[{"data":1,"prerenderedAt":1641},["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-FIVN":25,"$fakiQ99A8tBjXf6Ln1pBSTq8khDFCNPr4CxOvIHm-h4U":26,"ticker-mcap-FIVN":229,"ticker-profile-FIVN":239,"ticker-earnings-FIVN":252,"ticker-congress-FIVN":256,"i-lucide:info":1639},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1288847","Five9, Inc.","Technology","FIVN",[34,47,53,68,81,88,95,101,109,119,126,133,139,145,154,163,172,181,187,193,199],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-15T00:00:00.000Z","0002144579-26-000004-0","4","Hornish Robert","Chief Sales Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2144579\u002F000214457926000004\u002F0002144579-26-000004-index.htm",121444,"A","2026-07-13","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0002143890-26-000004-0","Vijayaragavan Niranjan","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2143890\u002F000214389026000004\u002F0002143890-26-000004-index.htm",207734,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"2026-06-08T21:32:47.000Z","0001886762-26-000011-0","Meriweather Tiffany N.","Chief Admin. & Legal Officer",24.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886762\u002F000188676226000011\u002F0001886762-26-000011-index.htm",9526,271772,236340.06,"S","2026-06-04","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"2026-06-08T00:00:00.000Z","0002063775-26-000008-0","Lee Bryan M","Chief Financial Officer",24.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063775\u002F000206377526000008\u002F0002063775-26-000008-index.htm",4794,323288,115823.04,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":74,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":87},"0002063775-26-000008-1",25.13,6107,317181,153468.91,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":74,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":94},"0002063775-26-000008-2",25.69,1406,315775,36120.14,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":74,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":100},"0002063775-26-000008-3",4313,311462,107005.53,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":74,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":63,"transactionDate":107,"intentLabel":78,"signalQuality":79,"insiderHistory":108},"0002063775-26-000008-4",24.25,1511,309951,36641.75,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":118},"0002000932-26-000008-0","Dignan Andy","President",24.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2000932\u002F000200093226000008\u002F0002000932-26-000008-index.htm",2400,284563,57960,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":114,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":125},"0002000932-26-000008-1",25.07,2700,281863,67689,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":114,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":132},"0002000932-26-000008-2",25.68,545,281318,13995.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":114,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":63,"transactionDate":64,"intentLabel":78,"signalQuality":79,"insiderHistory":138},"0002000932-26-000008-3",2558,278760,63463.979999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":114,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":63,"transactionDate":107,"intentLabel":78,"signalQuality":79,"insiderHistory":144},"0002000932-26-000008-4",3073,275687,74520.25,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":153},"0001846877-26-000010-0","Mansharamani Leena","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846877\u002F000184687726000010\u002F0001846877-26-000010-index.htm",2556,57698,63414.35999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":162},"0001940974-26-000009-0","Kozanian Panos","EVP, Product Engineering","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940974\u002F000194097426000009\u002F0001940974-26-000009-index.htm",5869,161671,145609.88999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":171},"0002080340-26-000010-0","Tuckness Matthew E.","Chief Revenue Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2080340\u002F000208034026000010\u002F0002080340-26-000010-index.htm",8645,281492,214482.44999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":173,"filingId":174,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"2026-05-22T21:55:04.000Z","0001288847-26-000098-0","Gupta