005086326000044/intc-20260227.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000044/0000050863-26-000044-index.htm",{"symbol":5,"form":4913,"filingdate":957,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"10-K","intc-20251227.htm","0000050863-26-000011","https://www.sec.gov/Archives/edgar/data/50863/000005086326000011/intc-20251227.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000011/0000050863-26-000011-index.htm",{"symbol":5,"form":4901,"filingdate":957,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"intc-20260123.htm","0000050863-26-000031","https://www.sec.gov/Archives/edgar/data/50863/000005086326000031/intc-20260123.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000031/0000050863-26-000031-index.htm",{"symbol":5,"form":4901,"filingdate":962,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"intc-20260122.htm","0000050863-26-000009","https://www.sec.gov/Archives/edgar/data/50863/000005086326000009/intc-20260122.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000009/0000050863-26-000009-index.htm",{"symbol":5,"form":4901,"filingdate":1051,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"intc-20251226.htm","0000050863-25-000204","https://www.sec.gov/Archives/edgar/data/50863/000005086325000204/intc-20251226.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000204/0000050863-25-000204-index.htm",{"symbol":5,"form":4901,"filingdate":1220,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"intc-20251110.htm","0000050863-25-000194","https://www.sec.gov/Archives/edgar/data/50863/000005086325000194/intc-20251110.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000194/0000050863-25-000194-index.htm",{"symbol":5,"form":4939,"filingdate":1242,"primarydocument":4940,"accessionnumber":4941,"filing_url":4942,"sec_url":4943},"10-Q","intc-20250927.htm","0000050863-25-000179","https://www.sec.gov/Archives/edgar/data/50863/000005086325000179/intc-20250927.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000179/0000050863-25-000179-index.htm",{"symbol":5,"form":4901,"filingdate":1296,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"intc-20251023.htm","0000050863-25-000169","https://www.sec.gov/Archives/edgar/data/50863/000005086325000169/intc-20251023.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000169/0000050863-25-000169-index.htm",{"symbol":5,"form":4901,"filingdate":1385,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"intc-20250926.htm","0000050863-25-000159","https://www.sec.gov/Archives/edgar/data/50863/000005086325000159/intc-20250926.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000159/0000050863-25-000159-index.htm",{"symbol":5,"form":4901,"filingdate":1425,"primarydocument":4955,"accessionnumber":4956,"filing_url":4957,"sec_url":4958},"intc-20250915.htm","0000050863-25-000155","https://www.sec.gov/Archives/edgar/data/50863/000005086325000155/intc-20250915.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000155/0000050863-25-000155-index.htm",{"symbol":5,"form":4901,"filingdate":1443,"primarydocument":4960,"accessionnumber":4961,"filing_url":4962,"sec_url":4963},"intc-20250912.htm","0000050863-25-000153","https://www.sec.gov/Archives/edgar/data/50863/000005086325000153/intc-20250912.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000153/0000050863-25-000153-index.htm",{"symbol":5,"form":4901,"filingdate":1471,"primarydocument":4965,"accessionnumber":4966,"filing_url":4967,"sec_url":4968},"intc-20250907.htm","0000050863-25-000149","https://www.sec.gov/Archives/edgar/data/50863/000005086325000149/intc-20250907.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000149/0000050863-25-000149-index.htm",{"symbol":5,"form":4901,"filingdate":1476,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"intc-20250905.htm","0000050863-25-000147","https://www.sec.gov/Archives/edgar/data/50863/000005086325000147/intc-20250905.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000147/0000050863-25-000147-index.htm",{"symbol":5,"form":4901,"filingdate":1498,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"intc-20250827.htm","0000050863-25-000135","https://www.sec.gov/Archives/edgar/data/50863/000005086325000135/intc-20250827.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000135/0000050863-25-000135-index.htm",{"symbol":5,"form":4901,"filingdate":1515,"primarydocument":4980,"accessionnumber":4981,"filing_url":4982,"sec_url":4983},"intc-20250822.htm","0000050863-25-000129","https://www.sec.gov/Archives/edgar/data/50863/000005086325000129/intc-20250822.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000129/0000050863-25-000129-index.htm",{"symbol":5,"form":4901,"filingdate":1525,"primarydocument":4985,"accessionnumber":4986,"filing_url":4987,"sec_url":4988},"intc-20250818.htm","0000050863-25-000126","https://www.sec.gov/Archives/edgar/data/50863/000005086325000126/intc-20250818.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000126/0000050863-25-000126-index.htm",{"symbol":5,"form":4901,"filingdate":1550,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"intc-20250411.htm","0000050863-25-000123","https://www.sec.gov/Archives/edgar/data/50863/000005086325000123/intc-20250411.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000123/0000050863-25-000123-index.htm",{"symbol":5,"form":4939,"filingdate":1633,"primarydocument":4995,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"intc-20250628.htm","0000050863-25-000109","https://www.sec.gov/Archives/edgar/data/50863/000005086325000109/intc-20250628.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000109/0000050863-25-000109-index.htm",{"symbol":5,"form":4901,"filingdate":1633,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"intc-20250724.htm","0000050863-25-000107","https://www.sec.gov/Archives/edgar/data/50863/000005086325000107/intc-20250724.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000107/0000050863-25-000107-index.htm",{"symbol":5,"form":4901,"filingdate":1877,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"intc-20250506.htm","0000050863-25-000084","https://www.sec.gov/Archives/edgar/data/50863/000005086325000084/intc-20250506.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000084/0000050863-25-000084-index.htm",{"symbol":5,"form":4901,"filingdate":1906,"primarydocument":5010,"accessionnumber":5011,"filing_url":5012,"sec_url":5013},"intc-20250428.htm","0000050863-25-000079","https://www.sec.gov/Archives/edgar/data/50863/000005086325000079/intc-20250428.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000079/0000050863-25-000079-index.htm",{"symbol":5,"form":4939,"filingdate":1913,"primarydocument":5015,"accessionnumber":5016,"filing_url":5017,"sec_url":5018},"intc-20250329.htm","0000050863-25-000074","https://www.sec.gov/Archives/edgar/data/50863/000005086325000074/intc-20250329.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000074/0000050863-25-000074-index.htm",{"symbol":5,"form":4901,"filingdate":1917,"primarydocument":5020,"accessionnumber":5021,"filing_url":5022,"sec_url":5023},"intc-20250424.htm","0000050863-25-000070","https://www.sec.gov/Archives/edgar/data/50863/000005086325000070/intc-20250424.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000070/0000050863-25-000070-index.htm",{"symbol":5,"form":4901,"filingdate":1935,"primarydocument":5025,"accessionnumber":5026,"filing_url":5027,"sec_url":5028},"intc-20250414.htm","0000050863-25-000063","https://www.sec.gov/Archives/edgar/data/50863/000005086325000063/intc-20250414.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000063/0000050863-25-000063-index.htm",{"symbol":5,"form":4901,"filingdate":1950,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"d901587d8k.htm","0001193125-25-079727","https://www.sec.gov/Archives/edgar/data/50863/000119312525079727/d901587d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312525079727/0001193125-25-079727-index.htm",{"symbol":5,"form":4901,"filingdate":1992,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"intc-20250327.htm","0000050863-25-000060","https://www.sec.gov/Archives/edgar/data/50863/000005086325000060/intc-20250327.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000060/0000050863-25-000060-index.htm",{"symbol":5,"form":5040,"filingdate":2037,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"8-K/A","intc-20241201.htm","0000050863-25-000037","https://www.sec.gov/Archives/edgar/data/50863/000005086325000037/intc-20241201.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000037/0000050863-25-000037-index.htm",{"symbol":5,"form":4901,"filingdate":2037,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"intc-20250310.htm","0000050863-25-000036","https://www.sec.gov/Archives/edgar/data/50863/000005086325000036/intc-20250310.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000036/0000050863-25-000036-index.htm",{"symbol":5,"form":4901,"filingdate":2073,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"intc-20250228.htm","0000050863-25-000024","https://www.sec.gov/Archives/edgar/data/50863/000005086325000024/intc-20250228.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000024/0000050863-25-000024-index.htm",{"symbol":5,"form":4913,"filingdate":2144,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"intc-20241228.htm","0000050863-25-000009","https://www.sec.gov/Archives/edgar/data/50863/000005086325000009/intc-20241228.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000009/0000050863-25-000009-index.htm",{"symbol":5,"form":4901,"filingdate":2146,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"intc-20250130.htm","0000050863-25-000004","https://www.sec.gov/Archives/edgar/data/50863/000005086325000004/intc-20250130.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000004/0000050863-25-000004-index.htm",{"symbol":5,"form":4901,"filingdate":2250,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"intc-20241204.htm","0000050863-24-000180","https://www.sec.gov/Archives/edgar/data/50863/000005086324000180/intc-20241204.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000180/0000050863-24-000180-index.htm",{"symbol":5,"form":4901,"filingdate":2257,"primarydocument":5041,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"0000050863-24-000173","https://www.sec.gov/Archives/edgar/data/50863/000005086324000173/intc-20241201.