[{"data":1,"prerenderedAt":1121},["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-BCAL":25,"$fqwjspfU21RLhLbQN_6CyFnYHrsknTtk06SvDg9_XAyg":26,"ticker-mcap-BCAL":202,"ticker-profile-BCAL":211,"ticker-earnings-BCAL":225,"ticker-congress-BCAL":230},{"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":198},{"identity":28,"transactions":33,"sectorSlug":178,"relatedTickers":179},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1795815","California BanCorp \\ CA","Finance & Insurance","BCAL",[34,49,60,73,80,88,91,99,102,110,113,119,122,129,134,138,143,150,155,159,170],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-22T22:19:10.000Z","0001807459-26-000017-0","Wirfel Michelle","EVP, Chief Operating Officer","D",19.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807459\u002F000180745926000017\u002F0001807459-26-000017-index.htm",93,87789.93,1835.82,"F","2026-06-21","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48},"2026-06-09T00:10:53.000Z","0001467266-26-000006-0","Carandang Jean","Bank Chief Financial Officer",19.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795815\u002F000146726626000006\u002F0001467266-26-000006-index.htm",1185,35989.16,22977.15,"2026-06-08",{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":48},"2026-06-03T23:59:09.000Z","0001968980-26-000002-0","Di Tomaso Frank","",18.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968980\u002F000196898026000002\u002F0001968980-26-000002-index.htm",13.35,247384.35,252.1815,"J","2026-01-16","Other",{"cik":29,"filedAt":61,"filingId":74,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001968980-26-000002-1",3196,250580.35,"A","2026-06-01","Stock award",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":48},"2026-06-03T23:53:30.000Z","0001555463-26-000002-0","Williams Anne A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795815\u002F000155546326000002\u002F0001555463-26-000002-index.htm",25.82,8631.82,487.7398,{"cik":29,"filedAt":81,"filingId":89,"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":83,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":75,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001555463-26-000002-1",11827.82,{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":48},"2026-06-03T23:53:11.000Z","0001807551-26-000002-0","Muller Frank L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807551\u002F000180755126000002\u002F0001807551-26-000002-index.htm",28.43,34737.43,537.0427,{"cik":29,"filedAt":92,"filingId":100,"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":94,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":75,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001807551-26-000002-1",37933.43,{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":48},"2026-06-03T23:50:39.000Z","0001968951-26-000002-0","Machado Lester","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968951\u002F000196895126000002\u002F0001968951-26-000002-index.htm",28.51,19194.51,538.5539,{"cik":29,"filedAt":103,"filingId":111,"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":105,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":75,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001968951-26-000002-1",22390.51,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":117,"shares":96,"sharesOwnedAfter":118,"totalValue":98,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":48},"2026-06-03T23:50:21.000Z","0001807933-26-000004-0","Klein Rochelle G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807933\u002F000180793326000004\u002F0001807933-26-000004-index.htm",32343.43,{"cik":29,"filedAt":114,"filingId":120,"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":116,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":75,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001807933-26-000004-1",35539.43,{"cik":29,"filedAt":123,"filingId":124,"formType":125,"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":126,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":75,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"2026-06-03T00:00:00.000Z","0001807552-26-000006-0","4","Cullen Kevin