Sagar","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916410\u002F000128884726000098\u002F0001288847-26-000098-index.htm",8972,20349,"2026-05-20",{"cik":29,"filedAt":182,"filingId":183,"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":184,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":178,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"2026-05-22T21:52:33.000Z","0001288847-26-000096-0","Walker Maria C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826519\u002F000128884726000096\u002F0001288847-26-000096-index.htm",20411,{"cik":29,"filedAt":188,"filingId":189,"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":190,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":178,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"2026-05-22T21:47:15.000Z","0001063663-26-000006-0","MARINER JONATHAN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288847\u002F000106366326000006\u002F0001063663-26-000006-index.htm",27147,{"cik":29,"filedAt":194,"filingId":195,"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":196,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":197,"shares":178,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"2026-05-22T21:46:09.000Z","0001776078-26-000012-0","Iskow Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776078\u002F000177607826000012\u002F0001776078-26-000012-index.htm",26117,{"cik":29,"filedAt":200,"filingId":201,"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":202,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":178,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":43,"transactionDate":180,"intentLabel":45,"signalQuality":46},"2026-05-22T21:42:32.000Z","0001324293-26-000002-0","Burdiek Michael J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1324293\u002F000132429326000002\u002F0001324293-26-000002-index.htm",40832,"technology",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"CRWV","CoreWeave, Inc.",{"ticker":211,"issuerName":212},"DELL","Dell Technologies Inc.",{"ticker":214,"issuerName":215},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":217,"issuerName":218},"VICR","VICOR CORP",{"ticker":220,"issuerName":221},"NET","Cloudflare, Inc.",{"ticker":223,"issuerName":224},"RDDT","Reddit, Inc.",{"count":226,"fetchedAt":227,"source":228},21,"2026-07-19T20:09:29.609Z","sqlite",{"data":230,"meta":236},{"value":231,"quality":232,"closeDate":233,"ageDays":234,"sharesAsOf":235},1958506807.1986313,"fresh","2026-07-17",2,"2026-04-27",{"count":237,"fetchedAt":238,"source":228},1,"2026-07-19T20:09:29.611Z",{"data":240,"meta":251},{"ticker":32,"ceo":241,"industry":242,"fullTimeEmployees":141,"ipoDate":243,"country":244,"state":245,"city":246,"website":247,"exchangeShort":25,"marketCap":25,"beta":248,"range52w":249,"fetchedAt":250},"Amit Mathradas","Software - Application","2014-04-04","US","CA","San Ramon","https:\u002F\u002Fwww.five9.com",1.449,"13.29-29.71","2026-06-29T07:00:44.712Z",{"count":237,"fetchedAt":238,"source":228},{"data":253,"meta":255},{"ticker":32,"points":254},[],{"count":237,"fetchedAt":238,"source":228},{"data":257,"meta":1637},{"congressTrades":258,"insiderTrades":259,"priceHistory":281,"ticker":32},[],[260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":74,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":74,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":74,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":74,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":63,"transactionDate":107},{"cik":29,"filedAt":69,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":114,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":114,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":114,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":114,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":63,"transactionDate":107},{"cik":29,"filedAt":69,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":173,"filingId":174,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":43,"transactionDate":180},{"cik":29,"filedAt":182,"filingId":183,"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":184,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":178,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":43,"transactionDate":180},{"cik":29,"filedAt":188,"filingId":189,"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":190,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":178,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":43,"transactionDate":180},{"cik":29