[{"data":1,"prerenderedAt":1579},["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-CWBC":25,"$fwQj8wOMbW_DfP9xpB1ZIMzmgKfwSeRHeWkhVONfKFwg":26,"ticker-mcap-CWBC":245,"ticker-profile-CWBC":254,"ticker-earnings-CWBC":268,"ticker-congress-CWBC":273,"i-lucide:info":1577},{"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":241},{"identity":28,"transactions":33,"sectorSlug":221,"relatedTickers":222},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1127371","Community West Bancshares","Finance & Insurance","CWBC",[34,48,61,69,77,90,97,108,117,126,133,140,151,159,170,179,185,191,197,203,209,215],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-01T00:00:00.000Z","0001628280-26-046467-0","4","STEVEN MCDONALD D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1131066\u002F000162828026046467\u002F0001628280-26-046467-index.htm",1300,308365,"G","2026-06-30","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-06-01T17:52:06.000Z","0001628280-26-039384-0","LIVINGSTON SHANNON R","EXECUTIVE VICE PRESIDENT",24.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966223\u002F000162828026039384\u002F0001628280-26-039384-index.htm",907,19891,21777.07,"F","2026-05-30","Tax withholding",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-06-01T17:51:19.000Z","0001628280-26-039381-0","CAGLE DAWN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893153\u002F000162828026039381\u002F0001628280-26-039381-index.htm",212,13278,5090.12,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-06-01T17:49:58.000Z","0001628280-26-039378-0","MARTIN JEFFREY MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924479\u002F000162828026039378\u002F0001628280-26-039378-index.htm",726,22471.8163,17431.260000000002,{"cik":29,"filedAt":78,"filingId":79,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"2026-06-01T00:00:00.000Z","0001628280-26-039395-0",20.907,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966223\u002F000162828026039395\u002F0001628280-26-039395-index.htm",94,19985,1965.258,"P","2026-06-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":91,"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":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":96},"0001628280-26-039397-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893153\u002F000162828026039397\u002F0001628280-26-039397-index.htm",166,13444,3470.562,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":85,"transactionDate":106,"intentLabel":87,"signalQuality":88,"insiderHistory":107},"2026-05-26T00:00:00.000Z","0001628280-26-038016-0","STOVESAND KIRK",23.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234321\u002F000162828026038016\u002F0001628280-26-038016-index.htm",257,82589,6142.299999999999,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":58,"transactionDate":116,"intentLabel":60,"signalQuality":47},"2026-05-19T00:00:00.000Z","0001628280-26-036571-0",23.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924479\u002F000162828026036571\u002F0001628280-26-036571-index.htm",603,23197.8163,13989.6,"2026-05-17",{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":58,"transactionDate":125,"intentLabel":60,"signalQuality":47},"2026-05-08T21:06:55.000Z","0001628280-26-033007-0",24.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893153\u002F000162828026033007\u002F0001628280-26-033007-index.htm",234,13490,5655.780000000001,"2026-05-07",{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":58,"transactionDate":125,"intentLabel":60,"signalQuality":47},"2026-05-08T21:05:39.000Z","0001628280-26-033003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966223\u002F000162828026033003\u002F0001628280-26-033003-index.htm",850,20798,20544.5,{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":58,"transactionDate":125,"intentLabel":60,"signalQuality":47},"2026-05-08T21:04:22.000Z","0001628280-26-032998-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924479\u002F000162828026032998\u002F0001628280-26-032998-index.htm",816,23800.8163,19722.72,{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":85,"transactionDate":149,"intentLabel":87,"signalQuality":88,"insiderHistory":150},"2026-05-06T00:00:00.000Z","0001628280-26-031359-0","SILVA DOROTHEA D",23.