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000173/0000050863-24-000173-index.htm",{"symbol":5,"form":4901,"filingdate":2266,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"intc-20241125.htm","0000050863-24-000169","https://www.sec.gov/Archives/edgar/data/50863/000005086324000169/intc-20241125.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000169/0000050863-24-000169-index.htm",{"symbol":5,"form":4939,"filingdate":2336,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"intc-20240928.htm","0000050863-24-000149","https://www.sec.gov/Archives/edgar/data/50863/000005086324000149/intc-20240928.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000149/0000050863-24-000149-index.htm",{"symbol":5,"form":4901,"filingdate":2340,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"intc-20241028.htm","0000050863-24-000147","https://www.sec.gov/Archives/edgar/data/50863/000005086324000147/intc-20241028.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000147/0000050863-24-000147-index.htm",{"symbol":5,"form":4901,"filingdate":2502,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"intc-20240819.htm","0000050863-24-000134","https://www.sec.gov/Archives/edgar/data/50863/000005086324000134/intc-20240819.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000134/0000050863-24-000134-index.htm",{"symbol":5,"form":4939,"filingdate":2541,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"intc-20240629.htm","0000050863-24-000124","https://www.sec.gov/Archives/edgar/data/50863/000005086324000124/intc-20240629.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000124/0000050863-24-000124-index.htm",{"symbol":5,"form":4901,"filingdate":2545,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"intc-20240801.htm","0000050863-24-000122","https://www.sec.gov/Archives/edgar/data/50863/000005086324000122/intc-20240801.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000122/0000050863-24-000122-index.htm",{"symbol":5,"form":4901,"filingdate":2710,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"intc-20240612.htm","0000050863-24-000110","https://www.sec.gov/Archives/edgar/data/50863/000005086324000110/intc-20240612.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000110/0000050863-24-000110-index.htm",{"symbol":5,"form":4901,"filingdate":2740,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"intc-20240604.htm","0000050863-24-000103","https://www.sec.gov/Archives/edgar/data/50863/000005086324000103/intc-20240604.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000103/0000050863-24-000103-index.htm",{"symbol":5,"form":4901,"filingdate":2817,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"intc-20240507.htm","0000050863-24-000093","https://www.sec.gov/Archives/edgar/data/50863/000005086324000093/intc-20240507.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000093/0000050863-24-000093-index.htm",{"symbol":5,"form":4901,"filingdate":2822,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"intc-20240508.htm","0000050863-24-000086","https://www.sec.gov/Archives/edgar/data/50863/000005086324000086/intc-20240508.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000086/0000050863-24-000086-index.htm",{"symbol":5,"form":4939,"filingdate":2849,"primarydocument":5125,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"intc-20240330.htm","0000050863-24-000076","https://www.sec.gov/Archives/edgar/data/50863/000005086324000076/intc-20240330.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000076/0000050863-24-000076-index.htm",{"symbol":5,"form":4901,"filingdate":2852,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"intc-20240425.htm","0000050863-24-000074","https://www.sec.gov/Archives/edgar/data/50863/000005086324000074/intc-20240425.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000074/0000050863-24-000074-index.htm",{"symbol":5,"form":4901,"filingdate":2932,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"intc-20240402.htm","0000050863-24-000068","https://www.sec.gov/Archives/edgar/data/50863/000005086324000068/intc-20240402.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000068/0000050863-24-000068-index.htm",{"symbol":5,"form":4901,"filingdate":3001,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"intc-20240312.htm","0000050863-24-000036","https://www.sec.gov/Archives/edgar/data/50863/000005086324000036/intc-20240312.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000036/0000050863-24-000036-index.htm",{"symbol":5,"form":4901,"filingdate":3065,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"d734995d8k.htm","0001193125-24-041435","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/0001193125-24-041435-index.htm",{"symbol":5,"form":4901,"filingdate":3073,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"intc-20240215.htm","0000050863-24-000033","https://www.sec.gov/Archives/edgar/data/50863/000005086324000033/intc-20240215.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000033/0000050863-24-000033-index.htm",{"symbol":5,"form":4913,"filingdate":3132,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"intc-20231230.htm","0000050863-24-000010","https://www.sec.gov/Archives/edgar/data/50863/000005086324000010/intc-20231230.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000010/0000050863-24-000010-index.htm",{"symbol":5,"form":4901,"filingdate":3134,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"intc-20240125.htm","0000050863-24-000008","https://www.sec.gov/Archives/edgar/data/50863/000005086324000008/intc-20240125.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000008/0000050863-24-000008-index.htm",{"symbol":5,"form":4901,"filingdate":3205,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"intc-20231229.htm","0000050863-24-000003","https://www.sec.gov/Archives/edgar/data/50863/000005086324000003/intc-20231229.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000003/0000050863-24-000003-index.htm",{"symbol":5,"form":4901,"filingdate":3296,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"intc-20231129.htm","0000050863-23-000128","https://www.sec.gov/Archives/edgar/data/50863/000005086323000128/intc-20231129.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000128/0000050863-23-000128-index.htm",{"symbol":5,"form":4901,"filingdate":3391,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"intc-20231030.htm","0000050863-23-000109","https://www.sec.gov/Archives/edgar/data/50863/000005086323000109/intc-20231030.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000109/0000050863-23-000109-index.htm",{"symbol":5,"form":4939,"filingdate":3396,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"intc-20230930.htm","0000050863-23-000103","https://www.sec.gov/Archives/edgar/data/50863/000005086323000103/intc-20230930.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000103/0000050863-23-000103-index.htm",{"symbol":5,"form":4901,"filingdate":3401,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"intc-20231026.htm","0000050863-23-000100","https://www.sec.gov/Archives/edgar/data/50863/000005086323000100/intc-20231026.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000100/0000050863-23-000100-index.htm",{"symbol":5,"form":4901,"filingdate":3457,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"intc-20231002.htm","0000050863-23-000092","https://www.sec.gov/Archives/edgar/data/50863/000005086323000092/intc-20231002.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000092/0000050863-23-000092-index.htm",{"symbol":5,"form":4901,"filingdate":5195,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"2023-08-16","intc-20230816.htm","0000050863-23-000078","https://www.sec.gov/Archives/edgar/data/50863/000005086323000078/intc-20230816.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000078/0000050863-23-000078-index.htm",{"symbol":5,"form":4939,"filingdate":5201,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"2023-07-28","intc-20230701.htm","0000050863-23-000069","https://www.sec.gov/Archives/edgar/data/50863/000005086323000069/intc-20230701.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000069/0000050863-23-000069-index.htm",{"symbol":5,"form":4901,"filingdate":5207,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"2023-07-27","intc-20230727.htm","0000050863-23-000068","https://www.sec.gov/Archives/edgar/data/50863/000005086323000068/intc-20230727.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000068/0000050863-23-000068-index.htm",{"symbol":5,"form":4901,"filingdate":5213,"primarydocument":5214,"accessionnumber":5215,"filing_url":5216,"sec_url":5217},"2023-05-17","intc-20230511.htm","0000050863-23-000057","https://www.sec.gov/Archives/edgar/data/50863/000005086323000057/intc-20230511.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000057/0000050863-23-000057-index.htm",{"symbol":5,"form":4939,"filingdate":5219,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"2023-04-28","intc-20230401.htm","0000050863-23-000028","https://www.sec.gov/Archives/edgar/data/50863/000005086323000028/intc-20230401.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000028/0000050863-23-000028-index.htm",{"symbol":5,"form":4901,"filingdate":5225,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"2023-04-27","intc-20230427.htm","0000050863-23-000027","https://www.sec.gov/Archives/edgar/data/50863/000005086323000027/intc-20230427.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000027/0000050863-23-000027-index.htm",{"symbol":5,"form":4901,"filingdate":5231,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"2023-02-10","d460734d8k.htm","0001193125-23-032608","https://www.sec.gov/Archives/edgar/data/50863/000119312523032608/d460734d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312523032608/0001193125-23-032608-index.htm",{"symbol":5,"form":4913,"filingdate":5237,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"2023-01-27","intc-20221231.htm","0000050863-23-000006","https://www.sec.gov/Archives/edgar/data/50863/000005086323000006/intc-20221231.