,"filedAt":194,"filingId":195,"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":196,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":197,"shares":178,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":43,"transactionDate":180},{"cik":29,"filedAt":200,"filingId":201,"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":202,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":178,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":43,"transactionDate":180},[282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1470,1473,1476,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1605,1608,1611,1614,1617,1619,1622,1625,1627,1630,1633,1636],{"date":283,"close":284},"2021-07-23",191.1999969482422,{"date":286,"close":287},"2021-07-30",201.2899932861328,{"date":289,"close":290},"2021-08-06",201.67999267578125,{"date":292,"close":293},"2021-08-13",189.08999633789062,{"date":295,"close":296},"2021-08-20",179.25999450683594,{"date":298,"close":299},"2021-08-27",183.24000549316406,{"date":301,"close":302},"2021-09-03",170.19000244140625,{"date":304,"close":305},"2021-09-10",173.50999450683594,{"date":307,"close":308},"2021-09-17",175.05999755859375,{"date":310,"close":311},"2021-09-24",172.25,{"date":313,"close":314},"2021-10-01",167.25999450683594,{"date":316,"close":317},"2021-10-08",142.8800048828125,{"date":319,"close":320},"2021-10-15",153.9600067138672,{"date":322,"close":323},"2021-10-22",161.42999267578125,{"date":325,"close":326},"2021-10-29",158.00999450683594,{"date":328,"close":329},"2021-11-05",147.94000244140625,{"date":331,"close":332},"2021-11-12",160.64999389648438,{"date":334,"close":335},"2021-11-19",150,{"date":337,"close":338},"2021-11-26",141.99000549316406,{"date":340,"close":341},"2021-12-03",128.60000610351562,{"date":343,"close":344},"2021-12-10",132.0500030517578,{"date":346,"close":347},"2021-12-17",136.5399932861328,{"date":349,"close":350},"2021-12-23",139.92999267578125,{"date":352,"close":353},"2021-12-31",137.32000732421875,{"date":355,"close":356},"2022-01-07",134.02000427246094,{"date":358,"close":359},"2022-01-14",128.36000061035156,{"date":361,"close":362},"2022-01-21",121.87999725341797,{"date":364,"close":365},"2022-01-28",120.5999984741211,{"date":367,"close":368},"2022-02-04",124.9800033569336,{"date":370,"close":371},"2022-02-11",130.72999572753906,{"date":373,"close":374},"2022-02-18",115.08999633789062,{"date":376,"close":377},"2022-02-25",106.93000030517578,{"date":379,"close":380},"2022-03-04",97.41999816894531,{"date":382,"close":383},"2022-03-11",87.37999725341797,{"date":385,"close":386},"2022-03-18",103.9800033569336,{"date":388,"close":389},"2022-03-25",106.31999969482422,{"date":391,"close":392},"2022-04-01",116.5,{"date":394,"close":395},"2022-04-08",110,{"date":397,"close":398},"2022-04-14",113.48999786376953,{"date":400,"close":401},"2022-04-22",102.8499984741211,{"date":403,"close":404},"2022-04-29",110.0999984741211,{"date":406,"close":407},"2022-05-06",106.2300033569336,{"date":409,"close":410},"2022-05-13",101.41999816894531,{"date":412,"close":413},"2022-05-20",97.13999938964844,{"date":415,"close":416},"2022-05-27",102.05000305175781,{"date":418,"close":419},"2022-06-03",101.30000305175781,{"date":421,"close":422},"2022-06-10",94.26000213623047,{"date":424,"close":425},"2022-06-17",86.76000213623047,{"date":427,"close":428},"2022-06-24",100.5,{"date":430,"close":431},"2022-07-01",94.7300033569336,{"date":433,"close":434},"2022-07-08",99.37999725341797,{"date":436,"close":437},"2022-07-15",92.31999969482422,{"date":439,"close":440},"2022-07-22",100.11000061035156,{"date":442,"close":443},"2022-07-29",108.12000274658203,{"date":445,"close":446},"2022-08-05",117.20999908447266,{"date":448,"close":449},"2022-08-12",117.16999816894531,{"date":451,"close":452},"2022-08-19",109.43000030517578,{"date":454,"close":455},"2022-08-26",100.3499984741211,{"date":457,"close":458},"2022-09-02",91.44000244140625,{"date":460,"close":461},"2022-09-09",91.44999694824219,{"date":463,"close":464},"2022-09-16",81.77999877929688,{"date":466,"close":467},"2022-09-23",75.83000183105469,{"date":469,"close":470},"2022-09-30",74.9800033569336,{"date":472,"close":473},"2022-10-07",76.97000122070312,{"date":475,"close":476},"2022-10-14",54.91999816894531,{"date":478,"close":479},"2022-10-21",55.380001068115234,{"date":481,"close":482},"2022-10-28",60.47999954223633,{"date":484,"close":485},"2022-11-04",49.70000076293