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796029\u002F000162828026031359\u002F0001628280-26-031359-index.htm",15,12159.7443,356.70000000000005,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":145,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":85,"transactionDate":157,"intentLabel":87,"signalQuality":88,"insiderHistory":158},"0001628280-26-031359-1",23.57,150,12309.7443,3535.5,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":160,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":58,"transactionDate":169,"intentLabel":60,"signalQuality":47},"2026-05-05T00:00:00.000Z","0001628280-26-030748-0","Plourd Martin E","PRESIDENT",23.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334871\u002F000162828026030748\u002F0001628280-26-030748-index.htm",40746,71790,968532.4199999999,"2026-05-01",{"cik":29,"filedAt":160,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-1",14.21,3160,74950,44903.600000000006,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":160,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":165,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-2",12.81,12831,87781,164365.11000000002,{"cik":29,"filedAt":160,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":165,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-3",13.66,6102,93883,83353.32,{"cik":29,"filedAt":160,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":165,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-4",16.67,15800,109683,263386,{"cik":29,"filedAt":160,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":165,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-5",8.79,948,110631,8332.92,{"cik":29,"filedAt":160,"filingId":204,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":205,"rawFilingUrl":165,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-6",13.33,9243,119874,123209.19,{"cik":29,"filedAt":160,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":211,"rawFilingUrl":165,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-7",13.84,9480,129354,131203.2,{"cik":29,"filedAt":160,"filingId":216,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":217,"rawFilingUrl":165,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":176,"transactionDate":169,"intentLabel":177,"signalQuality":178},"0001628280-26-030748-8",18.93,7900,137254,149547,"finance-insurance",[223,226,229,232,235,238],{"ticker":224,"issuerName":225},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":227,"issuerName":228},"COIN","Coinbase Global, Inc.",{"ticker":230,"issuerName":231},"TRUP","TRUPANION, INC.",{"ticker":233,"issuerName":234},"CRCL","Circle Internet Group, Inc.",{"ticker":236,"issuerName":237},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":239,"issuerName":240},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":242,"fetchedAt":243,"source":244},22,"2026-07-25T00:12:46.301Z","sqlite",{"data":246,"meta":251},{"value":247,"quality":248,"closeDate":249,"ageDays":250,"sharesAsOf":125},722312586.4919319,"fresh","2026-07-23",2,{"count":252,"fetchedAt":253,"source":244},1,"2026-07-25T00:12:46.302Z",{"data":255,"meta":267},{"ticker":32,"ceo":256,"industry":257,"fullTimeEmployees":258,"ipoDate":259,"country":260,"state":261,"city":262,"website":263,"exchangeShort":25,"marketCap":25,"beta":264,"range52w":265,"fetchedAt":266},"James J. Kim","Banks - Regional",342,"1996-11-19","US","CA","Fresno","https:\u002F\u002Fwww.communitywest.com",0.817,"18.11-25.99","2026-06-21T14:00:34.444Z",{"count":252,"fetchedAt":253,"source":244},{"data":269,"meta":271},{"ticker":32,"points":270},[],{"count":252,"fetchedAt":272,"source":244},"2026-07-25T00:12:46.303Z",{"data":274,"meta":1575},{"congressTrades":275,"insiderTrades":276,"priceHistory":299,"ticker":32},[],[277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":78,"filingId":79,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":91,"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":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":85,"transactionDate":106},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":58,"transactionDate":116},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":58,"transactionDate":125},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":58,"transactionDate":125},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":52,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":58,"transactionDate":125},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":85,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":145,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":85,"transactionDate":157},{"cik":29,"filedAt":160,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":58,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":165,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":165,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":165,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":165,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":204,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":205,"rawFilingUrl":165,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":211,"rawFilingUrl":165,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":176,"transactionDate":169},{"cik":29,"filedAt":160,"filingId":216,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":217,"rawFilingUrl":165,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":176,"transactionDate":169},[300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,356,359,361,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,765,767,770,773,776,779,782,785,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,840,842,845,847,850,853,855,857,859,862,865,867,869,872,875,877,880,882,884,887,890,893,896,898,900,902,905,908,910,913,916,919,922,925,928,930,933,935,938,941,944,946,949,952,955,958,960,962,964,967,969,972,975,977,980,982,985,988,990,993,995,997,999,1002,1004,1007,1010,1013,1015,1017,1020,1022,1025,1027,1030,1033,1036,1039,1042,1044,1046,1049,1051,1053,1055,1058,1061,1063,1066,1069,1072,1075,1078,1080,1083,1085,1087,1089,1092,1095,1098,1101,1103,1105,1108,1110,1113,1116,1118,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1329,1332,1335,1337,1339,1342,1345,1348,1350,1353,1355,1358,1360,1363,1366,1368,1370,1373,1376,1378,1380,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1433,1435,1436,1439,1441,1444,1447,1449,1451,1454,1456,1458,1460,1463,1465,1466,1469,1471,1473,1475,1476,1478,1481,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1514,1517,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555,1557,1560,1563,1566,1568,1570,1573],{"date":301,"close":302},"2021-07-30",22.389999389648438,{"date":304,"close":305},"2021-08-06",22.920000076293945,{"date":307,"close":308},"2021-08-13",23.350000381469727,{"date":310,"close":311},"2021-08-20",22.510000228881836,{"date":313,"close":314},"2021-08-27",21.790000915527344,{"date":316,"close":317},"2021-09-03",21.360000610351562,{"date":319,"close":320},"2021-09-10",20.5,{"date":322,"close":323},"2021-09-17",20.719999313354492,{"date":325,"close":326},"2021-09-24",20.959999084472656,{"date":328,"close":314},"2021-10-01",{"date":330,"close":331},"2021-10-08",21.239999771118164,{"date":333,"close":334},"2021-10-15",21.420000076293945,{"date":336,"close":337},"2021-10-22",21.34000015258789,{"date":339,"close":340},"2021-10-29",21.329999923706055,{"date":342,"close":343},"2021-11-05",21.649999618530273,{"date":345,"close":346},"2021-11-12",21.440000534057617,{"date":348,"close":349},"2021-11-19",21.260000228881836,{"date":351,"close":352},"2021-11-26",21.110000610351562,{"date":354,"close":355},"2021-12-03",21.06999969482422,{"date":357,"close":358},"2021-12-10",21.399999618530273,{"date":360,"close":334},"2021-12-17",{"date":362,"close":363},"2021-12-23",20.850000381469727,{"date":365,"close":366},"2021-12-31",20.770000457763672,{"date":368,"close":369},"2022-01-07",22.799999237060547,{"date":371,"close":372},"2022-01-14",23.040000915527344,{"date":374,"close":375},"2022-01-21",22.59000015258789,{"date":377,"close":378},"2022-01-28",22.65999984741211,{"date":380,"close":381},"2022-02-04",22.809999465942383,{"date":383,"close":384},"2022-02-11",23.100000381469727,{"date":386,"close":381},"2022-02-18",{"date":388,"close":389},"2022-02-25",22.989999771118164,{"date":391,"close":392},"2022-03-04",23.059999465942383,{"date":394,"close":395},"2022-03-11",22.43000030517578,{"date":397,"close":398},"2022-03-18",23.469999313354492,{"date":400,"close":401},"2022-03-25",23.59000015258789,{"date":403,"close":404},"2022-04-01",23.559999465942383,{"date":406,"close":407},"2022-04-08",21.700000762939453,{"date":409,"close":410},"2022-04-14",21.530000686645508,{"date":412,"close":413},"2022-04-22",21,{"date":415,"close":416},"2022-04-29",19.309999465942383,{"date":418,"close":419},"2022-05-06",18.510000228881836,{"date":421,"close":422},"2022-05-13",17.290000915527344,{"date":424,"close":425},"2022-05-20",17.059999465942383,{"date":427,"close":428},"2022-05-27",16.8700008392334,{"date":430,"close":431},"2022-06