J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807552\u002F000180755226000006\u002F0001807552-26-000006-index.htm",16679.41,{"cik":29,"filedAt":123,"filingId":130,"formType":125,"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":131,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":75,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001733127-26-000011-0","Volk David J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733127\u002F000173312726000011\u002F0001733127-26-000011-index.htm",31391,{"cik":29,"filedAt":123,"filingId":135,"formType":125,"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":136,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":137,"shares":75,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001807550-26-000006-0","Armanino Andrew J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807550\u002F000180755026000006\u002F0001807550-26-000006-index.htm",{"cik":29,"filedAt":123,"filingId":139,"formType":125,"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":140,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":75,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001807460-26-000006-0","Cortese Stephen A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807460\u002F000180746026000006\u002F0001807460-26-000006-index.htm",353823.18,{"cik":29,"filedAt":144,"filingId":145,"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":126,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":77,"transactionDate":149,"intentLabel":79,"signalQuality":48},"2026-05-26T17:03:57.000Z","0001807552-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807552\u002F000180755226000004\u002F0001807552-26-000004-index.htm",1040,13483.41,"2026-05-21",{"cik":29,"filedAt":151,"filingId":152,"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":140,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":147,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":77,"transactionDate":149,"intentLabel":79,"signalQuality":48},"2026-05-26T17:03:43.000Z","0001807460-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807460\u002F000180746026000004\u002F0001807460-26-000004-index.htm",350627.18,{"cik":29,"filedAt":156,"filingId":157,"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":136,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":77,"transactionDate":149,"intentLabel":79,"signalQuality":48},"2026-05-26T17:03:24.000Z","0001807550-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807550\u002F000180755026000004\u002F0001807550-26-000004-index.htm",{"cik":29,"filedAt":160,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":45,"transactionDate":169,"intentLabel":47,"signalQuality":48},"2026-05-07T00:34:42.000Z","0001967048-26-000004-0","Hernandez Richard","President",18.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967048\u002F000196704826000004\u002F0001967048-26-000004-index.htm",1208,89935.2,22770.800000000003,"2026-05-05",{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":25,"totalValue":176,"transactionCode":45,"transactionDate":177,"intentLabel":47,"signalQuality":48},"2026-04-30T20:55:02.000Z","0001807459-26-000015-0",18.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807459\u002F000180745926000015\u002Fprimarydocument.xml",115,2175.8,"2026-04-28","finance-insurance",[180,183,186,189,192,195],{"ticker":181,"issuerName":182},"COIN","Coinbase Global, Inc.",{"ticker":184,"issuerName":185},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":187,"issuerName":188},"TRUP","TRUPANION, INC.",{"ticker":190,"issuerName":191},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":193,"issuerName":194},"CRCL","Circle Internet Group, Inc.",{"ticker":196,"issuerName":197},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":199,"fetchedAt":200,"source":201},21,"2026-07-21T09:03:14.514Z","sqlite",{"data":203,"meta":208},{"value":204,"quality":205,"closeDate":206,"ageDays":207,"sharesAsOf":169},682859198.7961121,"fresh","2026-07-17",4,{"count":209,"fetchedAt":210,"source":201},1,"2026-07-21T09:03:14.515Z",{"data":212,"meta":224},{"ticker":32,"ceo":213,"industry":214,"fullTimeEmployees":215,"ipoDate":216,"country":217,"state":218,"city":219,"website":220,"exchangeShort":25,"marketCap":25,"beta":221,"range52w":222,"fetchedAt":223},"David