945,{"date":487,"close":488},"2022-11-11",63.540000915527344,{"date":490,"close":491},"2022-11-18",58.18000030517578,{"date":493,"close":494},"2022-11-25",60.68000030517578,{"date":496,"close":497},"2022-12-02",68.05000305175781,{"date":499,"close":500},"2022-12-09",65.9000015258789,{"date":502,"close":503},"2022-12-16",70.63999938964844,{"date":505,"close":506},"2022-12-23",65.94000244140625,{"date":508,"close":509},"2022-12-30",67.86000061035156,{"date":511,"close":512},"2023-01-06",67.87999725341797,{"date":514,"close":515},"2023-01-13",72.48999786376953,{"date":517,"close":518},"2023-01-20",73.08999633789062,{"date":520,"close":521},"2023-01-27",78.16000366210938,{"date":523,"close":524},"2023-02-03",83.30999755859375,{"date":526,"close":527},"2023-02-10",77.69999694824219,{"date":529,"close":530},"2023-02-17",80.43000030517578,{"date":532,"close":533},"2023-02-24",71.19999694824219,{"date":535,"close":536},"2023-03-03",67.18000030517578,{"date":538,"close":539},"2023-03-10",61.869998931884766,{"date":541,"close":542},"2023-03-17",60.40999984741211,{"date":544,"close":545},"2023-03-24",62.83000183105469,{"date":547,"close":548},"2023-03-31",72.29000091552734,{"date":550,"close":551},"2023-04-06",72.5,{"date":553,"close":554},"2023-04-14",71.51000213623047,{"date":556,"close":557},"2023-04-21",66.87000274658203,{"date":559,"close":560},"2023-04-28",64.83999633789062,{"date":562,"close":563},"2023-05-05",55.59000015258789,{"date":565,"close":566},"2023-05-12",51.5,{"date":568,"close":569},"2023-05-19",61.529998779296875,{"date":571,"close":572},"2023-05-26",58.79999923706055,{"date":574,"close":575},"2023-06-02",70.30999755859375,{"date":577,"close":578},"2023-06-09",73.9000015258789,{"date":580,"close":581},"2023-06-16",76.62000274658203,{"date":583,"close":584},"2023-06-23",77.2699966430664,{"date":586,"close":587},"2023-06-30",82.44999694824219,{"date":589,"close":590},"2023-07-07",80.87999725341797,{"date":592,"close":593},"2023-07-14",85.69999694824219,{"date":595,"close":596},"2023-07-21",85.9800033569336,{"date":598,"close":599},"2023-07-28",83.9800033569336,{"date":601,"close":602},"2023-08-04",80.46499633789062,{"date":604,"close":605},"2023-08-11",70.48999786376953,{"date":607,"close":503},"2023-08-18",{"date":609,"close":610},"2023-08-25",72.2300033569336,{"date":612,"close":613},"2023-09-01",72.66999816894531,{"date":615,"close":616},"2023-09-08",68.36000061035156,{"date":618,"close":619},"2023-09-15",65.2300033569336,{"date":621,"close":622},"2023-09-22",66.29000091552734,{"date":624,"close":625},"2023-09-29",64.30000305175781,{"date":627,"close":628},"2023-10-06",63.9900016784668,{"date":630,"close":631},"2023-10-13",60.209999084472656,{"date":633,"close":634},"2023-10-20",60.09000015258789,{"date":636,"close":637},"2023-10-27",56.599998474121094,{"date":639,"close":640},"2023-11-03",63.29999923706055,{"date":642,"close":643},"2023-11-10",63.310001373291016,{"date":645,"close":646},"2023-11-17",72.91000366210938,{"date":648,"close":649},"2023-11-24",74.30000305175781,{"date":651,"close":652},"2023-12-01",79.58999633789062,{"date":654,"close":655},"2023-12-08",80.38999938964844,{"date":657,"close":658},"2023-12-15",81.87999725341797,{"date":660,"close":661},"2023-12-22",79.87999725341797,{"date":663,"close":664},"2023-12-29",78.69000244140625,{"date":666,"close":667},"2024-01-05",72.27999877929688,{"date":669,"close":670},"2024-01-12",77.62999725341797,{"date":672,"close":673},"2024-01-19",77.20999908447266,{"date":675,"close":676},"2024-01-26",77.22000122070312,{"date":678,"close":679},"2024-02-02",73.33000183105469,{"date":681,"close":682},"2024-02-09",78.95999908447266,{"date":684,"close":613},"2024-02-16",{"date":686,"close":687},"2024-02-23",64,{"date":689,"close":690},"2024-03-01",62.31999969482422,{"date":692,"close":693},"2024-03-08",58.41999816894531,{"date":695,"close":696},"2024-03-15",59.900001525878906,{"date":698,"close":699},"2024-03-22",60.83000183105469,{"date":701,"close":702},"2024-03-28",62.11000061035156,{"date":704,"close":705},"2024-04-05",59.81999969482422,{"date":707,"close":708},"2024-04-12",59.540000915527344,{"date":710,"close":711},"2024-04-19",57.09000015258789,{"date":713,"close":714},"2024-04-26",58.97999954223633,{"date":716,"close":717},"2024-05-03",57.880001068115234,{"date":719,"close":720},"2024-05-10",53.060001373291016,{"date":722,"close":723},"2024-05-17",53.06999969482422,{"date":725,"close":726},"2024