[{"data":1,"prerenderedAt":1635},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-CLMB":25,"$fSa5gZuUiHlRqfWF1ldCKz8EbLuEWHMdM1kee11nEmFM":26,"ticker-mcap-CLMB":221,"ticker-profile-CLMB":230,"ticker-earnings-CLMB":244,"ticker-congress-CLMB":248,"i-lucide:info":1633},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"945983","Climb Global Solutions, Inc.","Technology","CLMB",[34,47,55,61,67,80,89,98,107,120,127,132,137,142,151,161,169,174,181,187,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-30T00:00:00.000Z","0001437749-26-025073-0","4","BELL PETER W","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1133767\u002F000143774926025073\u002F0001437749-26-025073-index.htm",5855,"A","2026-07-28","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-09T00:00:00.000Z","0001437749-26-020011-0","GIOVACCHINI PAUL G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016697\u002F000143774926020011\u002F0001437749-26-020011-index.htm",7665,22657,"2026-06-02",{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":52,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-04T18:44:40.000Z","0001437749-26-019540-0","BRYANT ANDREW S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1237335\u002F000143774926019540\u002F0001437749-26-019540-index.htm",36529,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":52,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-06-04T18:43:44.000Z","0001437749-26-019537-0","MCCARTHY JOHN R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780215\u002F000143774926019537\u002F0001437749-26-019537-index.htm",93541,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-05-06T12:27:17.000Z","0001437749-26-015029-0","Foster Dale Richard","Chief Executive Officer",18.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1545927\u002F000143774926015029\u002F0001437749-26-015029-index.htm",883,343467,16565.08,"F","2026-05-05","Tax withholding",{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-05-06T12:26:29.000Z","0001437749-26-015027-0","Bass Charles Edward","Chief Alliance Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546245\u002F000143774926015027\u002F0001437749-26-015027-index.htm",645,127720,12100.2,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-05-06T12:25:38.000Z","0001437749-26-015025-0","SULLIVAN MATTHEW M","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910126\u002F000143774926015025\u002F0001437749-26-015025-index.htm",558,88464,10468.080000000002,{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-05-06T12:24:51.000Z","0001437749-26-015023-0","Popovich Timothy","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989974\u002F000143774926015023\u002F0001437749-26-015023-index.htm",725,58113,13601.000000000002,{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":118,"insiderHistory":119},"2026-05-05T00:00:00.000Z","0001437749-26-014835-0",18.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780215\u002F000143774926014835\u002F0001437749-26-014835-index.htm",4000,85876,75320,"P","2026-05-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":126,"intentLabel":45,"signalQuality":46},"2026-04-10T00:00:00.000Z","0001437749-26-012050-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1989974\u002F000143774926012050\u002F0001437749-26-012050-index.htm",11902,58838,"2026-04-09",{"cik":29,"filedAt":121,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":43,"transactionDate":126,"intentLabel":45,"signalQuality":46},"0001437749-26-012055-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910126\u002F000143774926012055\u002F0001437749-26-012055-index.htm",13290,89022,{"cik":29,"filedAt":121,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":43,"transactionDate":126,"intentLabel":45,"signalQuality":46},"0001437749-26-012057-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1545927\u002F000143774926012057\u002F0001437749-26-012057-index.htm",49590,344350,{"cik":29,"filedAt":121,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":43,"transactionDate":126,"intentLabel":45,"signalQuality":46},"0001437749-26-012061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546245\u002F000143774926012061\u002F0001437749-26-012061-index.htm",14877,128365,{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":77,"transactionDate":150,"intentLabel":79,"signalQuality":46},"2026-03-16T00:00:00.000Z","0001437749-26-008486-0",20.135,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1545927\u002F000143774926008486