-03",16.920000076293945,{"date":433,"close":434},"2022-06-10",16.600000381469727,{"date":436,"close":437},"2022-06-17",15.15999984741211,{"date":439,"close":440},"2022-06-24",15.140000343322754,{"date":442,"close":443},"2022-07-01",14.869999885559082,{"date":445,"close":440},"2022-07-08",{"date":447,"close":448},"2022-07-15",15.220000267028809,{"date":450,"close":451},"2022-07-22",15.789999961853027,{"date":453,"close":454},"2022-07-29",16.729999542236328,{"date":456,"close":457},"2022-08-05",16.6200008392334,{"date":459,"close":460},"2022-08-12",17.600000381469727,{"date":462,"close":463},"2022-08-19",17.729999542236328,{"date":465,"close":466},"2022-08-26",17.770000457763672,{"date":468,"close":469},"2022-09-02",17.790000915527344,{"date":471,"close":472},"2022-09-09",18.34000015258789,{"date":474,"close":475},"2022-09-16",18.18000030517578,{"date":477,"close":478},"2022-09-23",18.079999923706055,{"date":480,"close":481},"2022-09-30",17.709999084472656,{"date":483,"close":484},"2022-10-07",17.700000762939453,{"date":486,"close":487},"2022-10-14",18,{"date":489,"close":490},"2022-10-21",18.399999618530273,{"date":492,"close":493},"2022-10-28",18.690000534057617,{"date":495,"close":496},"2022-11-04",18.579999923706055,{"date":498,"close":499},"2022-11-11",19.690000534057617,{"date":501,"close":502},"2022-11-18",19.850000381469727,{"date":504,"close":505},"2022-11-25",20.700000762939453,{"date":507,"close":508},"2022-12-02",20.670000076293945,{"date":510,"close":508},"2022-12-09",{"date":512,"close":513},"2022-12-16",20.31999969482422,{"date":515,"close":516},"2022-12-23",20.81999969482422,{"date":518,"close":519},"2022-12-30",21.18000030517578,{"date":521,"close":413},"2023-01-06",{"date":523,"close":524},"2023-01-13",21.969999313354492,{"date":526,"close":527},"2023-01-20",21.84000015258789,{"date":529,"close":530},"2023-01-27",24.389999389648438,{"date":532,"close":533},"2023-02-03",25.649999618530273,{"date":535,"close":536},"2023-02-10",25.469999313354492,{"date":538,"close":539},"2023-02-17",25.950000762939453,{"date":541,"close":542},"2023-02-24",25.700000762939453,{"date":544,"close":545},"2023-03-03",25.200000762939453,{"date":547,"close":548},"2023-03-10",23.31999969482422,{"date":550,"close":551},"2023-03-17",20.950000762939453,{"date":553,"close":554},"2023-03-24",20.920000076293945,{"date":556,"close":557},"2023-03-31",20.579999923706055,{"date":559,"close":560},"2023-04-06",19.110000610351562,{"date":562,"close":563},"2023-04-14",18.209999084472656,{"date":565,"close":566},"2023-04-21",16.440000534057617,{"date":568,"close":569},"2023-04-28",14.600000381469727,{"date":571,"close":572},"2023-05-05",13.460000038146973,{"date":574,"close":575},"2023-05-12",12.75,{"date":577,"close":578},"2023-05-19",14.359999656677246,{"date":580,"close":581},"2023-05-26",14.229999542236328,{"date":583,"close":584},"2023-06-02",16.139999389648438,{"date":586,"close":587},"2023-06-09",15.520000457763672,{"date":589,"close":590},"2023-06-16",15.619999885559082,{"date":592,"close":593},"2023-06-23",14.670000076293945,{"date":595,"close":596},"2023-06-30",15.449999809265137,{"date":598,"close":599},"2023-07-07",15.729999542236328,{"date":601,"close":602},"2023-07-14",16.030000686645508,{"date":604,"close":605},"2023-07-21",15.399999618530273,{"date":607,"close":608},"2023-07-28",16.850000381469727,{"date":610,"close":611},"2023-08-04",16.93000030517578,{"date":613,"close":614},"2023-08-11",16.190000534057617,{"date":616,"close":617},"2023-08-18",14.15999984741211,{"date":619,"close":620},"2023-08-25",14.210000038146973,{"date":622,"close":623},"2023-09-01",14.890000343322754,{"date":625,"close":626},"2023-09-08",14.149999618530273,{"date":628,"close":629},"2023-09-15",14.739999771118164,{"date":631,"close":632},"2023-09-22",14.699999809265137,{"date":634,"close":635},"2023-09-29",14.109999656677246,{"date":637,"close":638},"2023-10-06",14.180000305175781,{"date":640,"close":641},"2023-10-13",15.710000038146973,{"date":643,"close":644},"2023-10-20",15.800000190734863,{"date":646,"close":647},"2023-10-27",15.380000114440918,{"date":649,"close":650},"2023-11-03",16.639999389648438,{"date":652,"close":653},"2023-11-10",15.90999984741211,{"date":655,"close":656},"2023-11-17",17.5,{"date":658,"close":659},"2023-11-24",17.799999237060547,{"date":661,"close":469},"2023-12-01",{"date":663,"close":664},"2023-12-08",19.489999771118164,{"date":666,"close":667