I. Rainer","Banks - Regional",290,"2005-11-10","US","CA","San Diego","https:\u002F\u002Fwww.banksocal.com",0.305,"14.07-20.47","2026-06-17T05:00:36.037Z",{"count":209,"fetchedAt":210,"source":201},{"data":226,"meta":228},{"ticker":32,"points":227},[],{"count":209,"fetchedAt":229,"source":201},"2026-07-21T09:03:14.516Z",{"data":231,"meta":1119},{"congressTrades":232,"insiderTrades":233,"priceHistory":255,"ticker":32},[],[234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":61,"filingId":74,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":81,"filingId":89,"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":83,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":75,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":92,"filingId":100,"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":94,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":75,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":103,"filingId":111,"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":105,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":75,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":117,"shares":96,"sharesOwnedAfter":118,"totalValue":98,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":114,"filingId":120,"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":116,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":75,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":123,"filingId":124,"formType":125,"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":126,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":75,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":123,"filingId":130,"formType":125,"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":131,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":75,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":123,"filingId":135,"formType":125,"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":136,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":137,"shares":75,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":123,"filingId":139,"formType":125,"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":140,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":75,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":144,"filingId":145,"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":126,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":77,"transactionDate":149},{"cik":29,"filedAt":151,"filingId":152,"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":140,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":147,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":77,"transactionDate":149},{"cik":29,"filedAt":156,"filingId":157,"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":136,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":77,"transactionDate":149},{"cik":29,"filedAt":160,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":45,"transactionDate":169},{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":25,"totalValue":176,"transactionCode":45,"transactionDate":177},[256,259,262,265,268,271,274,277,280,283,286,289,292,295,297,300,303,306,309,312,315,318,320,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,390,393,396,399,402,405,408,411,414,416,419,422,425,427,430,433,436,439,442,445,448,451,454,456,459,462,465,467,470,473,476,478,481,484,487,490,492,494,496,499,502,505,508,511,514,517,520,523,526,529,532,534,536,539,542,545,548,551,554,556,559,561,564,566,569,572,574,577,580,583,586,589,592,595,598,600,602,605,607,610,613,615,617,620,622,625,628,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,749,751,753,756,758,761,764,766,769,772,775,778,781,784,786,789,792,794,797,799,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,844,846,848,851,854,856,858,860,862,864,866,869,872,874,876,879,881,884,887,890,893,896,899,901,904,907,910,913,915,918,921,924,926,928,931,933,935,938,941,944,946,948,950,952,954,956,959,961,963,965,967,970,972,974,977,980,982,985,986,989,991,994