\u002F0001437749-26-008486-index.htm",2540,82190,51142.9,"2026-03-16",{"cik":29,"filedAt":143,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":146,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":157,"transactionDate":150,"intentLabel":158,"signalQuality":159,"insiderHistory":160},"0001437749-26-008486-1",20.125,34000,73690,684250,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":46},"0001437749-26-008488-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546245\u002F000143774926008488\u002F0001437749-26-008488-index.htm",3840,28579,"G","2026-03-13","Gift",{"cik":29,"filedAt":143,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":163,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":77,"transactionDate":150,"intentLabel":79,"signalQuality":46},"0001437749-26-008488-1",828,28372,16671.780000000002,{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"2026-03-09T00:00:00.000Z","0001437749-26-007392-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1545927\u002F000143774926007392\u002F0001437749-26-007392-index.htm",62648,90085,"2026-03-05",{"cik":29,"filedAt":175,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":177,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":77,"transactionDate":180,"intentLabel":79,"signalQuality":46},"0001437749-26-007392-1",22.335,23640,84175,527999.4,{"cik":29,"filedAt":175,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"0001437749-26-007390-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546245\u002F000143774926007390\u002F0001437749-26-007390-index.htm",26100,32039,{"cik":29,"filedAt":175,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":189,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":77,"transactionDate":180,"intentLabel":79,"signalQuality":46},"0001437749-26-007390-1",10000,29539,223350,"technology",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"CRWV","CoreWeave, Inc.",{"ticker":203,"issuerName":204},"DELL","Dell Technologies Inc.",{"ticker":206,"issuerName":207},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":209,"issuerName":210},"VICR","VICOR CORP",{"ticker":212,"issuerName":213},"NET","Cloudflare, Inc.",{"ticker":215,"issuerName":216},"RDDT","Reddit, Inc.",{"count":218,"fetchedAt":219,"source":220},21,"2026-07-31T02:03:11.565Z","sqlite",{"data":222,"meta":227},{"value":223,"quality":224,"closeDate":44,"ageDays":225,"sharesAsOf":226},524069101.67541504,"fresh",3,"2026-04-30",{"count":228,"fetchedAt":229,"source":220},1,"2026-07-31T02:03:11.567Z",{"data":231,"meta":243},{"ticker":32,"ceo":232,"industry":233,"fullTimeEmployees":234,"ipoDate":235,"country":236,"state":237,"city":238,"website":239,"exchangeShort":25,"marketCap":25,"beta":240,"range52w":241,"fetchedAt":242},"Dale Richard Foster","Technology Distributors",367,"1995-07-18","US","NJ","Eatontown","https:\u002F\u002Fwww.climbglobalsolutions.com",1.096,"15.25-36.255","2026-06-20T11:00:33.525Z",{"count":228,"fetchedAt":229,"source":220},{"data":245,"meta":247},{"ticker":32,"points":246},[],{"count":228,"fetchedAt":229,"source":220},{"data":249,"meta":1631},{"congressTrades":250,"insiderTrades":251,"priceHistory":284,"ticker":32},[],[252,253,254,255,256,257,258,259,260,261,262,263,264,265,268,271,273,275,277,280,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":52,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":52,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":126},{"cik":29,"filedAt":121,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":43,"transactionDate":126},{"cik":29,"filedAt":121,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":43,"transactionDate":126},{"cik":29,"filedAt":121,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":43,"transactionDate":126},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":266,"rawFilingUrl":146,"shares":267,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":77,"transactionDate":150},80.54,635,{"cik":29,"filedAt":143,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":269,"rawFilingUrl":146,"shares":270,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":157,"transactionDate":150},80.5,8500,{"cik":29,"filedAt":143,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":272,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":166,"transactionDate":167},960,{"cik":29,"filedAt":143,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":266,"rawFilingUrl":163,"shares":274,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":77,"