},"2023-12-15",20.600000381469727,{"date":669,"close":670},"2023-12-22",22.1200008392334,{"date":672,"close":673},"2023-12-29",22.350000381469727,{"date":675,"close":676},"2024-01-05",21.829999923706055,{"date":678,"close":679},"2024-01-12",20.65999984741211,{"date":681,"close":682},"2024-01-19",19.899999618530273,{"date":684,"close":685},"2024-01-26",19.90999984741211,{"date":687,"close":688},"2024-02-02",18.299999237060547,{"date":690,"close":691},"2024-02-09",17.65999984741211,{"date":693,"close":694},"2024-02-16",18.1299991607666,{"date":696,"close":697},"2024-02-23",18.239999771118164,{"date":699,"close":700},"2024-03-01",18.549999237060547,{"date":702,"close":703},"2024-03-08",19.270000457763672,{"date":705,"close":706},"2024-03-15",18.700000762939453,{"date":708,"close":709},"2024-03-22",19.170000076293945,{"date":711,"close":712},"2024-03-28",19.889999389648438,{"date":714,"close":715},"2024-04-05",18.43000030517578,{"date":717,"close":718},"2024-04-12",17.860000610351562,{"date":720,"close":721},"2024-04-19",18.100000381469727,{"date":723,"close":724},"2024-04-26",17.829999923706055,{"date":726,"close":727},"2024-05-03",17.399999618530273,{"date":729,"close":730},"2024-05-10",17.440000534057617,{"date":732,"close":733},"2024-05-17",17.299999237060547,{"date":735,"close":736},"2024-05-24",17.09000015258789,{"date":738,"close":739},"2024-05-31",17.3700008392334,{"date":741,"close":742},"2024-06-07",17.15999984741211,{"date":744,"close":745},"2024-06-14",16.610000610351562,{"date":747,"close":748},"2024-06-21",16.75,{"date":750,"close":751},"2024-06-28",18.5,{"date":753,"close":754},"2024-07-05",17.8799991607666,{"date":756,"close":757},"2024-07-12",19.559999465942383,{"date":759,"close":413},"2024-07-19",{"date":761,"close":762},"2024-07-26",20.200000762939453,{"date":764,"close":416},"2024-08-02",{"date":766,"close":493},"2024-08-09",{"date":768,"close":769},"2024-08-16",19.43000030517578,{"date":771,"close":772},"2024-08-23",20.299999237060547,{"date":774,"close":775},"2024-08-30",20.399999618530273,{"date":777,"close":778},"2024-09-06",19.81999969482422,{"date":780,"close":781},"2024-09-13",20.1200008392334,{"date":783,"close":784},"2024-09-20",20.010000228881836,{"date":786,"close":703},"2024-09-27",{"date":788,"close":789},"2024-10-04",18.010000228881836,{"date":791,"close":792},"2024-10-11",18.40999984741211,{"date":794,"close":795},"2024-10-18",19.09000015258789,{"date":797,"close":798},"2024-10-25",18.56999969482422,{"date":800,"close":801},"2024-11-01",18.610000610351562,{"date":803,"close":804},"2024-11-08",19.739999771118164,{"date":806,"close":807},"2024-11-15",20.450000762939453,{"date":809,"close":810},"2024-11-22",21.81999969482422,{"date":812,"close":813},"2024-11-29",21.920000076293945,{"date":815,"close":816},"2024-12-06",21.75,{"date":818,"close":819},"2024-12-13",21.5,{"date":821,"close":822},"2024-12-20",19.540000915527344,{"date":824,"close":825},"2024-12-27",19.399999618530273,{"date":827,"close":828},"2025-01-03",19.139999389648438,{"date":830,"close":831},"2025-01-10",17.690000534057617,{"date":833,"close":834},"2025-01-17",18.899999618530273,{"date":836,"close":837},"2025-01-24",19.200000762939453,{"date":839,"close":664},"2025-01-31",{"date":841,"close":703},"2025-02-07",{"date":843,"close":844},"2025-02-14",19.059999465942383,{"date":846,"close":493},"2025-02-21",{"date":848,"close":849},"2025-02-28",19.290000915527344,{"date":851,"close":852},"2025-03-07",18.469999313354492,{"date":854,"close":487},"2025-03-14",{"date":856,"close":487},"2025-03-21",{"date":858,"close":490},"2025-03-28",{"date":860,"close":861},"2025-04-04",16.65999984741211,{"date":863,"close":864},"2025-04-11",15.829999923706055,{"date":866,"close":602},"2025-04-17",{"date":868,"close":739},"2025-04-25",{"date":870,"close":871},"2025-05-02",17.989999771118164,{"date":873,"close":874},"2025-05-09",17.950000762939453,{"date":876,"close":792},"2025-05-16",{"date":878,"close":879},"2025-05-23",17.68000030517578,{"date":881,"close":659},"2025-05-30",{"date":883,"close":871},"2025-06-06",{"date":885,"close":886},"2025-06-13",18.229999542236328,{"date":888,"close":889},"2025-06-20",18.170000076293945,{"date":891,"close":892},"2025-06-27",19.219999313354492,{"date":894,"close":895},"2025-07-03",21.219999313354492,{"date":897,"close":323},"2025-07-11",{"date":899,"close":807},"2025-07-18",{"date":901,"close":355},"2025-07-22",{"date":903,"close