[{"data":1,"prerenderedAt":1657},["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-FSBC":25,"$fUpE2w8v9-GEb2ZWV1xSPht5h5YcbDyvagxo-uoIZsMI":26,"ticker-mcap-FSBC":261,"ticker-profile-FSBC":271,"ticker-earnings-FSBC":285,"ticker-congress-FSBC":289,"i-lucide:info":1655},{"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":258},{"identity":28,"transactions":33,"sectorSlug":238,"relatedTickers":239},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1275168","FIVE STAR BANCORP","Finance & Insurance","FSBC",[34,51,59,67,73,79,87,93,103,121,135,141,148,154,160,166,172,176,182,194,200,207,217,227],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-24T00:00:00.000Z","0001628280-26-049618-0","4","Lucas Donna","","I",44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1455392\u002F000162828026049618\u002F0001628280-26-049618-index.htm",1136,14254,49984,"P","2026-07-22","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0001628280-26-049616-0","Riggs Judson Teichert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857828\u002F000162828026049616\u002F0001628280-26-049616-index.htm",2273,87531,100012,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":66},"0001628280-26-049619-1","Deary-Bell Shannon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856591\u002F000162828026049619\u002F0001628280-26-049619-index.htm",5682,85244,250008,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":63,"sharesOwnedAfter":71,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0001628280-26-049623-0","Allbaugh Larry Eugene","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855823\u002F000162828026049623\u002F0001628280-26-049623-index.htm",507401,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"0001628280-26-049623-1",90909,1101687,3999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":86},"0001628280-26-049621-0","Perry-Smith Robert Truxtun","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857888\u002F000162828026049621\u002F0001628280-26-049621-index.htm",31363,258898,1379972,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":90,"shares":63,"sharesOwnedAfter":91,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"0001628280-26-049615-0","Ramos Kevin Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857824\u002F000162828026049615\u002F0001628280-26-049615-index.htm",177546,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":102},"2026-06-02T00:00:00.000Z","0001628280-26-039759-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855823\u002F000162828026039759\u002F0001628280-26-039759-index.htm",150000,260695,"G","2026-05-29","Gift","non-discretionary",{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":108,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":118},"2026-05-27T00:00:00.000Z","0001628280-26-038406-0","Wait Brett Levi","SVP, Chief Information Officer","D",42.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857889\u002F000162828026038406\u002F0001628280-26-038406-index.htm",1640,16873,69322.8,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":119,"isFirstFiling":6,"priorFilingDate":120},11,"2026-05-15T18:20:12.000Z",{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":114,"transactionDate":131,"intentLabel":116,"signalQuality":117,"insiderHistory":132},"2026-05-26T00:00:00.000Z","0001628280-26-038077-0","Lee Michael Eugene","SVP, Chief Regulatory Officer",41.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858208\u002F000162828026038077\u002F0001628280-26-038077-index.htm",867,32764,35746.409999999996,"2026-05-21",{"daysSinceLastFiling":133,"isFirstFiling":6,"priorFilingDate":134},17,"2026-05-08T18:21:20.000Z",{"cik":29,"filedAt":122,"filingId":136,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038077-1",905,33669,"A","Stock award",{"cik":29,"filedAt":122,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038080-0","Rizzo Michael Anthony","EVP, Chief Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856568\u002F000162828026038080\u002F0001628280-26-038080-index.htm",2715,36084,{"cik":29,"filedAt":122,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":152,"shares":146,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038078-0","Luck Heather Christina","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857837\u002F000162828026038078\u002F0001628280-26-038078-index.htm",30376,{"cik":29,"filedAt":122,"filingId":155,"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":156,"ownerTitle":157,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":158,"shares":146,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038079-0","Ramirez-Medina Lydia Ann","EVP, Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857830\u002F000162828026038079\u002F0001628280-26-038079-index.htm",13675,{"cik":29,"filedAt":122,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":164,"shares":146,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038075-0","Kurtze Don Justin","EVP, SF Bay Area President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054695\u002F000162828026038075\u002F0001628280-26-038075-index.htm",7362.4164,{"cik":29,"filedAt":122,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":170,"shares":137,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038073-0","Dalton John William","SVP, Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858207\u002F000162828026038073\u002F0001628280-26-038073-index.htm",32662,{"cik":29,"filedAt":122,"filingId":173,"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":106,"ownerTitle":107,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":174,"shares":137,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038087-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857889\u002F000162828026038087\u002F0001628280-26-038087-index.htm",18513,{"cik":29,"filedAt":122,"filingId":177,"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":178,"ownerTitle":179,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":180,"shares":137,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":139,"transactionDate":131,"intentLabel":140,"signalQuality":102},"0001628280-26-038088-0","Wetton Shelley Ronan","SVP, Chief Marketing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856580\u002F000162828026038088\u002F0001628280-26-038088-index.htm",24711.0993,{"cik":29,"filedAt":183,"filingId":184,"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":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":114,"transactionDate":192,"intentLabel":116,"signalQuality":117,"insiderHistory":193},"2026-05-22T00:00:00.000Z","0001628280-26-037837-0","Beckwith James Eugene","President & CEO",41.