transactionDate":150},207,{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":276,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":43,"transactionDate":180},15662,{"cik":29,"filedAt":175,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":278,"rawFilingUrl":177,"shares":279,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":77,"transactionDate":180},89.34,5910,{"cik":29,"filedAt":175,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":281,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":43,"transactionDate":180},6525,{"cik":29,"filedAt":175,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":278,"rawFilingUrl":189,"shares":283,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":77,"transactionDate":180},2500,[285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,478,481,484,486,489,492,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1216,1219,1222,1225,1228,1231,1234,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1458,1460,1463,1465,1468,1470,1472,1475,1478,1481,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1525,1528,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1605,1608,1611,1614,1617,1620,1623,1626,1629],{"date":286,"close":287},"2021-08-06",7.0625,{"date":289,"close":290},"2021-08-13",6.775000095367432,{"date":292,"close":293},"2021-08-20",6.900000095367432,{"date":295,"close":296},"2021-08-27",6.887499809265137,{"date":298,"close":299},"2021-09-03",6.875,{"date":301,"close":302},"2021-09-10",6.639999866485596,{"date":304,"close":305},"2021-09-17",6.872499942779541,{"date":307,"close":308},"2021-09-24",6.527500152587891,{"date":310,"close":311},"2021-10-01",6.619999885559082,{"date":313,"close":314},"2021-10-08",6.697500228881836,{"date":316,"close":317},"2021-10-15",6.947500228881836,{"date":319,"close":320},"2021-10-22",6.659999847412109,{"date":322,"close":323},"2021-10-29",6.647500038146973,{"date":325,"close":326},"2021-11-05",7.050000190734863,{"date":328,"close":329},"2021-11-12",8.34000015258789,{"date":331,"close":332},"2021-11-19",7.824999809265137,{"date":334,"close":335},"2021-11-26",7.557499885559082,{"date":337,"close":338},"2021-12-03",7.724999904632568,{"date":340,"close":341},"2021-12-10",7.510000228881836,{"date":343,"close":344},"2021-12-17",8.287500381469727,{"date":346,"close":347},"2021-12-23",8.922499656677246,{"date":349,"close":350},"2021-12-31",8.774999618530273,{"date":352,"close":353},"2022-01-07",8.0625,{"date":355,"close":356},"2022-01-14",8.175000190734863,{"date":358,"close":359},"2022-01-21",7.25,{"date":361,"close":362},"2022-01-28",7.324999809265137,{"date":364,"close":365},"2022-02-04",7.352499961853027,{"date":367,"close":368},"2022-02-11",7.650000095367432,{"date":370,"close":371},"2022-02-18",7.599999904632568,{"date":373,"close":374},"2022-02-25",7.422500133514404,{"date":376,"close":377},"2022-03-04",8.052499771118164,{"date":379,"close":380},"2022-03-11",7.922500133514404,{"date":382,"close":383},"2022-03-18",8.600000381469727,{"date":385,"close":386},"2022-03-25",8.22249984741211,{"date":388,"close":389},"2022-04-01",8.522500038146973,{"date":391,"close":392},"2022-04-08",8.375,{"date":394,"close":395},"2022-04-14",8.619999885559082,{"date":397,"close":398},"2022-04-22",8.237500190734863,{"date":400,"close":401},"2022-04-29",8.5625,{"date":403,"close":404},"2022-05-06",8.787500381469727,{"date":406,"close":407},"2022-05-13",8.800000190734863,{"date":409,"close":410},"2022-05-20",9.375,{"date":412,"close":413},"2022-05-27",9.682499885559082,{"date":415,"close":416},"2022-06-03",9.4375,{"date":418,"close":419},"2022-06-10",8.157500267028809,{"date":421,"close":422},"2022-06-17",8.3100004196167,{"date":424,"close":383},"2022-06-24",{"date":426,"close":427},"2022-07-01",8.102499961853027,{"date":429,"close":430},"2022-07-08",8.104999542236328,{"date":432,"close":433},"2022-07-15",7.625,{"date":435,"close":436},"2022-07-22",7.777500152587891,{"date":438,"close":439},"2022-07-29",7.875,{"date":441,"close":442},"2022-08-05",7.712500095367432,{"date":444,"close":445},"2022-08-12",7.809999942779541,{"date":447,"close":448},"2022-08-19",7.372499942779541,{"date":450,"close":451},"2022-08-26",7.382500171661377,{"date":453,"close":454},"2022-09-02",7.247499942779541,{"date":456,"close":457},"2022-09-09",7.287499904632568,{"date":459,"close":460},"2022-09-16",7.117499828338623,{"date":462,"close":463},"2022-09-23",6.75,{"date":465,"close":466},"2022-09-30",6.71999979019165,{"date":468,"close