":904},"2025-07-23",21.079999923706055,{"date":906,"close":907},"2025-07-24",20.530000686645508,{"date":909,"close":513},"2025-07-25",{"date":911,"close":912},"2025-07-28",20.309999465942383,{"date":914,"close":915},"2025-07-29",19.989999771118164,{"date":917,"close":918},"2025-07-30",19.549999237060547,{"date":920,"close":921},"2025-07-31",19.25,{"date":923,"close":924},"2025-08-01",18.729999542236328,{"date":926,"close":927},"2025-08-04",18.889999389648438,{"date":929,"close":927},"2025-08-05",{"date":931,"close":932},"2025-08-06",18.739999771118164,{"date":934,"close":496},"2025-08-07",{"date":936,"close":937},"2025-08-08",18.81999969482422,{"date":939,"close":940},"2025-08-11",18.920000076293945,{"date":942,"close":943},"2025-08-12",20.040000915527344,{"date":945,"close":513},"2025-08-13",{"date":947,"close":948},"2025-08-14",20.270000457763672,{"date":950,"close":951},"2025-08-15",20.1299991607666,{"date":953,"close":954},"2025-08-18",20.06999969482422,{"date":956,"close":957},"2025-08-19",20.170000076293945,{"date":959,"close":762},"2025-08-20",{"date":961,"close":951},"2025-08-21",{"date":963,"close":317},"2025-08-22",{"date":965,"close":966},"2025-08-25",21.15999984741211,{"date":968,"close":340},"2025-08-26",{"date":970,"close":971},"2025-08-27",21.31999969482422,{"date":973,"close":974},"2025-08-28",21.09000015258789,{"date":976,"close":971},"2025-08-29",{"date":978,"close":979},"2025-09-02",21.010000228881836,{"date":981,"close":326},"2025-09-03",{"date":983,"close":984},"2025-09-04",21.170000076293945,{"date":986,"close":987},"2025-09-05",21.229999542236328,{"date":989,"close":987},"2025-09-08",{"date":991,"close":992},"2025-09-09",21.020000457763672,{"date":994,"close":413},"2025-09-10",{"date":996,"close":331},"2025-09-11",{"date":998,"close":355},"2025-09-12",{"date":1000,"close":1001},"2025-09-15",21.1299991607666,{"date":1003,"close":979},"2025-09-16",{"date":1005,"close":1006},"2025-09-17",21.149999618530273,{"date":1008,"close":1009},"2025-09-18",21.739999771118164,{"date":1011,"close":1012},"2025-09-19",21.579999923706055,{"date":1014,"close":334},"2025-09-22",{"date":1016,"close":358},"2025-09-23",{"date":1018,"close":1019},"2025-09-24",21.350000381469727,{"date":1021,"close":971},"2025-09-25",{"date":1023,"close":1024},"2025-09-26",21.100000381469727,{"date":1026,"close":323},"2025-09-29",{"date":1028,"close":1029},"2025-09-30",20.84000015258789,{"date":1031,"close":1032},"2025-10-01",20.690000534057617,{"date":1034,"close":1035},"2025-10-02",20.549999237060547,{"date":1037,"close":1038},"2025-10-03",20.860000610351562,{"date":1040,"close":1041},"2025-10-06",20.899999618530273,{"date":1043,"close":1032},"2025-10-07",{"date":1045,"close":1035},"2025-10-08",{"date":1047,"close":1048},"2025-10-09",20.489999771118164,{"date":1050,"close":502},"2025-10-10",{"date":1052,"close":772},"2025-10-13",{"date":1054,"close":363},"2025-10-14",{"date":1056,"close":1057},"2025-10-15",20.790000915527344,{"date":1059,"close":1060},"2025-10-16",20.190000534057617,{"date":1062,"close":505},"2025-10-17",{"date":1064,"close":1065},"2025-10-20",21.030000686645508,{"date":1067,"close":1068},"2025-10-21",21.049999237060547,{"date":1070,"close":1071},"2025-10-22",21.1200008392334,{"date":1073,"close":1074},"2025-10-23",20.93000030517578,{"date":1076,"close":1077},"2025-10-24",21.40999984741211,{"date":1079,"close":337},"2025-10-27",{"date":1081,"close":1082},"2025-10-28",21.670000076293945,{"date":1084,"close":974},"2025-10-29",{"date":1086,"close":331},"2025-10-30",{"date":1088,"close":519},"2025-10-31",{"date":1090,"close":1091},"2025-11-03",21.190000534057617,{"date":1093,"close":1094},"2025-11-04",21.139999389648438,{"date":1096,"close":1097},"2025-11-05",21.520000457763672,{"date":1099,"close":1100},"2025-11-06",21.43000030517578,{"date":1102,"close":1100},"2025-11-07",{"date":1104,"close":819},"2025-11-10",{"date":1106,"close":1107},"2025-11-11",21.549999237060547,{"date":1109,"close":343},"2025-11-12",{"date":1111,"close":1112},"2025-11-13",21.610000610351562,{"date":1114,"close":1115},"2025-11-14",21.56999969482422,{"date":1117,"close":1071},"2025-11-17",{"date":1119,"close":358},"2025-11-18",{"date":1121,"close":1122},"2025-11-19",21.389999389648438,{"date":1124,"close":971},"2025-11-20",{"date":1126,"close":1127},"2025-11-21",22.229999542236328,{"date":1129,"close":1130},"2025-11-24",22.149999618530273,{"date":1132,"close":1133