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000006/0000050863-23-000006-index.htm",{"symbol":5,"form":4901,"filingdate":5243,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"2023-01-26","intc-20230126.htm","0000050863-23-000005","https://www.sec.gov/Archives/edgar/data/50863/000005086323000005/intc-20230126.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086323000005/0000050863-23-000005-index.htm",{"symbol":5,"form":4901,"filingdate":5249,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"2022-11-22","d412415d8k.htm","0001193125-22-291100","https://www.sec.gov/Archives/edgar/data/50863/000119312522291100/d412415d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522291100/0001193125-22-291100-index.htm",{"symbol":5,"form":4901,"filingdate":5249,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"d310344d8k.htm","0001193125-22-290385","https://www.sec.gov/Archives/edgar/data/50863/000119312522290385/d310344d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522290385/0001193125-22-290385-index.htm",{"symbol":5,"form":4939,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2022-10-28","intc-20221001.htm","0000050863-22-000038","https://www.sec.gov/Archives/edgar/data/50863/000005086322000038/intc-20221001.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000038/0000050863-22-000038-index.htm",{"symbol":5,"form":4901,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2022-10-27","intc-20221027.htm","0000050863-22-000037","https://www.sec.gov/Archives/edgar/data/50863/000005086322000037/intc-20221027.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000037/0000050863-22-000037-index.htm",{"symbol":5,"form":4901,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2022-08-23","d388434d8k.htm","0001193125-22-226986","https://www.sec.gov/Archives/edgar/data/50863/000119312522226986/d388434d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522226986/0001193125-22-226986-index.htm",{"symbol":5,"form":4901,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2022-08-11","d359017d8k.htm","0001193125-22-218541","https://www.sec.gov/Archives/edgar/data/50863/000119312522218541/d359017d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522218541/0001193125-22-218541-index.htm",{"symbol":5,"form":4901,"filingdate":5284,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"2022-08-05","d390659d8k.htm","0001193125-22-213699","https://www.sec.gov/Archives/edgar/data/50863/000119312522213699/d390659d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522213699/0001193125-22-213699-index.htm",{"symbol":5,"form":4939,"filingdate":5290,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"2022-07-29","intc-20220702.htm","0000050863-22-000030","https://www.sec.gov/Archives/edgar/data/50863/000005086322000030/intc-20220702.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000030/0000050863-22-000030-index.htm",{"symbol":5,"form":4901,"filingdate":5296,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"2022-07-28","intc-20220728.htm","0000050863-22-000029","https://www.sec.gov/Archives/edgar/data/50863/000005086322000029/intc-20220728.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000029/0000050863-22-000029-index.htm",{"symbol":5,"form":4901,"filingdate":5302,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"2022-06-22","d367376d8k.htm","0001193125-22-178756","https://www.sec.gov/Archives/edgar/data/50863/000119312522178756/d367376d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522178756/0001193125-22-178756-index.htm",{"symbol":5,"form":4901,"filingdate":5308,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"2022-05-16","d363393d8k.htm","0001193125-22-151752","https://www.sec.gov/Archives/edgar/data/50863/000119312522151752/d363393d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522151752/0001193125-22-151752-index.htm",{"symbol":5,"form":4939,"filingdate":5314,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"2022-04-29","intc-20220402.htm","0000050863-22-000020","https://www.sec.gov/Archives/edgar/data/50863/000005086322000020/intc-20220402.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000020/0000050863-22-000020-index.htm",{"symbol":5,"form":4901,"filingdate":5320,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"2022-04-28","intc-20220428.htm","0000050863-22-000019","https://www.sec.gov/Archives/edgar/data/50863/000005086322000019/intc-20220428.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000019/0000050863-22-000019-index.htm",{"symbol":5,"form":4901,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-02-18","d302059d8k.htm","0001193125-22-045883","https://www.sec.gov/Archives/edgar/data/50863/000119312522045883/d302059d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522045883/0001193125-22-045883-index.htm",{"symbol":5,"form":4901,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"2022-02-15","d318338d8k.htm","0001193125-22-043022","https://www.sec.gov/Archives/edgar/data/50863/000119312522043022/d318338d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522043022/0001193125-22-043022-index.htm",{"symbol":5,"form":4901,"filingdate":5338,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"2022-02-09","d261091d8k.htm","0001193125-22-032684","https://www.sec.gov/Archives/edgar/data/50863/000119312522032684/d261091d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522032684/0001193125-22-032684-index.htm",{"symbol":5,"form":4913,"filingdate":5344,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"2022-01-27","intc-20211225.htm","0000050863-22-000007","https://www.sec.gov/Archives/edgar/data/50863/000005086322000007/intc-20211225.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000007/0000050863-22-000007-index.htm",{"symbol":5,"form":4901,"filingdate":5350,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"2022-01-26","intc-20220126.htm","0000050863-22-000006","https://www.sec.gov/Archives/edgar/data/50863/000005086322000006/intc-20220126.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086322000006/0000050863-22-000006-index.htm",{"symbol":5,"form":4901,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"2022-01-10","d270836d8k.htm","0001193125-22-005658","https://www.sec.gov/Archives/edgar/data/50863/000119312522005658/d270836d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312522005658/0001193125-22-005658-index.htm",{"symbol":5,"form":4901,"filingdate":5362,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"2021-12-30","d282616d8k.htm","0001193125-21-369552","https://www.sec.gov/Archives/edgar/data/50863/000119312521369552/d282616d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312521369552/0001193125-21-369552-index.htm",{"symbol":5,"form":4901,"filingdate":5368,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"2021-12-07","d444210d8k.htm","0001193125-21-350395","https://www.sec.gov/Archives/edgar/data/50863/000119312521350395/d444210d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312521350395/0001193125-21-350395-index.htm",{"symbol":5,"form":4939,"filingdate":5374,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"2021-10-22","intc-20210925.htm","0000050863-21-000038","https://www.sec.gov/Archives/edgar/data/50863/000005086321000038/intc-20210925.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086321000038/0000050863-21-000038-index.htm",{"symbol":5,"form":4901,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2021-10-21","intc-20211018.htm","0000050863-21-000037","https://www.sec.gov/Archives/edgar/data/50863/000005086321000037/intc-20211018.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086321000037/0000050863-21-000037-index.htm",{"symbol":5,"form":4901,"filingdate":5386,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"2021-10-06","d219567d8k.htm","0001193125-21-293329","https://www.sec.gov/Archives/edgar/data/50863/000119312521293329/d219567d8k.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312521293329/0001193125-21-293329-index.htm",[5392,5424,5442,5455,5494,5505,5518,5529,5537,5550,5561,5571,5579,5591,5604,5612,5624,5633,5641,5653,5666,5685,5697,5709,5723,5733,5740,5749,5759,5768,5778,5788,5796,5804,5815,5827,5839,5850,5859,5866,5874,5882,5902,5910,5917,5932,5943,5956,5983,5994],{"symbol":5,"accessionnumber":5393,"filingdate":178,"sec_url":5394,"tags":5395,"headline":5400,"summary":5401,"sector":5402,"industry":5403,"date_processed":5404,"impact_score":5405,"exhibits":5406,"isLocked":5423},"0001193125-26-346806","https://www.sec.gov/Archives/edgar/data/50863/000119312526346806/0001193125-26-346806-index.htm",{"events":5396},[5397,5398,5399],"New Major Contract","Securities Purchase Agreement","New Debt Issued","Intel Announces $15 Billion Common Stock Offering","Intel Corporation announced a $15 billion underwritten public offering of common stock on August 10, 2026. The offering, intended to support general corporate purposes including capital expenditures and working capital, was priced at $95.00 per share. The underwriters were granted a 30-day option to purchase up to an additional 31,578,947 shares, which they exercised in full on August 11, 2026. The offering is part of a shelf registration statement on Form S-3 and includes a base prospectus and a prospectus supplement.","Manufacturing","Semiconductors & Related Devices","2026-08-12 20:06:44","MEDIUM",[5407,5411,5415,5419],{"exhibit_number":5408,"htm_reference":5409,"full_url":5410},"EX-1.1","d117670dex11.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526346806/d117670dex11.htm",{"exhibit_number":5412,"htm_reference":5413,"full_url":5414},"EX-5.1","d117670dex51.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526346806/d117670dex51.htm",{"exhibit_number":5416,"htm_reference":5417,"full_url":5418},"EX-99.1","d117670dex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526346806/d117670dex991.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5422},"EX-99.2","d117670dex992.