":469},"2022-10-07",7.127500057220459,{"date":471,"close":472},"2022-10-14",7.272500038146973,{"date":474,"close":475},"2022-10-21",7.40500020980835,{"date":477,"close":436},"2022-10-28",{"date":479,"close":480},"2022-11-04",7.78249979019165,{"date":482,"close":483},"2022-11-11",8.34749984741211,{"date":485,"close":392},"2022-11-18",{"date":487,"close":488},"2022-11-25",8.25,{"date":490,"close":491},"2022-12-02",7.997499942779541,{"date":493,"close":356},"2022-12-09",{"date":495,"close":496},"2022-12-16",7.912499904632568,{"date":498,"close":499},"2022-12-23",7.815000057220459,{"date":501,"close":502},"2022-12-30",7.882500171661377,{"date":504,"close":505},"2023-01-06",8.057499885559082,{"date":507,"close":508},"2023-01-13",9.119999885559082,{"date":510,"close":511},"2023-01-20",9.005000114440918,{"date":513,"close":514},"2023-01-27",9.164999961853027,{"date":516,"close":517},"2023-02-03",9.510000228881836,{"date":519,"close":520},"2023-02-10",9.524999618530273,{"date":522,"close":523},"2023-02-17",9.9975004196167,{"date":525,"close":526},"2023-02-24",9.890000343322754,{"date":528,"close":529},"2023-03-03",12.172499656677246,{"date":531,"close":532},"2023-03-10",12.25,{"date":534,"close":535},"2023-03-17",11.979999542236328,{"date":537,"close":538},"2023-03-24",12.867500305175781,{"date":540,"close":541},"2023-03-31",13.322500228881836,{"date":543,"close":544},"2023-04-06",13.1850004196167,{"date":546,"close":547},"2023-04-14",13.199999809265137,{"date":549,"close":550},"2023-04-21",12.600000381469727,{"date":552,"close":553},"2023-04-28",11.100000381469727,{"date":555,"close":556},"2023-05-05",12.092499732971191,{"date":558,"close":559},"2023-05-12",12.100000381469727,{"date":561,"close":562},"2023-05-19",12.225000381469727,{"date":564,"close":565},"2023-05-26",12.350000381469727,{"date":567,"close":568},"2023-06-02",12.03499984741211,{"date":570,"close":571},"2023-06-09",11.887499809265137,{"date":573,"close":574},"2023-06-16",11.8100004196167,{"date":576,"close":577},"2023-06-23",11.787500381469727,{"date":579,"close":580},"2023-06-30",11.96500015258789,{"date":582,"close":583},"2023-07-07",12.130000114440918,{"date":585,"close":577},"2023-07-14",{"date":587,"close":588},"2023-07-21",12.467499732971191,{"date":590,"close":591},"2023-07-28",12.382499694824219,{"date":593,"close":594},"2023-08-04",10.260000228881836,{"date":596,"close":597},"2023-08-11",9.7524995803833,{"date":599,"close":600},"2023-08-18",10.657500267028809,{"date":602,"close":603},"2023-08-25",10.442500114440918,{"date":605,"close":606},"2023-09-01",10.755000114440918,{"date":608,"close":609},"2023-09-08",10.029999732971191,{"date":611,"close":612},"2023-09-15",10.404999732971191,{"date":614,"close":615},"2023-09-22",10.7475004196167,{"date":617,"close":618},"2023-09-29",10.7524995803833,{"date":620,"close":621},"2023-10-06",10.8149995803833,{"date":623,"close":624},"2023-10-13",10.832500457763672,{"date":626,"close":627},"2023-10-20",10.9375,{"date":629,"close":630},"2023-10-27",10.887499809265137,{"date":632,"close":633},"2023-11-03",10.782500267028809,{"date":635,"close":636},"2023-11-10",10.819999694824219,{"date":638,"close":639},"2023-11-17",12.237500190734863,{"date":641,"close":642},"2023-11-24",11.944999694824219,{"date":644,"close":645},"2023-12-01",12.114999771118164,{"date":647,"close":648},"2023-12-08",13.324999809265137,{"date":650,"close":651},"2023-12-15",14.130000114440918,{"date":653,"close":654},"2023-12-22",14.662500381469727,{"date":656,"close":657},"2023-12-29",13.707500457763672,{"date":659,"close":660},"2024-01-05",12.897500038146973,{"date":662,"close":663},"2024-01-12",12.787500381469727,{"date":665,"close":666},"2024-01-19",13.177499771118164,{"date":668,"close":669},"2024-01-26",14.319999694824219,{"date":671,"close":672},"2024-02-02",14.5,{"date":674,"close":675},"2024-02-09",14.515000343322754,{"date":677,"close":678},"2024-02-16",15,{"date":680,"close":681},"2024-02-23",14.992500305175781,{"date":683,"close":684},"2024-03-01",18.075000762939453,{"date":686,"close":687},"2024-03-08",17.00749969482422,{"date":689,"close":690},"2024-03-15",16.875,{"date":692,"close":693},"2024-03-22",17.857500076293945,{"date":695,"close":696},"2024-03-28",17.719999313354492,{"date":698,"close":699},"2024-04-05",17.190000534057617,{"date":701,"close":702},"2024-04-12",16.920000076293945,{"date":704,"close":705},"2024-04-19",16.40999984741211,{"date":707,"close":708},"2024-04-26",16.690000534057617