},"2025-11-25",22.760000228881836,{"date":1135,"close":1136},"2025-11-26",22.719999313354492,{"date":1138,"close":1139},"2025-11-28",22.649999618530273,{"date":1141,"close":1142},"2025-12-01",22.940000534057617,{"date":1144,"close":1145},"2025-12-02",22.959999084472656,{"date":1147,"close":1148},"2025-12-03",23.530000686645508,{"date":1150,"close":1151},"2025-12-04",23.5,{"date":1153,"close":1154},"2025-12-05",23.270000457763672,{"date":1156,"close":1157},"2025-12-08",23.219999313354492,{"date":1159,"close":1160},"2025-12-09",23.280000686645508,{"date":1162,"close":404},"2025-12-10",{"date":1164,"close":1165},"2025-12-11",23.760000228881836,{"date":1167,"close":1168},"2025-12-12",23.790000915527344,{"date":1170,"close":1171},"2025-12-15",24.200000762939453,{"date":1173,"close":1174},"2025-12-16",24.059999465942383,{"date":1176,"close":1177},"2025-12-17",23.18000030517578,{"date":1179,"close":1180},"2025-12-18",23.309999465942383,{"date":1182,"close":1183},"2025-12-19",23,{"date":1185,"close":369},"2025-12-22",{"date":1187,"close":1188},"2025-12-23",22.639999389648438,{"date":1190,"close":1191},"2025-12-24",22.739999771118164,{"date":1193,"close":1194},"2025-12-26",22.690000534057617,{"date":1196,"close":1197},"2025-12-29",22.6299991607666,{"date":1199,"close":1200},"2025-12-30",22.520000457763672,{"date":1202,"close":1203},"2025-12-31",22.5,{"date":1205,"close":1206},"2026-01-02",22.049999237060547,{"date":1208,"close":1209},"2026-01-05",22.56999969482422,{"date":1211,"close":1188},"2026-01-06",{"date":1213,"close":1214},"2026-01-07",22.40999984741211,{"date":1216,"close":1139},"2026-01-08",{"date":1218,"close":673},"2026-01-09",{"date":1220,"close":1221},"2026-01-12",22.209999084472656,{"date":1223,"close":1224},"2026-01-13",22.420000076293945,{"date":1226,"close":1227},"2026-01-14",22.610000610351562,{"date":1229,"close":1230},"2026-01-15",23.3799991607666,{"date":1232,"close":1233},"2026-01-16",23.190000534057617,{"date":1235,"close":1236},"2026-01-20",22.84000015258789,{"date":1238,"close":1239},"2026-01-21",23.780000686645508,{"date":1241,"close":1242},"2026-01-22",23.899999618530273,{"date":1244,"close":1245},"2026-01-23",23.850000381469727,{"date":1247,"close":1248},"2026-01-26",23.709999084472656,{"date":1250,"close":398},"2026-01-27",{"date":1252,"close":1253},"2026-01-28",23.329999923706055,{"date":1255,"close":1256},"2026-01-29",23.739999771118164,{"date":1258,"close":1259},"2026-01-30",23.969999313354492,{"date":1261,"close":1262},"2026-02-02",24.84000015258789,{"date":1264,"close":1265},"2026-02-03",25.040000915527344,{"date":1267,"close":1268},"2026-02-04",25.239999771118164,{"date":1270,"close":1271},"2026-02-05",25.350000381469727,{"date":1273,"close":1274},"2026-02-06",25.40999984741211,{"date":1276,"close":1265},"2026-02-09",{"date":1278,"close":1279},"2026-02-10",24.68000030517578,{"date":1281,"close":1282},"2026-02-11",24.530000686645508,{"date":1284,"close":1285},"2026-02-12",24.350000381469727,{"date":1287,"close":1288},"2026-02-13",24.399999618530273,{"date":1290,"close":1291},"2026-02-17",24.489999771118164,{"date":1293,"close":1294},"2026-02-18",24.280000686645508,{"date":1296,"close":1297},"2026-02-19",24.260000228881836,{"date":1299,"close":1300},"2026-02-20",24.459999084472656,{"date":1302,"close":1303},"2026-02-23",23.479999542236328,{"date":1305,"close":1306},"2026-02-24",23.399999618530273,{"date":1308,"close":1309},"2026-02-25",23.809999465942383,{"date":1311,"close":1312},"2026-02-26",23.950000762939453,{"date":1314,"close":1315},"2026-02-27",23.229999542236328,{"date":1317,"close":1318},"2026-03-02",23.440000534057617,{"date":1320,"close":1180},"2026-03-03",{"date":1322,"close":1323},"2026-03-04",23.43000030517578,{"date":1325,"close":1326},"2026-03-05",23.170000076293945,{"date":1328,"close":1236},"2026-03-06",{"date":1330,"close":1331},"2026-03-09",22.770000457763672,{"date":1333,"close":1334},"2026-03-10",22.829999923706055,{"date":1336,"close":1209},"2026-03-11",{"date":1338,"close":375},"2026-03-12",{"date":1340,"close":1341},"2026-03-13",22.540000915527344,{"date":1343,"close":1344},"2026-03-16",22.700000762939453,{"date":1346,"close":1347},"2026-03-17",22.489999771118164,{"date":1349,"close":1221},"2026-03-18",{"date":1351,"close":1352},"2026-03-19",22.549999237060547,{"date":1354,"close":673},"2026-03-20",{"date":1356,"close":1357},"2026-03-23",22.729999542236328,{"date":1359,"close":1334},"2026