,996,999,1001,1004,1006,1008,1011,1014,1015,1018,1021,1023,1026,1028,1029,1032,1035,1038,1041,1043,1046,1048,1051,1054,1057,1060,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117],{"date":257,"close":258},"2024-05-03",14.1899995803833,{"date":260,"close":261},"2024-05-10",13.970000267028809,{"date":263,"close":264},"2024-05-17",14.149999618530273,{"date":266,"close":267},"2024-05-24",14.119999885559082,{"date":269,"close":270},"2024-05-31",13.920000076293945,{"date":272,"close":273},"2024-06-07",13.350000381469727,{"date":275,"close":276},"2024-06-14",13.199999809265137,{"date":278,"close":279},"2024-06-21",13.100000381469727,{"date":281,"close":282},"2024-06-28",13.470000267028809,{"date":284,"close":285},"2024-07-05",13.270000457763672,{"date":287,"close":288},"2024-07-12",13.880000114440918,{"date":290,"close":291},"2024-07-19",14.6899995803833,{"date":293,"close":294},"2024-07-26",15.300000190734863,{"date":296,"close":294},"2024-08-02",{"date":298,"close":299},"2024-08-09",14.359999656677246,{"date":301,"close":302},"2024-08-16",14.399999618530273,{"date":304,"close":305},"2024-08-23",14.920000076293945,{"date":307,"close":308},"2024-08-30",14.979999542236328,{"date":310,"close":311},"2024-09-06",14.670000076293945,{"date":313,"close":314},"2024-09-13",14.449999809265137,{"date":316,"close":317},"2024-09-20",14.779999732971191,{"date":319,"close":291},"2024-09-27",{"date":321,"close":267},"2024-10-04",{"date":323,"close":324},"2024-10-11",13.979999542236328,{"date":326,"close":327},"2024-10-18",14.34000015258789,{"date":329,"close":330},"2024-10-25",14.050000190734863,{"date":332,"close":333},"2024-11-01",14.619999885559082,{"date":335,"close":336},"2024-11-08",16.780000686645508,{"date":338,"close":339},"2024-11-15",17.260000228881836,{"date":341,"close":342},"2024-11-22",17.760000228881836,{"date":344,"close":345},"2024-11-29",17.920000076293945,{"date":347,"close":348},"2024-12-06",17.639999389648438,{"date":350,"close":351},"2024-12-13",17.610000610351562,{"date":353,"close":354},"2024-12-20",16.739999771118164,{"date":356,"close":357},"2024-12-27",16.75,{"date":359,"close":360},"2025-01-03",16.190000534057617,{"date":362,"close":363},"2025-01-10",14.90999984741211,{"date":365,"close":366},"2025-01-17",15.170000076293945,{"date":368,"close":369},"2025-01-24",15,{"date":371,"close":372},"2025-01-31",16.600000381469727,{"date":374,"close":375},"2025-02-07",16.079999923706055,{"date":377,"close":378},"2025-02-14",16.350000381469727,{"date":380,"close":381},"2025-02-21",15.84000015258789,{"date":383,"close":384},"2025-02-28",15.989999771118164,{"date":386,"close":387},"2025-03-07",15.600000381469727,{"date":389,"close":305},"2025-03-14",{"date":391,"close":392},"2025-03-21",14.739999771118164,{"date":394,"close":395},"2025-03-28",14.380000114440918,{"date":397,"close":398},"2025-04-04",12.449999809265137,{"date":400,"close":401},"2025-04-11",12.15999984741211,{"date":403,"close":404},"2025-04-17",12.640000343322754,{"date":406,"close":407},"2025-04-25",13.6899995803833,{"date":409,"close":410},"2025-05-02",14.890000343322754,{"date":412,"close":413},"2025-05-09",14.569999694824219,{"date":415,"close":369},"2025-05-16",{"date":417,"close":418},"2025-05-23",14.75,{"date":420,"close":421},"2025-05-30",14.9399995803833,{"date":423,"close":424},"2025-06-06",14.770000457763672,{"date":426,"close":302},"2025-06-13",{"date":428,"close":429},"2025-06-20",14.529999732971191,{"date":431,"close":432},"2025-06-27",15.619999885559082,{"date":434,"close":435},"2025-07-03",16.530000686645508,{"date":437,"close":438},"2025-07-11",16.200000762939453,{"date":440,"close":441},"2025-07-16",16.31999969482422,{"date":443,"close":444},"2025-07-17",16.399999618530273,{"date":446,"close":447},"2025-07-18",16.360000610351562,{"date":449,"close":450},"2025-07-21",16.3700008392334,{"date":452,"close":453},"2025-07-22",16.700000762939453,{"date":455,"close":372},"2025-07-23",{"date":457,"close":458},"2025-07-24",16.15999984741211,{"date":460,"close":461},"2025-07-25",16.040000915527344,{"date":463,"close":464},"2025-07-28",16.06999969482422,{"date":466,"close":294},"2025-07