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526346806/d117670dex992.htm",false,{"symbol":5,"accessionnumber":5425,"filingdate":259,"sec_url":5426,"tags":5427,"headline":5434,"summary":5435,"sector":5402,"industry":5403,"date_processed":5436,"impact_score":5437,"exhibits":5438,"isLocked":5423},"0000050863-26-000155","https://www.sec.gov/Archives/edgar/data/50863/000005086326000155/0000050863-26-000155-index.htm",{"events":5428},[5429,5430,5431,5432,5433],"Earnings Beat","Non-Reliance on Previously Issued Financial Statements","General Statement","Strategic Partnership","Product Launch","Intel Reports Strong Q2 2026 Financial Results with 25% YoY Revenue Growth","Intel Corporation reported a 25% year-over-year increase in second-quarter 2026 revenue to $16.1 billion, driven by strong demand for AI and data center solutions. Despite a GAAP net loss of $11.0 billion due to significant mark-to-market losses on Escrowed Shares, the company reported a non-GAAP EPS of $0.42. Intel forecasts third-quarter 2026 revenue between $15.8 billion and $16.8 billion, with non-GAAP EPS expected to be $0.38. The company also highlighted advancements in its AI infrastructure, foundry momentum, and strategic collaborations.","2026-07-23 20:09:41","HIGH",[5439],{"exhibit_number":5416,"htm_reference":5440,"full_url":5441},"q226earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000155/q226earningsrelease.htm",{"symbol":5,"accessionnumber":5443,"filingdate":527,"sec_url":5444,"tags":5445,"headline":5451,"summary":5452,"sector":5402,"industry":5403,"date_processed":5453,"impact_score":5405,"exhibits":5454,"isLocked":5423},"0000050863-26-000118","https://www.sec.gov/Archives/edgar/data/50863/000005086326000118/0000050863-26-000118-index.htm",{"events":5446},[5447,5448,5449,5450],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Shareholder Rejection","Intel Corporation Annual Meeting Results: Director Elections and Proposal Approvals","At the annual meeting of stockholders held on May 13, 2026, Intel Corporation's shareholders elected all 11 directors, ratified the selection of the independent registered public accounting firm, approved the executive compensation, and approved amendments to the 2006 Equity Incentive Plan and the 2006 Employee Stock Purchase Plan. However, several stockholder proposals, including requests for reports on China exposure, human rights due diligence, and separating the Chair and CEO roles, were not approved.","2026-05-15 20:18:55",[],{"symbol":5,"accessionnumber":5456,"filingdate":591,"sec_url":5457,"tags":5458,"headline":5460,"summary":5461,"sector":5402,"industry":5403,"date_processed":5462,"impact_score":5405,"exhibits":5463,"isLocked":5423},"0001193125-26-197845","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/0001193125-26-197845-index.htm",{"events":5459},[5399],"Intel Corporation Issues $6.5 Billion in Senior Notes","On April 30, 2026, Intel Corporation issued $6.5 billion aggregate principal amount of senior notes due between 2031 and 2066. The notes were issued under an indenture and an underwriting agreement, with net proceeds of approximately $6.47 billion after expenses.","2026-04-30 21:16:54",[5464,5467,5471,5475,5479,5483,5487,5491],{"exhibit_number":5408,"htm_reference":5465,"full_url":5466},"d143782dex11.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex11.htm",{"exhibit_number":5468,"htm_reference":5469,"full_url":5470},"EX-4.1","d143782dex41.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex41.htm",{"exhibit_number":5472,"htm_reference":5473,"full_url":5474},"EX-4.2","d143782dex42.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex42.htm",{"exhibit_number":5476,"htm_reference":5477,"full_url":5478},"EX-4.3","d143782dex43.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex43.htm",{"exhibit_number":5480,"htm_reference":5481,"full_url":5482},"EX-4.4","d143782dex44.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex44.htm",{"exhibit_number":5484,"htm_reference":5485,"full_url":5486},"EX-4.5","d143782dex45.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex45.htm",{"exhibit_number":5488,"htm_reference":5489,"full_url":5490},"EX-4.6","d143782dex46.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex46.htm",{"exhibit_number":5412,"htm_reference":5492,"full_url":5493},"d143782dex51.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312526197845/d143782dex51.htm",{"symbol":5,"accessionnumber":5495,"filingdate":614,"sec_url":5496,"tags":5497,"headline":5501,"summary":5502,"sector":5402,"industry":5403,"date_processed":5503,"impact_score":5405,"exhibits":5504,"isLocked":5423},"0000050863-26-000083","https://www.sec.gov/Archives/edgar/data/50863/000005086326000083/0000050863-26-000083-index.htm",{"events":5498},[5499,5500],"CAO Resignation","New CAO Appointed","Intel Appoints New Chief Accounting Officer","On April 24, 2026, Scott Gawel, Intel Corporation's Corporate Vice President and Chief Accounting Officer, resigned to pursue another career opportunity. David A. Zinsner, the company's Executive Vice President and Chief Financial Officer, has assumed the role of principal accounting officer in addition to his existing duties as principal financial officer.","2026-04-24 20:16:42",[],{"symbol":5,"accessionnumber":5506,"filingdate":620,"sec_url":5507,"tags":5508,"headline":5511,"summary":5512,"sector":5402,"industry":5403,"date_processed":5513,"impact_score":5437,"exhibits":5514,"isLocked":5423},"0000050863-26-000077","https://www.sec.gov/Archives/edgar/data/50863/000005086326000077/0000050863-26-000077-index.htm",{"events":5509},[5510,5431],"Earnings Miss","Intel Reports Q1 2026 Financial Results: Revenue Up, Earnings Miss Expectations","Intel Corporation reported first-quarter 2026 financial results with revenue of $13.6 billion, a 7% increase year-over-year, but posted a net loss of $(3.7) billion, missing expectations. Non-GAAP EPS was $0.29. The company forecasts second-quarter 2026 revenue between $13.8 billion and $14.8 billion and non-GAAP EPS of $0.20. The press release includes non-GAAP financial measures and forward-looking statements with various risks and uncertainties.","2026-04-23 20:07:41",[5515],{"exhibit_number":5416,"htm_reference":5516,"full_url":5517},"q126earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000077/q126earningsrelease.htm",{"symbol":5,"accessionnumber":5519,"filingdate":683,"sec_url":5520,"tags":5521,"headline":5525,"summary":5526,"sector":5402,"industry":5403,"date_processed":5527,"impact_score":5437,"exhibits":5528,"isLocked":5423},"0000050863-26-000072","https://www.sec.gov/Archives/edgar/data/50863/000005086326000072/0000050863-26-000072-index.htm",{"events":5522},[5523,5524],"Divestiture Agreement","M&A Transaction","Intel Repurchases 49% Equity Interest in Fab 34 Joint Venture","On April 8, 2026, Intel Corporation repurchased the 49% equity interest in its joint venture related to Fab 34 in Ireland from Apollo-managed funds and affiliates for $14.2 billion. The transaction was financed with cash on hand and a bridge loan, which Intel intends to refinance. This move results in Intel owning 100% of the joint venture, which was established in June 2024. Intel expects to terminate the ancillary agreements and wind up the joint venture following the repurchase.","2026-04-08 20:06:41",[],{"symbol":5,"accessionnumber":4904,"filingdate":4902,"sec_url":4906,"tags":5530,"headline":5533,"summary":5534,"sector":5402,"industry":5403,"date_processed":5535,"impact_score":5437,"exhibits":5536,"isLocked":5423},{"events":5531},[5532],"Key Executive Departure","Intel Announces Departure of Chief Legal Officer","On March 30, 2026, Intel Corporation announced that April Miller Boise, its Executive Vice President and Chief Legal Officer, will separate from the company effective June 1, 2026. Ms. Boise will receive severance benefits in accordance with the Intel Corporation Executive Severance Plan, as previously disclosed, in exchange for a release of claims in favor of Intel.","2026-04-03 16:51:43",[],{"symbol":5,"accessionnumber":4909,"filingdate":826,"sec_url":4911,"tags":5538,"headline":5543,"summary":5544,"sector":5402,"industry":5403,"date_processed":5545,"impact_score":5437,"exhibits":5546,"isLocked":5423},{"events":5539},[5540,5541,5542,5447],"CEO Resignation","New CEO Appointed","Board Member Departure","Intel Board Chair Frank Yeary to Retire; Dr. Craig H. Barratt Elected as Chair","On February 27, 2026, Intel Corporation announced that Frank Yeary, Chair of the board, intends to retire following the 2026 Annual Meeting of Stockholders. Dr. Craig H. Barratt has been elected as the new Chair, effective as of the conclusion of the meeting on May 13, 2026. Yeary, who has served as a director since 2009 and as Chair since 2023, is stepping down to transition leadership to a new independent Chair. Barratt, who joined the board in November 2025, brings over three decades of leadership experience in the semiconductor and technology industries. The board has also been refreshing its composition by appointing four new independent directors since 2024.","2026-03-03 21:09:43",[5547],{"exhibit_number":5416,"htm_reference":5548,"full_url":5549},"a02272026form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000044/a02272026form8-kex991.htm",{"symbol":5,"accessionnumber":4920,"filingdate":957,"sec_url":4922,"tags":5551,"headline":5554,"summary":5555,"sector":5402,"industry":5403,"date_processed":5556,"impact_score":5405,"exhibits":5557,"isLocked":5423},{"events":5552},[5553,5398,5397],"Restructuring Costs","Intel Transfers Registration of Securities to New Prospectus","On January 23, 2026, Intel Corporation filed a prospectus supplement with the SEC to transfer the registration of the offer and sale of securities previously registered on September 5, 2025. This filing is pursuant to a Warrant and Common Stock Agreement dated August 22, 2025, between Intel and the U.S. Department of Commerce. The securities in question remain the same, and no new securities have been issued. The filing is associated with Intel's automatic shelf Registration Statement on Form S-3ASR, filed on the same day. Intel is also providing a legal opinion on the validity of the shares and warrant covered by the supplement, which is attached as Exhibit 5.1.","2026-01-23 22:13:56",[5558],{"exhibit_number":5412,"htm_reference":5559,"full_url":5560},"a01232026formex51skaddenop.