,{"date":710,"close":711},"2024-05-03",14.710000038146973,{"date":713,"close":714},"2024-05-10",13.807499885559082,{"date":716,"close":717},"2024-05-17",13.952500343322754,{"date":719,"close":720},"2024-05-24",13.897500038146973,{"date":722,"close":723},"2024-05-31",14.392499923706055,{"date":725,"close":726},"2024-06-07",14.015000343322754,{"date":728,"close":729},"2024-06-14",14.020000457763672,{"date":731,"close":732},"2024-06-21",14.265000343322754,{"date":734,"close":735},"2024-06-28",15.702500343322754,{"date":737,"close":738},"2024-07-05",14.542499542236328,{"date":740,"close":741},"2024-07-12",15.807499885559082,{"date":743,"close":744},"2024-07-19",16.207500457763672,{"date":746,"close":747},"2024-07-26",17.157499313354492,{"date":749,"close":750},"2024-08-02",16.6200008392334,{"date":752,"close":753},"2024-08-09",19.700000762939453,{"date":755,"close":756},"2024-08-16",21.344999313354492,{"date":758,"close":759},"2024-08-23",22.780000686645508,{"date":761,"close":762},"2024-08-30",23.7450008392334,{"date":764,"close":765},"2024-09-06",21.957500457763672,{"date":767,"close":768},"2024-09-13",22.950000762939453,{"date":770,"close":771},"2024-09-20",24.78499984741211,{"date":773,"close":774},"2024-09-27",24.854999542236328,{"date":776,"close":777},"2024-10-04",24.25,{"date":779,"close":780},"2024-10-11",26.422500610351562,{"date":782,"close":783},"2024-10-18",26.790000915527344,{"date":785,"close":786},"2024-10-25",25.422500610351562,{"date":788,"close":789},"2024-11-01",25.045000076293945,{"date":791,"close":792},"2024-11-08",29.764999389648438,{"date":794,"close":795},"2024-11-15",30.200000762939453,{"date":797,"close":798},"2024-11-22",34.970001220703125,{"date":800,"close":801},"2024-11-29",33.65250015258789,{"date":803,"close":804},"2024-12-06",33.872501373291016,{"date":806,"close":807},"2024-12-13",31.77750015258789,{"date":809,"close":810},"2024-12-20",31.149999618530273,{"date":812,"close":813},"2024-12-27",31.572500228881836,{"date":815,"close":816},"2025-01-03",31.8700008392334,{"date":818,"close":819},"2025-01-10",31.0625,{"date":821,"close":822},"2025-01-17",32.54249954223633,{"date":824,"close":825},"2025-01-24",33.17250061035156,{"date":827,"close":828},"2025-01-31",31.6825008392334,{"date":830,"close":831},"2025-02-07",31.55500030517578,{"date":833,"close":834},"2025-02-14",32.345001220703125,{"date":836,"close":837},"2025-02-21",31.102500915527344,{"date":839,"close":840},"2025-02-28",30.647499084472656,{"date":842,"close":843},"2025-03-07",32.96500015258789,{"date":845,"close":846},"2025-03-14",27.915000915527344,{"date":848,"close":849},"2025-03-21",29.344999313354492,{"date":851,"close":852},"2025-03-28",27.2549991607666,{"date":854,"close":855},"2025-04-04",24.8174991607666,{"date":857,"close":858},"2025-04-11",26.3125,{"date":860,"close":861},"2025-04-17",26.61750030517578,{"date":863,"close":864},"2025-04-25",27.28499984741211,{"date":866,"close":867},"2025-05-02",25.3174991607666,{"date":869,"close":870},"2025-05-09",26.827499389648438,{"date":872,"close":873},"2025-05-16",27.137500762939453,{"date":875,"close":876},"2025-05-23",26.24250030517578,{"date":878,"close":879},"2025-05-30",27.545000076293945,{"date":881,"close":882},"2025-06-06",26.352500915527344,{"date":884,"close":885},"2025-06-13",26.25,{"date":887,"close":888},"2025-06-20",24.922500610351562,{"date":890,"close":891},"2025-06-27",25.832500457763672,{"date":893,"close":894},"2025-07-03",28.049999237060547,{"date":896,"close":897},"2025-07-11",27.049999237060547,{"date":899,"close":900},"2025-07-18",25.219999313354492,{"date":902,"close":903},"2025-07-25",24.762500762939453,{"date":905,"close":906},"2025-07-28",25.225000381469727,{"date":908,"close":909},"2025-07-29",25.274999618530273,{"date":911,"close":912},"2025-07-30",25.385000228881836,{"date":914,"close":915},"2025-07-31",29.5,{"date":917,"close":918},"2025-08-01",27.8125,{"date":920,"close":921},"2025-08-04",26.829999923706055,{"date":923,"close":924},"2025-08-05",26.967500686645508,{"date":926,"close":927},"2025-08-06",27.149999618530273,{"date":929,"close":930},"2025-08-07",28.375,{"date":932,"close":933},"2025-08-08",28.74250030517578,{"date":935,"close":936},"2025-08-11",29.670000076293945,{"date":938,"close":939},"2025-08-12",31.22249984741211,{"date":941,"close":942},"2025-08-13",32.13249969482422,{"date":944,"close":945},"2025-08-14",30.90250015258789,{"date":947,"close":948},"2025-08-15",29.6875,{"date":950,"close":951