-29",{"date":468,"close":469},"2025-07-30",15.130000114440918,{"date":471,"close":472},"2025-07-31",14.989999771118164,{"date":474,"close":475},"2025-08-01",14.600000381469727,{"date":477,"close":472},"2025-08-04",{"date":479,"close":480},"2025-08-05",15.029999732971191,{"date":482,"close":483},"2025-08-06",15.25,{"date":485,"close":486},"2025-08-07",15.180000305175781,{"date":488,"close":489},"2025-08-08",15.220000267028809,{"date":491,"close":294},"2025-08-11",{"date":493,"close":375},"2025-08-12",{"date":495,"close":438},"2025-08-13",{"date":497,"close":498},"2025-08-14",16.100000381469727,{"date":500,"close":501},"2025-08-15",16.030000686645508,{"date":503,"close":504},"2025-08-18",16,{"date":506,"close":507},"2025-08-19",16.239999771118164,{"date":509,"close":510},"2025-08-20",16.290000915527344,{"date":512,"close":513},"2025-08-21",16.270000457763672,{"date":515,"close":516},"2025-08-22",16.860000610351562,{"date":518,"close":519},"2025-08-25",16.579999923706055,{"date":521,"close":522},"2025-08-26",16.81999969482422,{"date":524,"close":525},"2025-08-27",16.940000534057617,{"date":527,"close":528},"2025-08-28",16.790000915527344,{"date":530,"close":531},"2025-08-29",16.84000015258789,{"date":533,"close":522},"2025-09-02",{"date":535,"close":528},"2025-09-03",{"date":537,"close":538},"2025-09-04",17.09000015258789,{"date":540,"close":541},"2025-09-05",17.100000381469727,{"date":543,"close":544},"2025-09-08",17.200000762939453,{"date":546,"close":547},"2025-09-09",17.229999542236328,{"date":549,"close":550},"2025-09-10",17.149999618530273,{"date":552,"close":553},"2025-09-11",17.290000915527344,{"date":555,"close":544},"2025-09-12",{"date":557,"close":558},"2025-09-15",17.18000030517578,{"date":560,"close":550},"2025-09-16",{"date":562,"close":563},"2025-09-17",17.219999313354492,{"date":565,"close":348},"2025-09-18",{"date":567,"close":568},"2025-09-19",17.43000030517578,{"date":570,"close":571},"2025-09-22",17.34000015258789,{"date":573,"close":547},"2025-09-23",{"date":575,"close":576},"2025-09-24",17.15999984741211,{"date":578,"close":579},"2025-09-25",17.040000915527344,{"date":581,"close":582},"2025-09-26",16.93000030517578,{"date":584,"close":585},"2025-09-29",16.709999084472656,{"date":587,"close":588},"2025-09-30",16.68000030517578,{"date":590,"close":591},"2025-10-01",16.540000915527344,{"date":593,"close":594},"2025-10-02",16.5,{"date":596,"close":597},"2025-10-03",17.139999389648438,{"date":599,"close":558},"2025-10-06",{"date":601,"close":522},"2025-10-07",{"date":603,"close":604},"2025-10-08",16.690000534057617,{"date":606,"close":594},"2025-10-09",{"date":608,"close":609},"2025-10-10",16.260000228881836,{"date":611,"close":612},"2025-10-13",16.649999618530273,{"date":614,"close":541},"2025-10-14",{"date":616,"close":357},"2025-10-15",{"date":618,"close":619},"2025-10-16",16.020000457763672,{"date":621,"close":384},"2025-10-17",{"date":623,"close":624},"2025-10-20",16.59000015258789,{"date":626,"close":627},"2025-10-21",16.829999923706055,{"date":629,"close":630},"2025-10-22",16.809999465942383,{"date":632,"close":336},"2025-10-23",{"date":634,"close":635},"2025-10-24",17.350000381469727,{"date":637,"close":638},"2025-10-27",17.209999084472656,{"date":640,"close":641},"2025-10-28",17.700000762939453,{"date":643,"close":644},"2025-10-29",18.100000381469727,{"date":646,"close":647},"2025-10-30",18.219999313354492,{"date":649,"close":650},"2025-10-31",18.489999771118164,{"date":652,"close":653},"2025-11-03",18.510000228881836,{"date":655,"close":656},"2025-11-04",18.6200008392334,{"date":658,"close":659},"2025-11-05",18.90999984741211,{"date":661,"close":662},"2025-11-06",18.889999389648438,{"date":664,"close":665},"2025-11-07",18.84000015258789,{"date":667,"close":668},"2025-11-10",19.010000228881836,{"date":670,"close":671},"2025-11-11",19.06999969482422,{"date":673,"close":674},"2025-11-12",18.93000030517578,{"date":676,"close":677},"2025-11-13",18.959999084472656,{"date":679,"close":680},"2025-11-14",19.040000915527344,{"date":682,"close":683},"2025-11-17",18.25,{"date":685,"close":686},"2025-11-18",18.280000686645508,{"date":688,"close":