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000031/a01232026formex51skaddenop.htm",{"symbol":5,"accessionnumber":4925,"filingdate":962,"sec_url":4927,"tags":5562,"headline":5564,"summary":5565,"sector":5402,"industry":5403,"date_processed":5566,"impact_score":5437,"exhibits":5567,"isLocked":5423},{"events":5563},[5510,5431,5397],"Intel Reports Fourth-Quarter 2025 Financial Results and Business Outlook","Intel Corporation reported fourth-quarter 2025 financial results, showing a revenue of $13.7 billion, a 4% decline year-over-year. The company reported a GAAP loss per share of $0.12 and a non-GAAP EPS of $0.15. Intel also provided guidance for the first quarter of 2026, forecasting revenue between $11.7 billion and $12.7 billion, with expected GAAP and non-GAAP EPS of $(0.21) and $0.00, respectively. The report includes details on segment performance, capital expenditures, and non-GAAP financial adjustments.","2026-01-22 21:11:47",[5568],{"exhibit_number":5416,"htm_reference":5569,"full_url":5570},"q425earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086326000009/q425earningsrelease.htm",{"symbol":5,"accessionnumber":4930,"filingdate":1051,"sec_url":4932,"tags":5572,"headline":5575,"summary":5576,"sector":5402,"industry":5403,"date_processed":5577,"impact_score":5405,"exhibits":5578,"isLocked":5423},{"3.02":5573},[5574],"Unregistered Stock Issuance","Intel Completes $5B Share Sale to NVIDIA","On December 26, 2025, Intel Corporation completed the issuance and sale of 214,776,632 shares of its common stock to NVIDIA Corporation for an aggregate purchase price of $5.0 billion. The transaction was undertaken in a private placement pursuant to a Securities Purchase Agreement dated September 15, 2025, relying on the exemption provided by Section 4(a)(2) of the Securities Act of 1933.","2025-12-29 18:45:29",[],{"symbol":5,"accessionnumber":4935,"filingdate":1220,"sec_url":4937,"tags":5580,"headline":5584,"summary":5585,"sector":5402,"industry":5403,"date_processed":5586,"impact_score":5437,"exhibits":5587,"isLocked":5423},{"5.02":5581,"7.01":5582},[5541],[5583],"Regulation FD Disclosure","Intel Appoints Dr. Craig H. Barratt to Board of Directors","On November 10, 2025, Intel Corporation appointed Dr. Craig H. Barratt, a seasoned semiconductor executive with over three decades of leadership experience, to its board of directors. Dr. Barratt, who holds extensive experience from companies like Atheros Communications, Alphabet Inc., and Barefoot Networks, was selected for his ability to innovate and scale businesses. He will serve as an independent director and receive standard compensation for non-employee directors, including an annual cash retainer and restricted stock units. The appointment was announced in a press release, which is furnished as Exhibit 99.1 to this report.","2025-11-12 21:10:42",[5588],{"exhibit_number":5416,"htm_reference":5589,"full_url":5590},"a11102025ex99-1pressrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000194/a11102025ex99-1pressrelease.htm",{"symbol":5,"accessionnumber":4946,"filingdate":1296,"sec_url":4948,"tags":5592,"headline":5596,"summary":5597,"sector":5402,"industry":5403,"date_processed":5598,"impact_score":5599,"exhibits":5600,"isLocked":5423},{"2.02":5593,"9.01":5594},[5431],[5595],"Exhibits Furnished","Intel Announces Third-Quarter 2025 Financial Results and Provides Fourth-Quarter Outlook","Intel Corporation reported third-quarter 2025 financial results showing revenue of $13.7 billion, a 3% increase year-over-year. The company reported a GAAP net income of $4.06 billion, or $0.90 per diluted share, compared to a net loss of $16.64 billion, or $3.88 per diluted share, in the prior year. Intel's non-GAAP net income was $1.02 billion, or $0.23 per diluted share. The company forecasts fourth-quarter 2025 revenue between $12.8 billion and $13.8 billion and expects non-GAAP earnings per share to be $0.08. Intel also announced strategic initiatives, including funding from the U.S. Government, a collaboration with NVIDIA, and an investment from SoftBank Group.","2025-10-23 20:10:57","LOW",[5601],{"exhibit_number":5416,"htm_reference":5602,"full_url":5603},"q325earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000169/q325earningsrelease.htm",{"symbol":5,"accessionnumber":4951,"filingdate":1385,"sec_url":4953,"tags":5605,"headline":5608,"summary":5609,"sector":5402,"industry":5403,"date_processed":5610,"impact_score":5405,"exhibits":5611,"isLocked":5423},{"3.02":5606},[5607],"Private Placement","Intel Completes $2 Billion Private Placement with SoftBank","On September 26, 2025, Intel Corporation completed the sale of 86,956,522 shares of its common stock to SoftBank Group Corp. for an aggregate purchase price of $2.0 billion in a private placement exempt from registration under Section 4(a)(2) of the Securities Act of 1933.","2025-09-29 20:09:55",[],{"symbol":5,"accessionnumber":4956,"filingdate":1425,"sec_url":4958,"tags":5613,"headline":5617,"summary":5618,"sector":5402,"industry":5403,"date_processed":5619,"impact_score":5405,"exhibits":5620,"isLocked":5423},{"3.02":5614,"7.01":5615,"9.01":5616},[5574,5607],[5583],[5595],"Intel to Collaborate with NVIDIA on Custom CPUs and $5B Investment","Intel Corporation announced a collaboration with NVIDIA to develop custom CPUs for data centers and personal computing, powered by integration of NVIDIA RTX GPU chiplets. As part of the agreement, NVIDIA will invest $5 billion in Intel's common stock at $23.28 per share. The transaction is subject to customary closing conditions and regulatory approvals.","2025-09-18 20:06:42",[5621],{"exhibit_number":5416,"htm_reference":5622,"full_url":5623},"a09152025form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000155/a09152025form8-kex991.htm",{"symbol":5,"accessionnumber":4961,"filingdate":1443,"sec_url":4963,"tags":5625,"headline":5629,"summary":5630,"sector":5402,"industry":5403,"date_processed":5631,"impact_score":5437,"exhibits":5632,"isLocked":5423},{"2.01":5626,"7.01":5627,"9.01":5628},[5524],[5583],[5595],"Intel Completes Sale of Majority Interest in Altera","On September 12, 2025, Intel Corporation completed the sale of a 51% majority interest in its Altera business to an affiliate of Silver Lake for an equity value of approximately $3.3 billion. Intel retained a 49% interest and the companies contributed their equity interests to a newly formed limited partnership. Intel's Q3 2025 financial statements will reflect Altera's results from June 29, 2025 through September 11, 2025, and Altera's results for the first half of 2025 showed a gross margin of 55% on revenue of $816 million. Intel revised its full-year 2025 non-GAAP operating expense target to $16.8 billion following the transaction.","2025-09-15 10:10:56",[],{"symbol":5,"accessionnumber":4966,"filingdate":1471,"sec_url":4968,"tags":5634,"headline":5637,"summary":5638,"sector":5402,"industry":5403,"date_processed":5639,"impact_score":5437,"exhibits":5640,"isLocked":5423},{"5.02":5635,"9.01":5636},[5540],[5595],"Intel CEO of Products Unit Resigns","On September 7, 2025, Michelle Johnston Holthaus, CEO of Intel Products, announced her resignation for Good Reason, as defined in her offer letter dated February 28, 2025. She will transition to a non-executive role until her full departure on March 1, 2026, and will receive severance benefits as per the Intel Corporation Executive Severance Plan. No additional exhibits were provided in this filing.","2025-09-08 21:01:40",[],{"symbol":5,"accessionnumber":4971,"filingdate":1476,"sec_url":4973,"tags":5642,"headline":5646,"summary":5647,"sector":5402,"industry":5403,"date_processed":5648,"impact_score":5437,"exhibits":5649,"isLocked":5423},{"8.01":5643,"9.01":5645},[5644],"Regulatory Approval",[5595],"Intel Files Resale Prospectus Supplement for Warrant and Common Stock","On September 5, 2025, Intel Corporation filed a prospectus supplement with the SEC to register the potential resale by the selling securityholder of a warrant to purchase up to 240,516,150 shares of common stock at an initial exercise price of $20.00 per share and 673,839,150 shares of common stock. This filing is pursuant to the Warrant and Common Stock Agreement dated August 22, 2025. The filing does not involve any sale of securities by Intel and will not result in proceeds to the company. The legal opinion on the validity of the securities is attached as Exhibit 5.1.","2025-09-05 20:27:41",[5650],{"exhibit_number":5412,"htm_reference":5651,"full_url":5652},"a09052025ex51opinion.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000147/a09052025ex51opinion.htm",{"symbol":5,"accessionnumber":4976,"filingdate":1498,"sec_url":4978,"tags":5654,"headline":5658,"summary":5659,"sector":5402,"industry":5403,"date_processed":5660,"impact_score":5405,"exhibits":5661,"isLocked":5423},{"1.01":5655,"9.01":5657},[5656],"Financial Instrument Agreement",[5595],"Intel Corporation Finalizes Funding Agreement Amendment with U.S. Department of Commerce","On August 27, 2025, Intel Corporation entered into an Implementing Amendment to the Direct Funding Agreement with the U.S. Department of Commerce, modifying certain obligations under the agreement. The amendment removes several project milestone requirements, workforce policy requirements, and certain other conditions to disbursements. Intel also issued common stock and a warrant to the Department of Commerce as part of the agreement. The remaining obligations under the CHIPS Act will continue to apply, including restrictions on the expansion of semiconductor manufacturing capacity in certain foreign countries, joint research and licensing with certain foreign entities, and the use of awards for dividends or stock buybacks.","2025-08-29 20:22:51",[5662],{"exhibit_number":5663,"htm_reference":5664,"full_url":5665},"EX-10.1","a08272025form8-kex101.