-05-24",50.040000915527344,{"date":728,"close":729},"2024-05-31",46.7599983215332,{"date":731,"close":732},"2024-06-07",42.9900016784668,{"date":734,"close":735},"2024-06-14",41.7400016784668,{"date":737,"close":738},"2024-06-21",41.52000045776367,{"date":740,"close":741},"2024-06-28",44.099998474121094,{"date":743,"close":744},"2024-07-05",42.880001068115234,{"date":746,"close":747},"2024-07-12",43.7400016784668,{"date":749,"close":750},"2024-07-19",44.439998626708984,{"date":752,"close":729},"2024-07-26",{"date":754,"close":755},"2024-08-02",40.77000045776367,{"date":757,"close":758},"2024-08-09",31.219999313354492,{"date":760,"close":761},"2024-08-16",32.91999816894531,{"date":763,"close":764},"2024-08-23",33.77000045776367,{"date":766,"close":767},"2024-08-30",32.25,{"date":769,"close":770},"2024-09-06",28.610000610351562,{"date":772,"close":773},"2024-09-13",28.489999771118164,{"date":775,"close":776},"2024-09-20",27.770000457763672,{"date":778,"close":779},"2024-09-27",28.7549991607666,{"date":781,"close":782},"2024-10-04",29.40999984741211,{"date":784,"close":785},"2024-10-11",30.3799991607666,{"date":787,"close":788},"2024-10-18",30.579999923706055,{"date":790,"close":791},"2024-10-25",29.549999237060547,{"date":793,"close":794},"2024-11-01",30.959999084472656,{"date":796,"close":797},"2024-11-08",36.81999969482422,{"date":799,"close":800},"2024-11-15",38.06999969482422,{"date":802,"close":803},"2024-11-22",40.31999969482422,{"date":805,"close":806},"2024-11-29",41.279998779296875,{"date":808,"close":809},"2024-12-06",42.47999954223633,{"date":811,"close":812},"2024-12-13",42.209999084472656,{"date":814,"close":815},"2024-12-20",42.630001068115234,{"date":817,"close":818},"2024-12-27",41.41999816894531,{"date":820,"close":821},"2025-01-03",41.040000915527344,{"date":823,"close":824},"2025-01-10",37.58000183105469,{"date":826,"close":827},"2025-01-17",37.38999938964844,{"date":829,"close":830},"2025-01-24",39.7400016784668,{"date":832,"close":833},"2025-01-31",40.9900016784668,{"date":835,"close":836},"2025-02-07",40.869998931884766,{"date":838,"close":839},"2025-02-14",40.119998931884766,{"date":841,"close":842},"2025-02-21",42.09000015258789,{"date":844,"close":845},"2025-02-28",36.20000076293945,{"date":847,"close":848},"2025-03-07",32.47999954223633,{"date":850,"close":851},"2025-03-14",29.479999542236328,{"date":853,"close":854},"2025-03-21",30.139999389648438,{"date":856,"close":857},"2025-03-28",27.75,{"date":859,"close":860},"2025-04-04",23,{"date":862,"close":863},"2025-04-11",23.06999969482422,{"date":865,"close":866},"2025-04-17",22.31999969482422,{"date":868,"close":869},"2025-04-25",25.059999465942383,{"date":871,"close":872},"2025-05-02",24.829999923706055,{"date":874,"close":875},"2025-05-09",26.520000457763672,{"date":877,"close":878},"2025-05-16",28.049999237060547,{"date":880,"close":881},"2025-05-23",26.59000015258789,{"date":883,"close":884},"2025-05-30",26.510000228881836,{"date":886,"close":887},"2025-06-06",29.149999618530273,{"date":889,"close":890},"2025-06-13",26.649999618530273,{"date":892,"close":893},"2025-06-20",26.850000381469727,{"date":895,"close":896},"2025-06-27",26.739999771118164,{"date":898,"close":899},"2025-07-03",27.709999084472656,{"date":901,"close":902},"2025-07-11",26.600000381469727,{"date":904,"close":905},"2025-07-16",25.389999389648438,{"date":907,"close":908},"2025-07-17",26.860000610351562,{"date":910,"close":911},"2025-07-18",26.940000534057617,{"date":913,"close":914},"2025-07-21",27.290000915527344,{"date":916,"close":917},"2025-07-22",28.360000610351562,{"date":919,"close":920},"2025-07-23",29.15999984741211,{"date":922,"close":923},"2025-07-24",28.6299991607666,{"date":925,"close":926},"2025-07-25",28.84000015258789,{"date":928,"close":887},"2025-07-28",{"date":930,"close":931},"2025-07-29",28.3799991607666,{"date":933,"close":934},"2025-07-30",27.270000457763672,{"date":936,"close":937},"2025-07-31",25.829999923706055,{"date":939,"close":940},"2025-08-01",24.280000686645508,{"date":942,"close":943},"2025-08-04",25.049999237060547,{"date":945,"close":946},"2025-08-05",25.860000610351562,{"date":948,"close":949},"2025-08-06",25.920000076293945,{"date":951,"close":952},"2025-08-07",25.290000915527344,{"date":954,"close":955},"2025-08-08",24.389999389648438,{"date":957,"close":958},"2025-08-11",24.049999237060547,{"date":960,"close":961},"2025-08-12",24.59000015258789,{"date":963,"close":964},"2025