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856096\u002F000162828026037837\u002F0001628280-26-037837-index.htm",2000,471014,82240,"2026-05-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":183,"filingId":195,"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":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":196,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":114,"transactionDate":192,"intentLabel":116,"signalQuality":117,"insiderHistory":199},"0001628280-26-037837-1",41.22,469014,82440,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":183,"filingId":201,"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":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":202,"rawFilingUrl":188,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":114,"transactionDate":192,"intentLabel":116,"signalQuality":117,"insiderHistory":206},"0001628280-26-037837-2",41.34,2428,466586,100373.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":120,"filingId":208,"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":106,"ownerTitle":209,"ownershipType":108,"pricePerShare":210,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":114,"transactionDate":215,"intentLabel":116,"signalQuality":117,"insiderHistory":216},"0001628280-26-035481-0","SVP & CIO",41.1067,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857889\u002F000162828026035481\u002F0001628280-26-035481-index.htm",2583,17608,106178.60609999999,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":218,"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":124,"ownerTitle":219,"ownershipType":40,"pricePerShare":220,"rawFilingUrl":221,"shares":222,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":114,"transactionDate":225,"intentLabel":116,"signalQuality":117,"insiderHistory":226},"0001628280-26-032745-0","SVP & Chief Regulatory Officer",41.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858208\u002F000162828026032745\u002F0001628280-26-032745-index.htm",1641,33631,67707.66,"2026-05-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":228,"filingId":229,"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":156,"ownerTitle":230,"ownershipType":108,"pricePerShare":231,"rawFilingUrl":232,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":114,"transactionDate":236,"intentLabel":116,"signalQuality":117,"insiderHistory":237},"2026-05-07T20:39:10.000Z","0001628280-26-032244-0","EVP & Chief Operating Officer",40.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857830\u002F000162828026032244\u002F0001628280-26-032244-index.htm",400,10960,16396,"2026-05-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[240,243,246,249,252,255],{"ticker":241,"issuerName":242},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":244,"issuerName":245},"COIN","Coinbase Global, Inc.",{"ticker":247,"issuerName":248},"TRUP","TRUPANION, INC.",{"ticker":250,"issuerName":251},"CRCL","Circle Internet Group, Inc.",{"ticker":253,"issuerName":254},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":256,"issuerName":257},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":5,"fetchedAt":259,"source":260},"2026-07-25T00:13:15.007Z","sqlite",{"data":262,"meta":268},{"value":263,"quality":264,"closeDate":265,"ageDays":266,"sharesAsOf":267},1012160811.932579,"fresh","2026-07-23",2,"2026-05-01",{"count":269,"fetchedAt":270,"source":260},1,"2026-07-25T00:13:15.009Z",{"data":272,"meta":284},{"ticker":32,"ceo":273,"industry":274,"fullTimeEmployees":275,"ipoDate":276,"country":277,"state":278,"city":279,"website":280,"exchangeShort":25,"marketCap":25,"beta":281,"range52w":282,"fetchedAt":283},"James Eugene Beckwith","Banks - Regional",205,"2021-05-04","US","CA","Rancho Cordova","https:\u002F\u002Fwww.fivestarbank.com",0.539,"28.01-48.24","2026-06-26T06:53:08.388Z",{"count":269,"fetchedAt":270,"source":260},{"data":286,"meta":288},{"ticker":32,"points":287},[],{"count":269,"fetchedAt":270,"source":260},{"data":290,"meta":1653},{"congressTrades":291,"insiderTrades":292,"priceHistory":317,"ticker":32},[],[293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":63,"sharesOwnedAfter":71,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":90,"shares":63,"sharesOwnedAfter":91,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":108,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":114,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":136,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":152,"shares":146,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":155,"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":156,"ownerTitle":157,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":158,"shares":146,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":164,"shares":146,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":170,"shares":137,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":173,"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