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000135/a08272025form8-kex101.htm",{"symbol":5,"accessionnumber":4981,"filingdate":1515,"sec_url":4983,"tags":5667,"headline":5675,"summary":5676,"sector":5402,"industry":5403,"date_processed":5677,"impact_score":5437,"exhibits":5678,"isLocked":5423},{"1.01":5668,"3.02":5669,"7.01":5670,"8.01":5671,"9.01":5674},[5397],[5574],[5583],[5672,5673],"Corporate Update","Regulatory Investigation",[5595],"US Government Invests $8.9 Billion in Intel Common Stock","Intel Corporation announced an agreement with the US Department of Commerce for an $8.9 billion investment in Intel common stock, representing a 9.9% stake. The investment will be funded by previously awarded grants under the CHIPS and Science Act and the Secure Enclave program. The agreement provides a discount to the current market price for taxpayers, and the government's investment is passive with no Board representation. The transaction is subject to various risks and uncertainties, including legislative, financial, and geopolitical factors. Intel will continue to deliver on its Secure Enclave obligations and U.S.-based investments.","2025-08-25 10:07:53",[5679,5682],{"exhibit_number":5663,"htm_reference":5680,"full_url":5681},"a08222025formex101stockand.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000129/a08222025formex101stockand.htm",{"exhibit_number":5416,"htm_reference":5683,"full_url":5684},"a08222025form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000129/a08222025form8-kex991.htm",{"symbol":5,"accessionnumber":4986,"filingdate":1525,"sec_url":4988,"tags":5686,"headline":5690,"summary":5691,"sector":5402,"industry":5403,"date_processed":5692,"impact_score":5405,"exhibits":5693,"isLocked":5423},{"3.02":5687,"7.01":5688,"9.01":5689},[5607],[5583],[5595],"SoftBank Invests $2 Billion in Intel via Private Placement","On August 18, 2025, Intel Corporation announced a private placement where SoftBank Group Corp. agreed to purchase 86,956,522 shares of Intel's common stock for an aggregate price of $2.0 billion, or $23 per share. This transaction is subject to customary closing conditions, including regulatory approvals under the Hart-Scott-Rodino Antitrust Improvements Act of 1976. The announcement was made via a press release furnished as Exhibit 99.1 to this 8-K filing.","2025-08-22 15:59:10",[5694],{"exhibit_number":5416,"htm_reference":5695,"full_url":5696},"a08182025form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000126/a08182025form8-kex991.htm",{"symbol":5,"accessionnumber":4991,"filingdate":1550,"sec_url":4993,"tags":5698,"headline":5702,"summary":5703,"sector":5402,"industry":5403,"date_processed":5704,"impact_score":5405,"exhibits":5705,"isLocked":5423},{"1.01":5699,"9.01":5701},[5397,5700],"Material Agreement Amendment",[5595],"Intel Announces Amendment to Transaction Agreement for Altera Business Sale","On April 14, 2025, Intel Corporation, Intel Americas, Inc., Altera Corporation, and SLP VII Gryphon Aggregator, L.P. entered into a transaction agreement where Intel agreed to sell a majority interest in its Altera business to the Purchaser. On August 11, 2025, Amendment No. 1 to the Transaction Agreement was executed, modifying the purchase price calculations and extending the closing date of the transaction to September 13, 2025. This report contains forward-looking statements that involve risks and uncertainties that could cause actual results to differ materially.","2025-08-21 21:04:12",[5706],{"exhibit_number":5663,"htm_reference":5707,"full_url":5708},"ex101-gryphonxtransactiona.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000123/ex101-gryphonxtransactiona.htm",{"symbol":5,"accessionnumber":5001,"filingdate":1633,"sec_url":5003,"tags":5710,"headline":5716,"summary":5717,"sector":5402,"industry":5403,"date_processed":5718,"impact_score":5437,"exhibits":5719,"isLocked":5423},{"2.02":5711,"2.05":5712,"9.01":5714},[5431],[5713,5553],"Mass Layoff",[5715],"No viable tag","Intel Announces Q2 2025 Financial Results and Restructuring Plan","Intel Corporation reported flat second-quarter 2025 revenue of $12.9 billion and a net loss attributable to Intel of $2.9 billion, primarily driven by a $1.9 billion restructuring charge. The company expects a third-quarter 2025 revenue of $12.6 billion to $13.6 billion and a net loss per share of $(0.24) to $0.00. The Q2 results reflect ongoing cost-saving initiatives and a focus on streamlining operations. A restructuring plan initiated in Q2 is expected to reduce the company's core workforce by 15% and includes significant severance and related charges.","2025-08-22 03:32:44",[5720],{"exhibit_number":5416,"htm_reference":5721,"full_url":5722},"q225_earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000107/q225_earningsrelease.htm",{"symbol":5,"accessionnumber":5006,"filingdate":1877,"sec_url":5008,"tags":5724,"headline":5729,"summary":5730,"sector":5402,"industry":5403,"date_processed":5731,"impact_score":5405,"exhibits":5732,"isLocked":5423},{"5.07":5725},[5726,5727,5728],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Intel Corporation Announces Voting Results from Annual Meeting","At the annual meeting of stockholders held on May 6, 2025, Intel Corporation reported voting results on seven proposals. All director nominees were elected, the ratification of the independent registered public accounting firm was approved, and the advisory vote on executive compensation (Say-On-Pay) and the approval of the amendment and restatement of the 2006 Equity Incentive Plan were also approved. However, three stockholder proposals regarding an ethical impact assessment report, a report on charitable giving, and a shareholder right to act by written consent were not approved.","2025-08-22 21:53:44",[],{"symbol":5,"accessionnumber":5011,"filingdate":1906,"sec_url":5013,"tags":5734,"headline":5736,"summary":5737,"sector":5402,"industry":5403,"date_processed":5738,"impact_score":5437,"exhibits":5739,"isLocked":5423},{"5.02":5735},[5532],"Intel Announces Departure of Executive Vice President","On April 28, 2025, Intel Corporation announced the resignation of Christopher Schell, Executive Vice President, Chief Commercial Officer, and General Manager of Sales, Marketing and Communications, effective June 30, 2025. Schell is leaving to pursue another career opportunity.","2025-08-23 12:37:18",[],{"symbol":5,"accessionnumber":5021,"filingdate":1917,"sec_url":5023,"tags":5741,"headline":5745,"summary":5746,"sector":5402,"industry":5403,"date_processed":5747,"impact_score":5599,"exhibits":5748,"isLocked":5423},{"2.02":5742,"2.05":5743,"9.01":5744},[5431],[5715],[5595],"Intel Q1 2025 Results: Revenue Flat, EPS Misses Estimates","Intel Corporation reported first-quarter 2025 financial results, showing a flat year-over-year revenue of $12.7 billion. The company reported a GAAP loss per share of $(0.19) and a non-GAAP EPS of $0.13. Intel forecasts second-quarter 2025 revenue between $11.2 billion and $12.4 billion, with a GAAP EPS loss of $(0.32) and a non-GAAP EPS of $0.00. The company announced plans to improve execution and operational efficiency, reducing its operating expense target for 2025 to $17 billion and for 2026 to $16 billion, along with a reduction in gross capital expenditures to $18 billion for 2025.","2025-08-23 14:09:41",[],{"symbol":5,"accessionnumber":5026,"filingdate":1935,"sec_url":5028,"tags":5750,"headline":5755,"summary":5756,"sector":5402,"industry":5403,"date_processed":5757,"impact_score":5437,"exhibits":5758,"isLocked":5423},{"1.01":5751,"8.01":5753,"9.01":5754},[5397,5752],"M&A Agreement",[5644,5672],[5715],"Intel Announces Sale of Majority Interest in Altera Business","On April 14, 2025, Intel Corporation announced the sale of a majority interest in its Altera business to SLP VII Gryphon Aggregator, L.P., an affiliate of Silver Lake, for an enterprise value of $8.75 billion. The transaction, expected to close by April 14, 2026, includes the formation of a separation committee to oversee the separation of the Altera business from Intel and the establishment of a new partnership agreement between Intel and the Purchaser. The sale also includes agreements for the continuation of certain services and intellectual property rights.","2025-08-23 15:26:32",[],{"symbol":5,"accessionnumber":5031,"filingdate":1950,"sec_url":5033,"tags":5760,"headline":5764,"summary":5765,"sector":5402,"industry":5403,"date_processed":5766,"impact_score":5405,"exhibits":5767,"isLocked":5423},{"8.01":5761,"9.01":5763},[5762,5672],"Strategic Partnership Announced",[5595],"Intel Announces Strategic Investment by Silver Lake in Altera Business","On April 14, 2025, Intel Corporation announced a strategic investment by Silver Lake, acquiring a 51% controlling stake in Intel's Altera business for $8.75 billion. This transaction establishes Altera as an independent company focused on FPGA solutions and AI-driven markets. Intel will retain a 49% stake in Altera, enabling it to benefit from Altera's future success. Raghib Hussain has been appointed as Altera's new CEO, succeeding Sandra Rivera. The transaction is expected to close in the second half of 2025, subject to regulatory approvals.","2025-08-23 16:06:06",[],{"symbol":5,"accessionnumber":5036,"filingdate":1992,"sec_url":5038,"tags":5769,"headline":5774,"summary":5775,"sector":5402,"industry":5403,"date_processed":5776,"impact_score":5437,"exhibits":5777,"isLocked":5423},{"2.01":5770,"9.01":5773},[5771,5524,5772],"Asset Sale","Partial Buyout",[5595],"Intel Completes Sale of NAND Memory Assets to SK hynix","On March 27, 2025, Intel Corporation completed the sale of its NAND memory technology and manufacturing business to SK hynix Inc. for approximately $1.9 billion, net of certain adjustments. This follows the first closing on December 29, 2021, which involved the sale of Intel's NAND memory fabrication facility in Dalian, China, and related equipment and tangible assets, along with Intel's NAND solid-state drive business.","2025-08-23 18:04:05",[],{"symbol":5,"accessionnumber":5047,"filingdate":2037,"sec_url":5049,"tags":5779,"headline":5784,"summary":5785,"sector":5402,"industry":5403,"date_processed":5786,"impact_score":5437,"exhibits":5787,"isLocked":5423},{"5.02":5780,"7.01":5781,"9.01":5783},[5541,5449],[5782],"Press Release Furnished",[5595],"Intel Appoints Lip-Bu Tan as New CEO","Intel