689},"2025-11-19",18.360000610351562,{"date":691,"close":692},"2025-11-20",18.56999969482422,{"date":694,"close":695},"2025-11-21",18.860000610351562,{"date":697,"close":698},"2025-11-24",19.100000381469727,{"date":700,"close":701},"2025-11-25",19.5,{"date":703,"close":704},"2025-11-26",19.3799991607666,{"date":706,"close":707},"2025-11-28",19.40999984741211,{"date":709,"close":710},"2025-12-01",19.450000762939453,{"date":712,"close":713},"2025-12-02",19.43000030517578,{"date":715,"close":716},"2025-12-03",19.700000762939453,{"date":718,"close":719},"2025-12-04",19.75,{"date":721,"close":722},"2025-12-05",19.639999389648438,{"date":724,"close":725},"2025-12-08",20.1299991607666,{"date":727,"close":728},"2025-12-09",19.969999313354492,{"date":730,"close":731},"2025-12-10",19.899999618530273,{"date":733,"close":734},"2025-12-11",19.860000610351562,{"date":736,"close":737},"2025-12-12",19.780000686645508,{"date":739,"close":740},"2025-12-15",19.600000381469727,{"date":742,"close":743},"2025-12-16",19.549999237060547,{"date":745,"close":746},"2025-12-17",19.489999771118164,{"date":748,"close":737},"2025-12-18",{"date":750,"close":701},"2025-12-19",{"date":752,"close":671},"2025-12-22",{"date":754,"close":755},"2025-12-23",19.149999618530273,{"date":757,"close":680},"2025-12-24",{"date":759,"close":760},"2025-12-26",18.8799991607666,{"date":762,"close":763},"2025-12-29",18.719999313354492,{"date":765,"close":662},"2025-12-30",{"date":767,"close":768},"2025-12-31",18.670000076293945,{"date":770,"close":771},"2026-01-02",18.549999237060547,{"date":773,"close":774},"2026-01-05",18.950000762939453,{"date":776,"close":777},"2026-01-06",18.790000915527344,{"date":779,"close":780},"2026-01-07",18.420000076293945,{"date":782,"close":783},"2026-01-08",18.5,{"date":785,"close":683},"2026-01-09",{"date":787,"close":788},"2026-01-12",18.200000762939453,{"date":790,"close":791},"2026-01-13",18.350000381469727,{"date":793,"close":650},"2026-01-14",{"date":795,"close":796},"2026-01-15",18.829999923706055,{"date":71,"close":798},18.559999465942383,{"date":800,"close":771},"2026-01-20",{"date":802,"close":803},"2026-01-21",18.760000228881836,{"date":805,"close":806},"2026-01-22",18.899999618530273,{"date":808,"close":809},"2026-01-23",18.389999389648438,{"date":811,"close":812},"2026-01-26",18.459999084472656,{"date":814,"close":815},"2026-01-27",18.43000030517578,{"date":817,"close":818},"2026-01-28",18.3700008392334,{"date":820,"close":821},"2026-01-29",18.079999923706055,{"date":823,"close":824},"2026-01-30",17.989999771118164,{"date":826,"close":827},"2026-02-02",18.31999969482422,{"date":829,"close":830},"2026-02-03",18.770000457763672,{"date":832,"close":668},"2026-02-04",{"date":834,"close":835},"2026-02-05",18.850000381469727,{"date":837,"close":838},"2026-02-06",19.15999984741211,{"date":840,"close":841},"2026-02-09",19.170000076293945,{"date":843,"close":659},"2026-02-10",{"date":845,"close":662},"2026-02-11",{"date":847,"close":659},"2026-02-12",{"date":849,"close":850},"2026-02-13",18.8700008392334,{"date":852,"close":853},"2026-02-17",19,{"date":855,"close":695},"2026-02-18",{"date":857,"close":695},"2026-02-19",{"date":859,"close":677},"2026-02-20",{"date":861,"close":771},"2026-02-23",{"date":863,"close":798},"2026-02-24",{"date":865,"close":760},"2026-02-25",{"date":867,"close":868},"2026-02-26",18.81999969482422,{"date":870,"close":871},"2026-02-27",18.309999465942383,{"date":873,"close":791},"2026-03-02",{"date":875,"close":818},"2026-03-03",{"date":877,"close":878},"2026-03-04",18.3799991607666,{"date":880,"close":644},"2026-03-05",{"date":882,"close":883},"2026-03-06",17.959999084472656,{"date":885,"close":886},"2026-03-09",17.84000015258789,{"date":888,"close":889},"2026-03-10",17.690000534057617,{"date":891,"close":892},"2026-03-11",17.440000534057617,{"date":894,"close":895},"2026-03-12",17.540000915527344,{"date":897,"close":898},"2026-03-13",17.520000457763672,{"date":900,"close":895},"2026-03-16",{"date":902,"close":903},"2026-03-17",17.479999542236328,{"date":905,"close":906},"2026-03-18",17.329999923706055,{"date":908,"close":909},"2026-03-19",17.600000