},"2025-08-18",29.397499084472656,{"date":953,"close":954},"2025-08-19",29.662500381469727,{"date":956,"close":957},"2025-08-20",29.0625,{"date":959,"close":960},"2025-08-21",29.412500381469727,{"date":962,"close":963},"2025-08-22",30.96500015258789,{"date":965,"close":840},"2025-08-25",{"date":967,"close":968},"2025-08-26",30.80500030517578,{"date":970,"close":971},"2025-08-27",31.1875,{"date":973,"close":974},"2025-08-28",31.0674991607666,{"date":976,"close":977},"2025-08-29",30.889999389648438,{"date":979,"close":980},"2025-09-02",31.15250015258789,{"date":982,"close":983},"2025-09-03",31.357500076293945,{"date":985,"close":986},"2025-09-04",32.852500915527344,{"date":988,"close":989},"2025-09-05",32.15250015258789,{"date":991,"close":992},"2025-09-08",31.68000030517578,{"date":994,"close":995},"2025-09-09",31.30500030517578,{"date":997,"close":998},"2025-09-10",31.75,{"date":1000,"close":1001},"2025-09-11",32.647499084472656,{"date":1003,"close":1004},"2025-09-12",32.939998626708984,{"date":1006,"close":1007},"2025-09-15",33.095001220703125,{"date":1009,"close":1010},"2025-09-16",33.209999084472656,{"date":1012,"close":1013},"2025-09-17",32.64500045776367,{"date":1015,"close":1016},"2025-09-18",33.57749938964844,{"date":1018,"close":1019},"2025-09-19",33.04249954223633,{"date":1021,"close":1022},"2025-09-22",34.01750183105469,{"date":1024,"close":1025},"2025-09-23",35.29249954223633,{"date":1027,"close":1028},"2025-09-24",34.782501220703125,{"date":1030,"close":1031},"2025-09-25",33.157501220703125,{"date":1033,"close":1034},"2025-09-26",33.900001525878906,{"date":1036,"close":1037},"2025-09-29",34.592498779296875,{"date":1039,"close":1040},"2025-09-30",33.709999084472656,{"date":1042,"close":1043},"2025-10-01",34.342498779296875,{"date":1045,"close":1046},"2025-10-02",34.377498626708984,{"date":1048,"close":1049},"2025-10-03",35,{"date":1051,"close":1052},"2025-10-06",35.849998474121094,{"date":1054,"close":1055},"2025-10-07",34.09749984741211,{"date":1057,"close":1058},"2025-10-08",34.20750045776367,{"date":1060,"close":1061},"2025-10-09",32.76750183105469,{"date":1063,"close":1064},"2025-10-10",32.165000915527344,{"date":1066,"close":1067},"2025-10-13",33.26250076293945,{"date":1069,"close":1070},"2025-10-14",33.9900016784668,{"date":1072,"close":1073},"2025-10-15",35.04999923706055,{"date":1075,"close":1076},"2025-10-16",33.46500015258789,{"date":1078,"close":1079},"2025-10-17",31.59749984741211,{"date":1081,"close":1082},"2025-10-20",32.650001525878906,{"date":1084,"close":1085},"2025-10-21",32.4900016784668,{"date":1087,"close":1088},"2025-10-22",32.412498474121094,{"date":1090,"close":1091},"2025-10-23",32.79750061035156,{"date":1093,"close":1094},"2025-10-24",32.977500915527344,{"date":1096,"close":1001},"2025-10-27",{"date":1098,"close":1099},"2025-10-28",33.38750076293945,{"date":1101,"close":1102},"2025-10-29",33.3650016784668,{"date":1104,"close":1105},"2025-10-30",30.6875,{"date":1107,"close":1108},"2025-10-31",27.770000457763672,{"date":1110,"close":1111},"2025-11-03",29.24250030517578,{"date":1113,"close":1114},"2025-11-04",28.3125,{"date":1116,"close":1117},"2025-11-05",28.209999084472656,{"date":1119,"close":1120},"2025-11-06",27.40250015258789,{"date":1122,"close":1123},"2025-11-07",27.63249969482422,{"date":1125,"close":1126},"2025-11-10",26.905000686645508,{"date":1128,"close":1129},"2025-11-11",26.767499923706055,{"date":1131,"close":1132},"2025-11-12",27.657499313354492,{"date":1134,"close":1135},"2025-11-13",27.625,{"date":1137,"close":1138},"2025-11-14",27.325000762939453,{"date":1140,"close":1141},"2025-11-17",25.860000610351562,{"date":1143,"close":1144},"2025-11-18",25.985000610351562,{"date":1146,"close":1147},"2025-11-19",25.912500381469727,{"date":1149,"close":1150},"2025-11-20",25.147499084472656,{"date":1152,"close":1153},"2025-11-21",26.2450008392334,{"date":1155,"close":1156},"2025-11-24",25.579999923706055,{"date":1158,"close":1159},"2025-11-25",25.290000915527344,{"date":1161,"close":1162},"2025-11-26",25.0049991607666,{"date":1164,"close":1165},"2025-11-28",25.264999389648438,{"date":1167,"close":1168},"2025-12-01",25.407499313354492,{"date":1170,"close":1171},"2025-12-02",25.75,{"date":1173,"close":1174},"2025-12-03",26.577499389648438,{"date":1176,"close":1177},"2025-12-04",26.895000457763672,{"date":1179,"close":1180},"2025-12-05",27.417499542236328,{"date":1182,"close":1183},"2025-12-08",27.672500610351562,{"date":1185,"close":1186},"