-08-13",26.200000762939453,{"date":966,"close":967},"2025-08-14",25.139999389648438,{"date":969,"close":970},"2025-08-15",26.040000915527344,{"date":972,"close":973},"2025-08-18",26.395000457763672,{"date":975,"close":976},"2025-08-19",26.09000015258789,{"date":978,"close":979},"2025-08-20",25.75,{"date":981,"close":982},"2025-08-21",25.510000228881836,{"date":984,"close":985},"2025-08-22",27.56999969482422,{"date":987,"close":988},"2025-08-25",26.700000762939453,{"date":990,"close":991},"2025-08-26",25.989999771118164,{"date":993,"close":994},"2025-08-27",27.010000228881836,{"date":996,"close":997},"2025-08-28",26.690000534057617,{"date":999,"close":1000},"2025-08-29",26.920000076293945,{"date":1002,"close":1003},"2025-09-02",26.34000015258789,{"date":1005,"close":1006},"2025-09-03",26.479999542236328,{"date":1008,"close":1009},"2025-09-04",26.299999237060547,{"date":1011,"close":988},"2025-09-05",{"date":1013,"close":1014},"2025-09-08",26.65999984741211,{"date":1016,"close":1017},"2025-09-09",26.3799991607666,{"date":1019,"close":1020},"2025-09-10",25.280000686645508,{"date":1022,"close":1023},"2025-09-11",26.100000381469727,{"date":1025,"close":1026},"2025-09-12",25.84000015258789,{"date":1028,"close":1029},"2025-09-15",25.795000076293945,{"date":1031,"close":1032},"2025-09-16",25.5,{"date":1034,"close":1035},"2025-09-17",25.940000534057617,{"date":1037,"close":1038},"2025-09-18",26.579999923706055,{"date":1040,"close":1041},"2025-09-19",26.489999771118164,{"date":1043,"close":1044},"2025-09-22",27.360000610351562,{"date":1046,"close":1047},"2025-09-23",26.030000686645508,{"date":1049,"close":1050},"2025-09-24",25.81999969482422,{"date":1052,"close":1053},"2025-09-25",25.020000457763672,{"date":1055,"close":1056},"2025-09-26",25.1200008392334,{"date":1058,"close":1059},"2025-09-29",25.469999313354492,{"date":1061,"close":1062},"2025-09-30",24.200000762939453,{"date":1064,"close":1065},"2025-10-01",23.65999984741211,{"date":1067,"close":1068},"2025-10-02",23.014999389648438,{"date":1070,"close":1071},"2025-10-03",22.799999237060547,{"date":1073,"close":1074},"2025-10-06",23.09000015258789,{"date":1076,"close":1077},"2025-10-07",22.170000076293945,{"date":1079,"close":1080},"2025-10-08",22.040000915527344,{"date":1082,"close":1080},"2025-10-09",{"date":1084,"close":1085},"2025-10-10",20.610000610351562,{"date":1087,"close":1088},"2025-10-13",21.600000381469727,{"date":1090,"close":1091},"2025-10-14",22.260000228881836,{"date":1093,"close":1094},"2025-10-15",21.8700008392334,{"date":1096,"close":1097},"2025-10-16",21.559999465942383,{"date":1099,"close":1097},"2025-10-17",{"date":1101,"close":1102},"2025-10-20",22.43000030517578,{"date":1104,"close":1105},"2025-10-21",23.1299991607666,{"date":1107,"close":1108},"2025-10-22",22.889999389648438,{"date":1110,"close":1111},"2025-10-23",23.020000457763672,{"date":1113,"close":1114},"2025-10-24",23.56999969482422,{"date":1116,"close":1065},"2025-10-27",{"date":1118,"close":1119},"2025-10-28",23.649999618530273,{"date":1121,"close":1122},"2025-10-29",23.3799991607666,{"date":1124,"close":1125},"2025-10-30",23.360000610351562,{"date":1127,"close":940},"2025-10-31",{"date":1129,"close":1130},"2025-11-03",24.329999923706055,{"date":1132,"close":1133},"2025-11-04",23.010000228881836,{"date":1135,"close":1136},"2025-11-05",22.760000228881836,{"date":1138,"close":1139},"2025-11-06",21.540000915527344,{"date":1141,"close":1142},"2025-11-07",19.84000015258789,{"date":1144,"close":1145},"2025-11-10",20.760000228881836,{"date":1147,"close":1148},"2025-11-11",20.329999923706055,{"date":1150,"close":1151},"2025-11-12",20.989999771118164,{"date":1153,"close":1154},"2025-11-13",20.469999313354492,{"date":1156,"close":1157},"2025-11-14",20.270000457763672,{"date":1159,"close":1160},"2025-11-17",18.719999313354492,{"date":1162,"close":1163},"2025-11-18",18.59000015258789,{"date":1165,"close":1166},"2025-11-19",18.280000686645508,{"date":1168,"close":1169},"2025-11-20",17.780000686645508,{"date":1171,"close":1172},"2025-11-21",18.940000534057617,{"date":1174,"close":1175},"2025-11-24",19.06999969482422,{"date":1177,"close":1178},"2025-11-25",19.440000534057617,{"date":1180,"close":1181},"2025-11-26",19.559999465942383,{"date":1183,"close":1184},"2025-11-28",19.59000015258789,{"date":1186,"close":1187},"2025-12-01",19.860000610351562,{"date":1189,"close":1190},"2025-12-02",19.690000534057617,{"date":1192,"close":1193},"2025-12-03",20