-03-24",{"date":1361,"close":1362},"2026-03-25",22.81999969482422,{"date":1364,"close":1365},"2026-03-26",22.790000915527344,{"date":1367,"close":1197},"2026-03-27",{"date":1369,"close":1331},"2026-03-30",{"date":1371,"close":1372},"2026-03-31",23.299999237060547,{"date":1374,"close":1375},"2026-04-01",23.200000762939453,{"date":1377,"close":1326},"2026-04-02",{"date":1379,"close":548},"2026-04-06",{"date":1381,"close":1157},"2026-04-07",{"date":1383,"close":1384},"2026-04-08",23.700000762939453,{"date":1386,"close":1387},"2026-04-09",24.049999237060547,{"date":1389,"close":1390},"2026-04-10",23.90999984741211,{"date":1392,"close":1393},"2026-04-13",24.149999618530273,{"date":1395,"close":1393},"2026-04-14",{"date":1397,"close":1398},"2026-04-15",24.1200008392334,{"date":1400,"close":1401},"2026-04-16",23.940000534057617,{"date":1403,"close":1404},"2026-04-17",24.31999969482422,{"date":1406,"close":1407},"2026-04-20",24.270000457763672,{"date":1409,"close":1410},"2026-04-21",24.06999969482422,{"date":1412,"close":1413},"2026-04-22",23.979999542236328,{"date":1415,"close":1312},"2026-04-23",{"date":1417,"close":1418},"2026-04-24",24.190000534057617,{"date":1420,"close":1421},"2026-04-27",24.079999923706055,{"date":1423,"close":1424},"2026-04-28",24.09000015258789,{"date":1426,"close":1427},"2026-04-29",23.600000381469727,{"date":1429,"close":1430},"2026-04-30",23.719999313354492,{"date":169,"close":1432},23.770000457763672,{"date":149,"close":1434},23.459999084472656,{"date":157,"close":1432},{"date":1437,"close":1438},"2026-05-06",24.1299991607666,{"date":125,"close":1440},24.170000076293945,{"date":1442,"close":1443},"2026-05-08",23.989999771118164,{"date":1445,"close":1446},"2026-05-11",23.649999618530273,{"date":1448,"close":404},"2026-05-12",{"date":1450,"close":308},"2026-05-13",{"date":1452,"close":1453},"2026-05-14",23.489999771118164,{"date":1455,"close":1375},"2026-05-15",{"date":1457,"close":1434},"2026-05-18",{"date":1459,"close":1154},"2026-05-19",{"date":1461,"close":1462},"2026-05-20",23.639999389648438,{"date":1464,"close":1256},"2026-05-21",{"date":106,"close":1309},{"date":1467,"close":1468},"2026-05-26",24.010000228881836,{"date":1470,"close":1398},"2026-05-27",{"date":1472,"close":1387},"2026-05-28",{"date":1474,"close":1468},"2026-05-29",{"date":86,"close":1242},{"date":1477,"close":1393},"2026-06-02",{"date":1479,"close":1480},"2026-06-03",23.6200008392334,{"date":1482,"close":1285},"2026-06-04",{"date":1484,"close":1485},"2026-06-05",24.649999618530273,{"date":1487,"close":1488},"2026-06-08",24.889999389648438,{"date":1490,"close":1491},"2026-06-09",25.34000015258789,{"date":1493,"close":1494},"2026-06-10",25.309999465942383,{"date":1496,"close":1497},"2026-06-11",25.450000762939453,{"date":1499,"close":1500},"2026-06-12",25.75,{"date":1502,"close":1503},"2026-06-15",25.360000610351562,{"date":1505,"close":1274},"2026-06-16",{"date":1507,"close":1508},"2026-06-17",25,{"date":1510,"close":1511},"2026-06-18",25.190000534057617,{"date":1513,"close":1494},"2026-06-22",{"date":1515,"close":1516},"2026-06-23",25.739999771118164,{"date":1518,"close":1519},"2026-06-24",26.8700008392334,{"date":1521,"close":1522},"2026-06-25",26.530000686645508,{"date":1524,"close":1525},"2026-06-26",26.899999618530273,{"date":1527,"close":1528},"2026-06-29",26.770000457763672,{"date":45,"close":1530},26.860000610351562,{"date":1532,"close":1533},"2026-07-01",27.459999084472656,{"date":1535,"close":1536},"2026-07-02",26.969999313354492,{"date":1538,"close":1539},"2026-07-06",27.18000030517578,{"date":1541,"close":1542},"2026-07-07",27.030000686645508,{"date":1544,"close":1545},"2026-07-08",26.40999984741211,{"date":1547,"close":1548},"2026-07-09",26.950000762939453,{"date":1550,"close":1551},"2026-07-10",27,{"date":1553,"close":1554},"2026-07-13",27.079999923706055,{"date":1556,"close":1519},"2026-07-14",{"date":1558,"close":1559},"2026-07-15",27.149999618530273,{"date":1561,"close":1562},"2026-07-16",28.020000457763672,{"date":1564,"close":1565},"2026-07-17",27.15999984741211,{"date":1567,"close":1559},"2026-07-20",{"date":1569,"close":1539},"2026-07-21",{"date":1571,"close":1572},"2026-07-22",26.75,{"date":249,"close":1574},26.6200008392334,{"count":252,"fetchedAt":1576,"source":244},"2026-07-25T00:12:46.316Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1578},"\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>",1784938366207]