Corporation announced on March 12, 2025, the appointment of Lip-Bu Tan as its new Chief Executive Officer, effective March 18, 2025. Tan, a seasoned technology industry leader, previously served as CEO of Cadence Design Systems. His compensation package includes an initial base salary of $1,000,000, potential annual incentive bonuses, and various equity awards. The appointment follows the conclusion of the interim CEO roles held by David Zinsner and Michelle Johnston Holthaus, who will continue in their respective positions. Frank D. Yeary will revert to his role as independent Chair of the Board. Intel also furnished a press release dated March 12, 2025, regarding this appointment.","2025-08-23 20:08:05",[],{"symbol":5,"accessionnumber":5042,"filingdate":2037,"sec_url":5044,"tags":5789,"headline":5792,"summary":5793,"sector":5402,"industry":5403,"date_processed":5794,"impact_score":5437,"exhibits":5795,"isLocked":5423},{"5.02":5790,"9.01":5791},[5541,5449],[5595],"Intel Appoints Interim Co-CEOs and Announces Compensation","On December 2, 2024, Intel Corporation appointed Michelle Johnston Holthaus and David Zinsner as Interim Co-CEOs. They will each receive a cash payment of $1,500,000 for their service, payable at the end of the first quarter of 2025. With Lip-Bu Tan set to become CEO on March 18, 2025, Johnston Holthaus will become CEO of Intel Products, and Zinsner will remain as Executive Vice President and CFO.","2025-08-23 20:08:19",[],{"symbol":5,"accessionnumber":5052,"filingdate":2073,"sec_url":5054,"tags":5797,"headline":5800,"summary":5801,"sector":5402,"industry":5403,"date_processed":5802,"impact_score":5437,"exhibits":5803,"isLocked":5423},{"5.02":5798,"9.01":5799},[5541],[5595],"Intel Appoints New CEO for Intel Products Business with Increased Compensation","On February 28, 2025, Intel Corporation appointed Michelle Johnston Holthaus as Chief Executive Officer of its Intel Products business, effective December 1, 2024. This appointment came with increased compensation terms, including a higher annual base salary, increased cash bonus target opportunity, and a substantial long-term incentive equity award. The agreement also outlines her eligibility for severance benefits under specific conditions.","2025-08-23 22:47:43",[],{"symbol":5,"accessionnumber":5062,"filingdate":2146,"sec_url":5064,"tags":5805,"headline":5808,"summary":5809,"sector":5402,"industry":5403,"date_processed":5810,"impact_score":5405,"exhibits":5811,"isLocked":5423},{"2.02":5806,"9.01":5807},[5429,5431],[5595],"Intel Reports Fourth-Quarter 2024 Financial Results with Earnings Beat","Intel Corporation reported a fourth-quarter 2024 loss per share of $(0.03) on a GAAP basis but beat non-GAAP expectations with earnings per share of $0.13. The company's revenue for the quarter was $14.3 billion, a 7% decrease year-over-year. Intel provided a first-quarter 2025 outlook expecting a GAAP loss per share of $(0.27) and a non-GAAP breakeven per share. A press release with detailed financial results is attached as Exhibit 99.1.","2025-11-16 23:02:44",[5812],{"exhibit_number":5416,"htm_reference":5813,"full_url":5814},"q424_earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086325000004/q424_earningsrelease.htm",{"symbol":5,"accessionnumber":5067,"filingdate":2250,"sec_url":5069,"tags":5816,"headline":5820,"summary":5821,"sector":5402,"industry":5403,"date_processed":5822,"impact_score":5405,"exhibits":5823,"isLocked":5423},{"5.02":5817,"7.01":5818,"9.01":5819},[5447],[5583],[5595],"Intel Appoints Semiconductor Leaders Eric Meurice and Steve Sanghi to Board of Directors","On December 4, 2024, Intel Corporation announced the appointments of Eric Meurice and Steve Sanghi to its Board of Directors, effective immediately. Both Meurice and Sanghi bring extensive experience in the semiconductor industry, having served as CEOs of ASML Holding N.V. and Microchip Technology Inc., respectively. Their appointments are expected to provide valuable insights and perspectives as Intel navigates its corporate transformation and focuses on enhancing market competitiveness and profitability.","2025-11-26 23:08:15",[5824],{"exhibit_number":5416,"htm_reference":5825,"full_url":5826},"a12042024ex99-1pressrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000180/a12042024ex99-1pressrelease.htm",{"symbol":5,"accessionnumber":5071,"filingdate":2257,"sec_url":5073,"tags":5828,"headline":5832,"summary":5833,"sector":5402,"industry":5403,"date_processed":5834,"impact_score":5437,"exhibits":5835,"isLocked":5423},{"5.02":5829,"7.01":5830,"9.01":5831},[5540,5541],[5583],[5595],"Intel Announces CEO Resignation and Interim Leadership Appointments","On December 1, 2024, Intel Corporation announced the resignation of Chief Executive Officer Patrick Gelsinger, effective immediately. In connection with his resignation, Intel entered into a Retirement and Separation Agreement with Gelsinger, detailing his severance payment. Simultaneously, Michelle Johnston Holthaus and David Zinsner were appointed as Interim Co-Chief Executive Officers, with Holthaus also taking on the role of CEO for Intel Products. The Board of Directors has initiated a search for a permanent CEO and appointed Frank Yeary as interim Executive Chair. A press release dated December 2, 2024, furnished pursuant to Regulation FD, announced these changes.","2025-11-26 23:31:36",[5836],{"exhibit_number":5416,"htm_reference":5837,"full_url":5838},"a12012024form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000173/a12012024form8-kex991.htm",{"symbol":5,"accessionnumber":5076,"filingdate":2266,"sec_url":5078,"tags":5840,"headline":5843,"summary":5844,"sector":5402,"industry":5403,"date_processed":5845,"impact_score":5405,"exhibits":5846,"isLocked":5423},{"1.01":5841,"7.01":5842},[5397,5656],[5583],"Intel Awarded $7.86B in Funding Under CHIPS Act","On November 25, 2024, Intel Corporation entered into a direct funding agreement with the U.S. Department of Commerce under the CHIPS Act, awarding Intel up to $7.86 billion in direct funding and $65 million in workforce development funding. The funding supports Intel's plans to expand semiconductor manufacturing and advanced packaging projects in Arizona, New Mexico, Ohio, and Oregon. This funding, combined with a 25% investment tax credit, supports Intel's over $100 billion investment in the U.S., which is expected to create tens of thousands of jobs and strengthen U.S. supply chains.","2025-11-26 23:56:01",[5847],{"exhibit_number":5416,"htm_reference":5848,"full_url":5849},"a11252024form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000169/a11252024form8-kex991.htm",{"symbol":5,"accessionnumber":5086,"filingdate":2340,"sec_url":5088,"tags":5851,"headline":5855,"summary":5856,"sector":5402,"industry":5403,"date_processed":5857,"impact_score":5437,"exhibits":5858,"isLocked":5423},{"2.02":5852,"2.05":5853,"9.01":5854},[5431],[5713,5553],[5595],"Intel Announces Third-Quarter 2024 Financial Results and Major Restructuring Charges","Intel Corporation announced its third-quarter 2024 financial results on October 31, 2024, reporting total revenue of $13.3 billion, a GAAP net loss of $16.6 billion, and a non-GAAP net loss of $2.0 billion. The company also announced significant restructuring charges of $2.8 billion related to headcount reductions, asset impairments, and real estate exits. These charges are expected to be substantially complete by the fourth quarter of 2025. Intel's CEO highlighted the progress made against the plan to reduce costs and improve efficiency, while the CFO noted the actions taken to position the company for improved profitability. Intel provided fourth-quarter 2024 guidance for revenue between $13.3 billion and $14.3 billion, GAAP EPS between $(0.24) and breakeven, and non-GAAP EPS of $0.12.","2025-08-24 21:54:57",[],{"symbol":5,"accessionnumber":5091,"filingdate":2502,"sec_url":5093,"tags":5860,"headline":5862,"summary":5863,"sector":5402,"industry":5403,"date_processed":5864,"impact_score":5405,"exhibits":5865,"isLocked":5423},{"5.02":5861},[5542],"Intel Board Member Lip-Bu Tan Resigns","On August 19, 2024, Lip-Bu Tan announced his resignation from Intel Corporation's board, effective immediately. Tan cited personal commitments as the reason for his departure. The board expressed gratitude for his contributions during his tenure.","2025-08-23 21:03:36",[],{"symbol":5,"accessionnumber":5101,"filingdate":2545,"sec_url":5103,"tags":5867,"headline":5870,"summary":5871,"sector":5402,"industry":5403,"date_processed":5872,"impact_score":5599,"exhibits":5873,"isLocked":5423},{"2.02":5868,"9.01":5869},[5431],[5715],"Intel Announces Cost-Reduction Plan and Reports Q2 2024 Results","Intel Corporation announced a $10 billion cost reduction plan to improve operating and capital efficiencies. The company reported a Q2 2024 net loss of $1.61 billion, or $(0.38) per share, on revenue of $12.8 billion. Intel also suspended its dividend starting in the fourth quarter and provided guidance for Q3 2024. The cost-reduction plan includes headcount reductions, expense cuts, and capital expenditure reductions. Intel also reported key product and process technology milestones, including the release of Intel 18A Process Design Kit and the power-on of first client and server products on Intel 18A.","2025-08-23 16:58:56",[],{"symbol":5,"accessionnumber":5106,"filingdate":2710,"sec_url":5108,"tags":5875,"headline":5878,"summary":5879,"sector":5402,"industry":5403,"date_processed":5880,"impact_score":5405,"exhibits":5881,"isLocked":5423},{"1.01":5876},[5397,5877],"Joint Venture","Intel Completes $11B Joint Venture Agreement","On June 12, 2024, Intel Corporation completed a transaction where AP Grange Holdings, LLC acquired a 49% ownership interest in Grange Newco LLC, a joint venture company formed by Intel Ireland, for approximately $11 billion. The remaining 51% ownership interest remains with Intel Ireland. This transaction finalizes the agreement previously disclosed on June 4, 2024, and involves Intel's leading-edge fabrication facility in Leixlip, Ireland.","2025-08-23 01:02:59",[],{"symbol":5,"accessionnumber":5111,"filingdate":2740,"sec_url":5113,"tags":5883,"headline":5888,"summary":5889,"sector":5402,"industry":5403,"date_processed":5890,"impact_score":5405,"exhibits":5891,"isLocked":5423},{"1.01":5884,"7.01":5885,"8.01":5886,"9.01":5887},[5397],[5583],[5715],[5715],"Intel Announces $11 Billion Joint Venture Agreement with Apollo for Fab 34 in Ireland","On June 4, 2024, Intel Corporation, through its subsidiary Intel Ireland Limited, entered into a purchase and sale agreement with AP Grange Holdings, LLC, managed by affiliates of Apollo Global Management, Inc. The agreement involves Intel selling a 49% equity interest in a joint venture entity related to Fab 34 in Ireland for approximately $11 billion. Intel will retain a 51% controlling interest and operational control of Fab 34. The joint venture aims to manufacture wafers to support long-term demand for Intel's products and provide capacity for Intel Foundry customers. The transaction is expected to close in the second quarter of 2024.","2025-08-22 23:32:36",[5892,5895,5899],{"exhibit_number":5663,"htm_reference":5893,"full_url":5894},"a06042024form8-kex101.