.450000762939453,{"date":1195,"close":1196},"2025-12-04",20.739999771118164,{"date":1198,"close":1199},"2025-12-05",20.649999618530273,{"date":1201,"close":1202},"2025-12-08",20.81999969482422,{"date":1204,"close":1205},"2025-12-09",21.510000228881836,{"date":1207,"close":1088},"2025-12-10",{"date":1209,"close":1210},"2025-12-11",21.469999313354492,{"date":1212,"close":1213},"2025-12-12",21.139999389648438,{"date":1215,"close":1216},"2025-12-15",20.600000381469727,{"date":1218,"close":1205},"2025-12-16",{"date":1220,"close":1221},"2025-12-17",21.110000610351562,{"date":1223,"close":1224},"2025-12-18",21.010000228881836,{"date":1226,"close":1227},"2025-12-19",20.540000915527344,{"date":1229,"close":1230},"2025-12-22",20.420000076293945,{"date":1232,"close":1233},"2025-12-23",19.739999771118164,{"date":1235,"close":1236},"2025-12-24",19.709999084472656,{"date":1238,"close":1239},"2025-12-26",19.989999771118164,{"date":1241,"close":1242},"2025-12-29",19.94499969482422,{"date":1244,"close":1245},"2025-12-30",20,{"date":1247,"close":1248},"2025-12-31",20.049999237060547,{"date":1250,"close":1251},"2026-01-02",18.809999465942383,{"date":1253,"close":1254},"2026-01-05",19.020000457763672,{"date":1256,"close":1233},"2026-01-06",{"date":1258,"close":1259},"2026-01-07",19.940000534057617,{"date":1261,"close":1262},"2026-01-08",19.899999618530273,{"date":1264,"close":1187},"2026-01-09",{"date":1266,"close":1190},"2026-01-12",{"date":1268,"close":1269},"2026-01-13",18.84000015258789,{"date":1271,"close":1272},"2026-01-14",18.989999771118164,{"date":1274,"close":1275},"2026-01-15",19.010000228881836,{"date":1277,"close":1278},"2026-01-16",17.59000015258789,{"date":1280,"close":1281},"2026-01-20",17.149999618530273,{"date":1283,"close":1284},"2026-01-21",17.399999618530273,{"date":1286,"close":1287},"2026-01-22",18.8700008392334,{"date":1289,"close":1290},"2026-01-23",18.31999969482422,{"date":1292,"close":1293},"2026-01-26",19.280000686645508,{"date":1295,"close":1296},"2026-01-27",18.3700008392334,{"date":1298,"close":1299},"2026-01-28",18.270000457763672,{"date":1301,"close":1302},"2026-01-29",17.790000915527344,{"date":1304,"close":1305},"2026-01-30",17.65999984741211,{"date":1307,"close":1308},"2026-02-02",17.979999542236328,{"date":1310,"close":1311},"2026-02-03",16.709999084472656,{"date":1313,"close":1314},"2026-02-04",17.100000381469727,{"date":1316,"close":1317},"2026-02-05",16.010000228881836,{"date":1319,"close":1320},"2026-02-06",17.079999923706055,{"date":1322,"close":1323},"2026-02-09",17.040000915527344,{"date":1325,"close":1326},"2026-02-10",17.770000457763672,{"date":1328,"close":1329},"2026-02-11",16.59000015258789,{"date":1331,"close":1332},"2026-02-12",16.56999969482422,{"date":1334,"close":1335},"2026-02-13",16.75,{"date":1337,"close":1338},"2026-02-17",16.329999923706055,{"date":1340,"close":1341},"2026-02-18",16.729999542236328,{"date":1343,"close":1344},"2026-02-19",17.18000030517578,{"date":1346,"close":1347},"2026-02-20",19.31999969482422,{"date":1349,"close":1350},"2026-02-23",17.739999771118164,{"date":1352,"close":1353},"2026-02-24",17.829999923706055,{"date":1355,"close":1356},"2026-02-25",17.850000381469727,{"date":1358,"close":1359},"2026-02-26",18.700000762939453,{"date":1361,"close":1362},"2026-02-27",17.440000534057617,{"date":1364,"close":1365},"2026-03-02",17.469999313354492,{"date":1367,"close":1305},"2026-03-03",{"date":1369,"close":1370},"2026-03-04",17.889999389648438,{"date":1372,"close":1373},"2026-03-05",18.239999771118164,{"date":1375,"close":1376},"2026-03-06",18.09000015258789,{"date":1378,"close":1379},"2026-03-09",18.040000915527344,{"date":1381,"close":1382},"2026-03-10",16.969999313354492,{"date":1384,"close":1385},"2026-03-11",16.780000686645508,{"date":1387,"close":1388},"2026-03-12",16.25,{"date":1390,"close":1391},"2026-03-13",15.760000228881836,{"date":1393,"close":1394},"2026-03-16",15.729999542236328,{"date":1396,"close":1397},"2026-03-17",15.979999542236328,{"date":1399,"close":1400},"2026-03-18",15.640000343322754,{"date":1402,"close":1403},"2026-03-19",15.800000190734863,{"date":1405,"close":1406},"2026-03-20",15.529999732971191,{"date":1408,"close":1409},"2026-03-23",16.06999969482422,{"date":1411,"close":1412},"2026-03-24",15.029999732971191,{"date":1414,"close":1415},"2026-03-25",14.604999542236328,{"date":1417,"close":1418},"2026-03-26",15.119999885559082,{"date":1420,"close":1421},"2026-03-27",14.430000305