2025-12-09",27.012500762939453,{"date":1188,"close":1189},"2025-12-10",27.524999618530273,{"date":1191,"close":1192},"2025-12-11",27.452499389648438,{"date":1194,"close":1195},"2025-12-12",26.979999542236328,{"date":1197,"close":1198},"2025-12-15",27.135000228881836,{"date":1200,"close":1201},"2025-12-16",27.827499389648438,{"date":1203,"close":1204},"2025-12-17",27.272499084472656,{"date":1206,"close":1207},"2025-12-18",26.950000762939453,{"date":1209,"close":1210},"2025-12-19",26.954999923706055,{"date":1212,"close":1213},"2025-12-22",26.707500457763672,{"date":1215,"close":1186},"2025-12-23",{"date":1217,"close":1218},"2025-12-24",26.329999923706055,{"date":1220,"close":1221},"2025-12-26",26.02750015258789,{"date":1223,"close":1224},"2025-12-29",26.170000076293945,{"date":1226,"close":1227},"2025-12-30",25.857500076293945,{"date":1229,"close":1230},"2025-12-31",25.697500228881836,{"date":1232,"close":1233},"2026-01-02",25.13249969482422,{"date":1235,"close":873},"2026-01-05",{"date":1237,"close":1132},"2026-01-06",{"date":1239,"close":1240},"2026-01-07",27.887500762939453,{"date":1242,"close":1243},"2026-01-08",29.012500762939453,{"date":1245,"close":1246},"2026-01-09",29.850000381469727,{"date":1248,"close":1249},"2026-01-12",29.565000534057617,{"date":1251,"close":1252},"2026-01-13",30.559999465942383,{"date":1254,"close":1255},"2026-01-14",30.56999969482422,{"date":1257,"close":1258},"2026-01-15",31.877500534057617,{"date":1260,"close":1261},"2026-01-16",31.889999389648438,{"date":1263,"close":1264},"2026-01-20",29.975000381469727,{"date":1266,"close":1267},"2026-01-21",30.1299991607666,{"date":1269,"close":1270},"2026-01-22",30.110000610351562,{"date":1272,"close":1273},"2026-01-23",29.674999237060547,{"date":1275,"close":951},"2026-01-26",{"date":1277,"close":1278},"2026-01-27",29.795000076293945,{"date":1280,"close":1281},"2026-01-28",30.082500457763672,{"date":1283,"close":1284},"2026-01-29",30.8174991607666,{"date":1286,"close":1287},"2026-01-30",29.647499084472656,{"date":1289,"close":1290},"2026-02-02",29.864999771118164,{"date":1292,"close":1293},"2026-02-03",30.032499313354492,{"date":1295,"close":1296},"2026-02-04",29.967500686645508,{"date":1298,"close":1273},"2026-02-05",{"date":1300,"close":1301},"2026-02-06",30.662500381469727,{"date":1303,"close":1304},"2026-02-09",30.045000076293945,{"date":1306,"close":1307},"2026-02-10",29.337499618530273,{"date":1309,"close":1310},"2026-02-11",29.05500030517578,{"date":1312,"close":1313},"2026-02-12",29.139999389648438,{"date":1315,"close":1316},"2026-02-13",30.262500762939453,{"date":1318,"close":1319},"2026-02-17",29.357500076293945,{"date":1321,"close":1322},"2026-02-18",29.520000457763672,{"date":1324,"close":936},"2026-02-19",{"date":1326,"close":1327},"2026-02-20",29.625,{"date":1329,"close":1330},"2026-02-23",27.197500228881836,{"date":1332,"close":1333},"2026-02-24",24.9424991607666,{"date":1335,"close":1336},"2026-02-25",23.247499465942383,{"date":1338,"close":1339},"2026-02-26",22.50749969482422,{"date":1341,"close":1342},"2026-02-27",23.670000076293945,{"date":1344,"close":1345},"2026-03-02",22.190000534057617,{"date":1347,"close":1348},"2026-03-03",22.334999084472656,{"date":1350,"close":1351},"2026-03-04",22.645000457763672,{"date":180,"close":1353},22.4325008392334,{"date":1355,"close":1356},"2026-03-06",21.780000686645508,{"date":1358,"close":1359},"2026-03-09",21.014999389648438,{"date":1361,"close":1362},"2026-03-10",21.190000534057617,{"date":1364,"close":1365},"2026-03-11",20.512500762939453,{"date":1367,"close":1368},"2026-03-12",20.077499389648438,{"date":167,"close":1370},20.135000228881836,{"date":150,"close":1372},20.079999923706055,{"date":1374,"close":1375},"2026-03-17",19.982500076293945,{"date":1377,"close":1378},"2026-03-18",19.350000381469727,{"date":1380,"close":1381},"2026-03-19",19.454999923706055,{"date":1383,"close":1384},"2026-03-20",19.637500762939453,{"date":1386,"close":1387},"2026-03-23",20.010000228881836,{"date":1389,"close":1390},"2026-03-24",19.760000228881836,{"date":1392,"close":1393},"2026-03-25",20.81999969482422,{"date":1395,"close":1396},"2026-03-26",20,{"date":1398,"close":1399},"2026-03-27",19.59000015258789,{"date":1401,"close":1402},"2026-03-30",19.389999389648438,{"date":1404,"close":1405},"2026-03-31",19.81999969482422,{"date":1407,"close":1408},"2026-04-01",20.309999465942383,{"date":1410,"close":1411},"2026-04-02",20.65999984741211,{"date":1413,"close":1414},"2026-