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000103/a06042024form8-kex101.htm",{"exhibit_number":5896,"htm_reference":5897,"full_url":5898},"EX-10.2","a06032024form8-kex102.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000103/a06032024form8-kex102.htm",{"exhibit_number":5416,"htm_reference":5900,"full_url":5901},"a06042024form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000103/a06042024form8-kex991.htm",{"symbol":5,"accessionnumber":5116,"filingdate":2817,"sec_url":5118,"tags":5903,"headline":5906,"summary":5907,"sector":5402,"industry":5403,"date_processed":5908,"impact_score":5405,"exhibits":5909,"isLocked":5423},{"5.07":5904},[5726,5905,5728],"Proxy Battle Won","Intel Annual Meeting Voting Results Announced","Intel Corporation announced the voting results from its annual meeting of stockholders held on May 7, 2024. All directors were elected, the ratification of the independent registered public accounting firm was approved, and the advisory vote to approve the compensation of named executive officers was approved. Three stockholder proposals, including requests for a Corporate Financial Sustainability Board Committee, a Risk Report on Opposing State Abortion Regulation, and an Excessive Golden Parachute Approval Policy, were not approved.","2025-08-22 19:26:04",[],{"symbol":5,"accessionnumber":5121,"filingdate":2822,"sec_url":5123,"tags":5911,"headline":5913,"summary":5914,"sector":5402,"industry":5403,"date_processed":5915,"impact_score":5599,"exhibits":5916,"isLocked":5423},{"7.01":5912},[5583],"Intel Revenue Impacted by U.S. Export License Revocation","On May 7, 2024, Intel Corporation reported that the U.S. Department of Commerce revoked certain export licenses for consumer-related items to a customer in China, leading the company to expect its second-quarter 2024 revenue to remain within the original range of $12.5 billion to $13.5 billion but below the midpoint. Despite this impact, Intel still expects full-year 2024 revenue and earnings per share to grow compared to 2023.","2025-08-22 18:56:04",[],{"symbol":5,"accessionnumber":5131,"filingdate":2852,"sec_url":5133,"tags":5918,"headline":5922,"summary":5923,"sector":5402,"industry":5403,"date_processed":5924,"impact_score":5405,"exhibits":5925,"isLocked":5423},{"2.02":5919,"7.01":5920,"9.01":5921},[5429,5431],[5583],[5595],"Intel Reports Q1 2024 Financial Results and Business Outlook","Intel Corporation reported a solid first quarter of 2024 with a 9% year-over-year revenue increase to $12.7 billion. Despite a GAAP net loss of $0.09 per share, Intel's non-GAAP EPS was $0.18, surpassing expectations. The company attributed the better-than-expected performance to improved gross margins and expense discipline under its new internal foundry operating model. Intel also announced a quarterly dividend of $0.125 per share and provided a revenue forecast for Q2 2024 of $12.5 to $13.5 billion with an expected non-GAAP EPS of $0.10.","2025-08-22 15:55:38",[5926,5929],{"exhibit_number":5416,"htm_reference":5927,"full_url":5928},"q124_earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000074/q124_earningsrelease.htm",{"exhibit_number":5420,"htm_reference":5930,"full_url":5931},"form8-kexhibit992.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000074/form8-kexhibit992.htm",{"symbol":5,"accessionnumber":5136,"filingdate":2932,"sec_url":5138,"tags":5933,"headline":5936,"summary":5937,"sector":5402,"industry":5403,"date_processed":5938,"impact_score":5599,"exhibits":5939,"isLocked":5423},{"7.01":5934,"9.01":5935},[5583],[5595],"Intel Announces New Internal Foundry Model and Segment Reporting Changes","Intel Corporation announced the implementation of its new internal foundry operating model, effective Q1 2024, which creates a foundry relationship between its Intel Products and Intel Foundry businesses. This restructuring also includes operating Altera as a standalone business and modifying segment reporting to align with the new operating model. Additionally, Intel has provided a retrospective revision to its 2023 Annual Report on Form 10-K to reflect these changes in segment reporting. No changes were made to the consolidated financial statements for 2023, 2022, and 2021.","2025-08-22 09:50:38",[5940],{"exhibit_number":5416,"htm_reference":5941,"full_url":5942},"a04022024form8-kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000068/a04022024form8-kexhibit991.htm",{"symbol":5,"accessionnumber":5141,"filingdate":3001,"sec_url":5143,"tags":5944,"headline":5948,"summary":5949,"sector":5402,"industry":5403,"date_processed":5950,"impact_score":5405,"exhibits":5951,"isLocked":5423},{"5.02":5945,"7.01":5946,"9.01":5947},[5447],[5583],[5715],"Intel Appoints Stacy J. Smith to Board of Directors","On March 12, 2024, Intel Corporation announced the appointment of Stacy J. Smith to its Board of Directors, effective immediately. Mr. Smith, with extensive experience in the semiconductor industry and previously with Intel, brings valuable expertise to Intel's Audit & Finance Committee. His appointment is based on his qualifications as an independent director under Nasdaq's listing standards.","2025-08-22 07:38:42",[5952],{"exhibit_number":5953,"htm_reference":5954,"full_url":5955},"EX-99","a03132024form8-kex991.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000036/a03132024form8-kex991.htm",{"symbol":5,"accessionnumber":5146,"filingdate":3065,"sec_url":5148,"tags":5957,"headline":5961,"summary":5962,"sector":5402,"industry":5403,"date_processed":5963,"impact_score":5405,"exhibits":5964,"isLocked":5423},{"8.01":5958,"9.01":5960},[5959],"Convertible Notes Offering",[5595],"Intel Announces Issuance of Senior Notes","On February 21, 2024, Intel Corporation issued $2.55 billion aggregate principal amount of senior notes due in 2031, 2034, and 2054. The notes were issued under an underwriting agreement dated February 15, 2024, and governed by an indenture with Computershare Trust Company, National Association as trustee.","2025-08-22 04:22:41",[5965,5968,5971,5974,5977,5980],{"exhibit_number":5408,"htm_reference":5966,"full_url":5967},"d734995dex11.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995dex11.htm",{"exhibit_number":5468,"htm_reference":5969,"full_url":5970},"d734995dex41.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995dex41.htm",{"exhibit_number":5472,"htm_reference":5972,"full_url":5973},"d734995dex42.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995dex42.htm",{"exhibit_number":5476,"htm_reference":5975,"full_url":5976},"d734995dex43.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995dex43.htm",{"exhibit_number":5480,"htm_reference":5978,"full_url":5979},"d734995dex44.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995dex44.htm",{"exhibit_number":5412,"htm_reference":5981,"full_url":5982},"d734995dex51.htm","https://www.sec.gov/Archives/edgar/data/50863/000119312524041435/d734995dex51.htm",{"symbol":5,"accessionnumber":5151,"filingdate":3073,"sec_url":5153,"tags":5984,"headline":5987,"summary":5988,"sector":5402,"industry":5403,"date_processed":5989,"impact_score":5599,"exhibits":5990,"isLocked":5423},{"5.02":5985},[5986],"Severance Agreement","Intel Adopts New Executive Severance Policy","On February 15, 2024, Intel Corporation announced a new policy that limits cash severance benefits for executive officers to 2.99 times the sum of their base salary and target annual bonus opportunity. This policy applies to any new employment or severance agreements and plans without stockholder ratification, as detailed in Exhibit 10.1.","2025-08-22 03:52:38",[5991],{"exhibit_number":5663,"htm_reference":5992,"full_url":5993},"a02162024form8-kex101.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000033/a02162024form8-kex101.htm",{"symbol":5,"accessionnumber":5161,"filingdate":3134,"sec_url":5163,"tags":5995,"headline":5999,"summary":6000,"sector":5402,"industry":5403,"date_processed":6001,"impact_score":5599,"exhibits":6002,"isLocked":5423},{"2.02":5996,"7.01":5997,"9.01":5998},[5431],[5583],[5595],"Intel Reports Q4 2023 Financial Results and Provides Q1 2024 Outlook","Intel Corporation announced its financial results for the fourth quarter and full year of 2023, reporting a Q4 revenue of $15.4 billion, up 10% year-over-year. Full-year revenue was $54.2 billion, down 14% YoY. The company also provided guidance for the first quarter of 2024, forecasting revenue between $12.2 billion and $13.2 billion and expecting EPS attributable to Intel to be between $(0.25) and $0.13 (non-GAAP EPS). Intel's CEO highlighted the company's progress on its transformation and its focus on achieving process and product leadership. The company also discussed its operational efficiencies and commitment to delivering cost savings.","2025-08-22 00:35:48",[6003],{"exhibit_number":5416,"htm_reference":6004,"full_url":6005},"q423_earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/50863/000005086324000008/q423_earningsrelease.htm",null,1789889746304]