175781,{"date":1423,"close":1424},"2026-03-30",14.770000457763672,{"date":1426,"close":1427},"2026-03-31",15.170000076293945,{"date":1429,"close":1430},"2026-04-01",15.0600004196167,{"date":1432,"close":1433},"2026-04-02",15.010000228881836,{"date":1435,"close":1427},"2026-04-06",{"date":1437,"close":1438},"2026-04-07",14.960000038146973,{"date":1440,"close":1441},"2026-04-08",14.59000015258789,{"date":1443,"close":1444},"2026-04-09",13.819999694824219,{"date":1446,"close":1447},"2026-04-10",13.609999656677246,{"date":1449,"close":1450},"2026-04-13",14.4399995803833,{"date":1452,"close":1421},"2026-04-14",{"date":1454,"close":1455},"2026-04-15",15.359999656677246,{"date":1457,"close":1458},"2026-04-16",15.680000305175781,{"date":1460,"close":1461},"2026-04-17",15.779999732971191,{"date":1463,"close":1464},"2026-04-20",16.239999771118164,{"date":1466,"close":1467},"2026-04-21",16.489999771118164,{"date":1469,"close":1329},"2026-04-22",{"date":1471,"close":1472},"2026-04-23",15.460000038146973,{"date":1474,"close":1475},"2026-04-24",16.549999237060547,{"date":235,"close":1477},16.559999465942383,{"date":1479,"close":1480},"2026-04-28",16.760000228881836,{"date":1482,"close":1483},"2026-04-29",17.049999237060547,{"date":1485,"close":1486},"2026-04-30",17.200000762939453,{"date":1488,"close":1489},"2026-05-01",22.239999771118164,{"date":1491,"close":1492},"2026-05-04",23.34000015258789,{"date":1494,"close":1495},"2026-05-05",24.260000228881836,{"date":1497,"close":1498},"2026-05-06",21.899999618530273,{"date":1500,"close":1501},"2026-05-07",22.200000762939453,{"date":1503,"close":1504},"2026-05-08",22.100000381469727,{"date":1506,"close":1507},"2026-05-11",21.40999984741211,{"date":1509,"close":1510},"2026-05-12",20.93000030517578,{"date":1512,"close":1513},"2026-05-13",21.1200008392334,{"date":1515,"close":1516},"2026-05-14",20.75,{"date":1518,"close":1519},"2026-05-15",21.639999389648438,{"date":1521,"close":1522},"2026-05-18",21.1299991607666,{"date":1524,"close":1525},"2026-05-19",22.520000457763672,{"date":180,"close":1527},22.290000915527344,{"date":1529,"close":1530},"2026-05-21",21.84000015258789,{"date":1532,"close":1136},"2026-05-22",{"date":1534,"close":1535},"2026-05-26",22.790000915527344,{"date":1537,"close":1538},"2026-05-27",22.34000015258789,{"date":1540,"close":1541},"2026-05-28",22.829999923706055,{"date":1543,"close":1544},"2026-05-29",24.350000381469727,{"date":1546,"close":1547},"2026-06-01",26.260000228881836,{"date":1549,"close":1550},"2026-06-02",25.030000686645508,{"date":1552,"close":1553},"2026-06-03",23.950000762939453,{"date":64,"close":1555},24.459999084472656,{"date":107,"close":1557},23.520000457763672,{"date":1559,"close":1560},"2026-06-08",23.149999618530273,{"date":1562,"close":1563},"2026-06-09",21.68000030517578,{"date":1565,"close":1566},"2026-06-10",21.350000381469727,{"date":1568,"close":1569},"2026-06-11",20.829999923706055,{"date":1571,"close":1572},"2026-06-12",21.229999542236328,{"date":1574,"close":1575},"2026-06-15",20.65999984741211,{"date":1577,"close":1578},"2026-06-16",20.684999465942383,{"date":1580,"close":1581},"2026-06-17",19.360000610351562,{"date":1583,"close":1584},"2026-06-18",19.395000457763672,{"date":1586,"close":1587},"2026-06-22",18.81999969482422,{"date":1589,"close":1590},"2026-06-23",19.059999465942383,{"date":1592,"close":1593},"2026-06-24",19.479999542236328,{"date":1595,"close":1596},"2026-06-25",19.510000228881836,{"date":1598,"close":1599},"2026-06-26",21.31999969482422,{"date":1601,"close":1602},"2026-06-29",21.299999237060547,{"date":1604,"close":1599},"2026-06-30",{"date":1606,"close":1607},"2026-07-01",23.239999771118164,{"date":1609,"close":1610},"2026-07-02",23.440000534057617,{"date":1612,"close":1613},"2026-07-06",24.100000381469727,{"date":1615,"close":1616},"2026-07-07",24.985000610351562,{"date":1618,"close":1062},"2026-07-08",{"date":1620,"close":1621},"2026-07-09",24.93000030517578,{"date":1623,"close":1624},"2026-07-10",25.420000076293945,{"date":44,"close":1626},25.809999465942383,{"date":1628,"close":1629},"2026-07-14",25.579999923706055,{"date":1631,"close":1632},"2026-07-15",24.860000610351562,{"date":1634,"close":1635},"2026-07-16",25.260000228881836,{"date":233,"close":1629},{"count":237,"fetchedAt":1638,"source":228},"2026-07-19T20:09:29.624Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1640},"\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>",1784491769534]