381469727,{"date":911,"close":912},"2026-03-20",17.31999969482422,{"date":914,"close":895},"2026-03-23",{"date":916,"close":917},"2026-03-24",17.489999771118164,{"date":919,"close":920},"2026-03-25",17.549999237060547,{"date":922,"close":923},"2026-03-26",17.579999923706055,{"date":925,"close":898},"2026-03-27",{"date":927,"close":903},"2026-03-30",{"date":929,"close":930},"2026-03-31",17.719999313354492,{"date":932,"close":886},"2026-04-01",{"date":934,"close":342},"2026-04-02",{"date":936,"close":937},"2026-04-06",18,{"date":939,"close":940},"2026-04-07",18.06999969482422,{"date":942,"close":943},"2026-04-08",18.440000534057617,{"date":945,"close":798},"2026-04-09",{"date":947,"close":878},"2026-04-10",{"date":949,"close":689},"2026-04-13",{"date":951,"close":943},"2026-04-14",{"date":953,"close":771},"2026-04-15",{"date":955,"close":871},"2026-04-16",{"date":957,"close":958},"2026-04-17",18.799999237060547,{"date":960,"close":803},"2026-04-20",{"date":962,"close":791},"2026-04-21",{"date":964,"close":783},"2026-04-22",{"date":966,"close":653},"2026-04-23",{"date":968,"close":969},"2026-04-24",18.469999313354492,{"date":971,"close":665},"2026-04-27",{"date":177,"close":973},18.920000076293945,{"date":975,"close":976},"2026-04-29",18.600000381469727,{"date":978,"close":979},"2026-04-30",18.690000534057617,{"date":981,"close":665},"2026-05-01",{"date":983,"close":984},"2026-05-04",18.6299991607666,{"date":169,"close":835},{"date":987,"close":988},"2026-05-06",19.049999237060547,{"date":990,"close":671},"2026-05-07",{"date":992,"close":993},"2026-05-08",19.25,{"date":995,"close":976},"2026-05-11",{"date":997,"close":998},"2026-05-12",18.709999084472656,{"date":1000,"close":976},"2026-05-13",{"date":1002,"close":1003},"2026-05-14",18.639999389648438,{"date":1005,"close":976},"2026-05-15",{"date":1007,"close":774},"2026-05-18",{"date":1009,"close":1010},"2026-05-19",18.68000030517578,{"date":1012,"close":1013},"2026-05-20",18.979999542236328,{"date":149,"close":853},{"date":1016,"close":1017},"2026-05-22",19.020000457763672,{"date":1019,"close":1020},"2026-05-26",19.190000534057617,{"date":1022,"close":680},"2026-05-27",{"date":1024,"close":1025},"2026-05-28",18.940000534057617,{"date":1027,"close":1013},"2026-05-29",{"date":78,"close":674},{"date":1030,"close":1031},"2026-06-02",19.209999084472656,{"date":1033,"close":1034},"2026-06-03",18.649999618530273,{"date":1036,"close":1037},"2026-06-04",19.299999237060547,{"date":1039,"close":1040},"2026-06-05",19.260000228881836,{"date":59,"close":1042},19.389999389648438,{"date":1044,"close":1045},"2026-06-09",19.610000610351562,{"date":1047,"close":737},"2026-06-10",{"date":1049,"close":1050},"2026-06-11",19.81999969482422,{"date":1052,"close":1053},"2026-06-12",19.770000457763672,{"date":1055,"close":1056},"2026-06-15",19.510000228881836,{"date":1058,"close":1059},"2026-06-16",19.670000076293945,{"date":1061,"close":701},"2026-06-17",{"date":1063,"close":1064},"2026-06-18",19.739999771118164,{"date":1066,"close":716},"2026-06-22",{"date":1068,"close":1069},"2026-06-23",20.309999465942383,{"date":1071,"close":1072},"2026-06-24",20.6200008392334,{"date":1074,"close":1075},"2026-06-25",20.6299991607666,{"date":1077,"close":1078},"2026-06-26",20.829999923706055,{"date":1080,"close":1081},"2026-06-29",20.8700008392334,{"date":1083,"close":1084},"2026-06-30",20.84000015258789,{"date":1086,"close":1087},"2026-07-01",21.170000076293945,{"date":1089,"close":1090},"2026-07-02",20.860000610351562,{"date":1092,"close":1093},"2026-07-06",20.90999984741211,{"date":1095,"close":1096},"2026-07-07",20.610000610351562,{"date":1098,"close":1099},"2026-07-08",20.270000457763672,{"date":1101,"close":1102},"2026-07-09",20.479999542236328,{"date":1104,"close":1105},"2026-07-10",20.65999984741211,{"date":1107,"close":1108},"2026-07-13",21.1200008392334,{"date":1110,"close":1111},"2026-07-14",20.940000534057617,{"date":1113,"close":1093},"2026-07-15",{"date":1115,"close":1116},"2026-07-16",21.579999923706055,{"date":206,"close":1118},21.229999542236328,{"count":209,"fetchedAt":1120,"source":201},"2026-07-21T09:03:14.519Z",1784624594491]