04-06",20.780000686645508,{"date":1416,"close":1417},"2026-04-07",20.899999618530273,{"date":1419,"close":1420},"2026-04-08",21.079999923706055,{"date":126,"close":1422},21.489999771118164,{"date":1424,"close":1425},"2026-04-10",21.360000610351562,{"date":1427,"close":1428},"2026-04-13",22.84000015258789,{"date":1430,"close":1431},"2026-04-14",22.81999969482422,{"date":1433,"close":1434},"2026-04-15",22.940000534057617,{"date":1436,"close":1437},"2026-04-16",22.8799991607666,{"date":1439,"close":1428},"2026-04-17",{"date":1441,"close":1442},"2026-04-20",22.260000228881836,{"date":1444,"close":1445},"2026-04-21",22.549999237060547,{"date":1447,"close":1448},"2026-04-22",22.200000762939453,{"date":1450,"close":1451},"2026-04-23",21.25,{"date":1453,"close":1454},"2026-04-24",21.1299991607666,{"date":1456,"close":1457},"2026-04-27",20.989999771118164,{"date":1459,"close":1362},"2026-04-28",{"date":1461,"close":1462},"2026-04-29",21.270000457763672,{"date":226,"close":1464},16.68000030517578,{"date":1466,"close":1467},"2026-05-01",18.889999389648438,{"date":116,"close":1469},18.760000228881836,{"date":78,"close":1471},19.690000534057617,{"date":1473,"close":1474},"2026-05-06",19.6299991607666,{"date":1476,"close":1477},"2026-05-07",20.260000228881836,{"date":1479,"close":1480},"2026-05-08",20.1200008392334,{"date":1482,"close":1390},"2026-05-11",{"date":1484,"close":1485},"2026-05-12",19.280000686645508,{"date":1487,"close":1488},"2026-05-13",19.170000076293945,{"date":1490,"close":1491},"2026-05-14",19.6200008392334,{"date":1493,"close":1399},"2026-05-15",{"date":1495,"close":1496},"2026-05-18",20.030000686645508,{"date":1498,"close":1499},"2026-05-19",20.40999984741211,{"date":1501,"close":1502},"2026-05-20",20.3799991607666,{"date":1504,"close":1505},"2026-05-21",20.729999542236328,{"date":1507,"close":1508},"2026-05-22",20.959999084472656,{"date":1510,"close":1511},"2026-05-26",21.219999313354492,{"date":1513,"close":1417},"2026-05-27",{"date":1515,"close":1516},"2026-05-28",20.790000915527344,{"date":1518,"close":1519},"2026-05-29",21.649999618530273,{"date":1521,"close":1522},"2026-06-01",22.670000076293945,{"date":54,"close":1524},22.489999771118164,{"date":1526,"close":1527},"2026-06-03",21.889999389648438,{"date":1529,"close":1437},"2026-06-04",{"date":1531,"close":1532},"2026-06-05",23.81999969482422,{"date":1534,"close":1535},"2026-06-08",23.770000457763672,{"date":1537,"close":5},"2026-06-09",{"date":1539,"close":1540},"2026-06-10",22.959999084472656,{"date":1542,"close":1543},"2026-06-11",23.200000762939453,{"date":1545,"close":1546},"2026-06-12",22.639999389648438,{"date":1548,"close":1549},"2026-06-15",23.079999923706055,{"date":1551,"close":1552},"2026-06-16",22.719999313354492,{"date":1554,"close":1555},"2026-06-17",22.520000457763672,{"date":1557,"close":1558},"2026-06-18",22.709999084472656,{"date":1560,"close":1561},"2026-06-22",21.350000381469727,{"date":1563,"close":1564},"2026-06-23",22.030000686645508,{"date":1566,"close":1567},"2026-06-24",22.139999389648438,{"date":1569,"close":1567},"2026-06-25",{"date":1571,"close":1572},"2026-06-26",22.34000015258789,{"date":1574,"close":1575},"2026-06-29",22.469999313354492,{"date":1577,"close":1578},"2026-06-30",23.209999084472656,{"date":1580,"close":1581},"2026-07-01",24.56999969482422,{"date":1583,"close":1584},"2026-07-02",23.860000610351562,{"date":1586,"close":1587},"2026-07-06",24.209999084472656,{"date":1589,"close":1590},"2026-07-07",25.420000076293945,{"date":1592,"close":1593},"2026-07-08",24.760000228881836,{"date":1595,"close":1596},"2026-07-09",25.84000015258789,{"date":1598,"close":1599},"2026-07-10",25.729999542236328,{"date":1601,"close":1602},"2026-07-13",25.3700008392334,{"date":1604,"close":1156},"2026-07-14",{"date":1606,"close":1607},"2026-07-15",25.079999923706055,{"date":1609,"close":1610},"2026-07-16",25.56999969482422,{"date":1612,"close":1613},"2026-07-17",25.940000534057617,{"date":1615,"close":1616},"2026-07-20",25.43000030517578,{"date":1618,"close":1619},"2026-07-21",25.81999969482422,{"date":1621,"close":1622},"2026-07-22",25.450000762939453,{"date":1624,"close":1625},"2026-07-23",25.100000381469727,{"date":1627,"close":1628},"2026-07-27",27.170000076293945,{"date":44,"close":1630},28.18000030517578,{"count":228,"fetchedAt":1632,"source":220},"2026-07-31T02:03:11.572Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1634},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785463391527]