":106,"ownerTitle":107,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":174,"shares":137,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":177,"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":178,"ownerTitle":179,"ownershipType":108,"pricePerShare":4,"rawFilingUrl":180,"shares":137,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":139,"transactionDate":131},{"cik":29,"filedAt":183,"filingId":184,"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":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":114,"transactionDate":192},{"cik":29,"filedAt":183,"filingId":195,"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":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":196,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":114,"transactionDate":192},{"cik":29,"filedAt":183,"filingId":201,"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":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":202,"rawFilingUrl":188,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":114,"transactionDate":192},{"cik":29,"filedAt":120,"filingId":208,"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":106,"ownerTitle":209,"ownershipType":108,"pricePerShare":210,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":114,"transactionDate":215},{"cik":29,"filedAt":134,"filingId":218,"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":124,"ownerTitle":219,"ownershipType":40,"pricePerShare":220,"rawFilingUrl":221,"shares":222,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":114,"transactionDate":225},{"cik":29,"filedAt":228,"filingId":229,"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":156,"ownerTitle":230,"ownershipType":108,"pricePerShare":231,"rawFilingUrl":232,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":114,"transactionDate":236},[318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,567,569,572,575,578,581,583,586,589,592,595,598,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,703,705,708,711,714,717,720,723,726,728,731,734,737,740,743,746,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,803,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,889,892,895,898,901,904,907,909,912,915,918,921,924,927,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1489,1491,1494,1496,1498,1501,1503,1505,1508,1511,1514,1517,1519,1522,1525,1528,1530,1532,1535,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1651],{"date":319,"close":320},"2021-07-30",24.3700008392334,{"date":322,"close":323},"2021-08-06",24.415000915527344,{"date":325,"close":326},"2021-08-13",24.84000015258789,{"date":328,"close":329},"2021-08-20",24.899999618530273,{"date":331,"close":332},"2021-08-27",23.920000076293945,{"date":334,"close":335},"2021-09-03",23.729999542236328,{"date":337,"close":338},"2021-09-10",23.489999771118164,{"date":340,"close":341},"2021-09-17",23.1200008392334,{"date":343,"close":344},"2021-09-24",23.40999984741211,{"date":346,"close":347},"2021-10-01",24.229999542236328,{"date":349,"close":350},"2021-10-08",24.799999237060547,{"date":352,"close":353},"2021-10-15",25.09000015258789,{"date":355,"close":356},"2021-10-22",25.110000610351562,{"date":358,"close":359},"2021-10-29",27.420000076293945,{"date":361,"close":362},"2021-11-05",27.25,{"date":364,"close":365},"2021-11-12",28.239999771118164,{"date":367,"close":368},"2021-11-19",30.850000381469727,{"date":370,"close":371},"2021-11-26",29.520000457763672,{"date":373,"close":374},"2021-12-03",30.040000915527344,{"date":376,"close":377},"2021-12-10",31.56999969482422,{"date":379,"close":380},"2021-12-17",28.020000457763672,{"date":382,"close":383},"2021-12-23",29,{"date":385,"close":386},"2021-12-31",30,{"date":388,"close":389},"2022-01-07",31.450000762939453,{"date":391,"close":392},"2022-01-14",30.8799991607666,{"date":394,"close":395},"2022-01-21",29.09000015258789,{"date":397,"close":398},"2022-01-28",29.389999389648438,{"date":400,"close":401},"2022-02-04",30.450000762939453,{"date":403,"close":404},"2022-02-11",31.290000915527344,{"date":406,"close":407},"2022-02-18",30.610000610351562,{"date":409,"close":410},"2022-02-25",30.329999923706055,{"date":412,"close":413},"2022-03-04",29.31999969482422,{"date":415,"close":416},"2022-03-11",28.829999923706055,{"date":418,"close":419},"2022-03-18",31.219999313354492,{"date":421,"close":422},"2022-03-25",30.299999237060547,{"date":424,"close":425},"2022-04-01",28.989999771118164,{"date":427,"close":428},"2022-04-08",28.899999618530273,{"date":430,"close":431},"2022-04-14",26.579999923706055,{"date":433,"close":434},"2022-04-22",27.950000762939453,{"date":436,"close":437},"2022-04-29",24.950000762939453,{"date":439,"close":440},"2022-05-06",25.8700008392334,{"date":442,"close":443},"2022-05-13",24.940000534057617,{"date":445,"close":446},"2022-05-20",25.170000076293945,{"date":448,"close":449},"2022-05-27",26.1299991607666,{"date":451,"close":452},"2022-06-03",27.229999542236328,{"date":454,"close":455},"2022-06-10",25.079999923706055,{"date":457,"close":458},"2022-06-17",25,{"date":460,"close":461},"2022-06-24",27.540000915527344,{"date":463,"close":464},"2022-07-01",25.809999465942383,{"date":466,"close":467},"2022-07-08",25.549999237060547,{"date":469,"close":470},"2022-07-15",25.18000030517578,{"date":472,"close":473},"2022-07-22",25.84000015258789,{"date":475,"close":476},"2022-07-29",26.3700008392334,{"date":478,"close":479},"2022-08-05",24.90999984741211,{"date":481,"close":482},"2022-08-12",25.75,{"date":484,"close":485},"2022-08-19",25.219999313354492,{"date":487,"close":488},"2022-08-26",25.100000381469727,{"date":490,"close":491},"2022-09-02",25.540000915527344,{"date":493,"close":494},"2022-09-09",28.06999969482422,{"date":496,"close":497},"2022-09-16",26.989999771118164,{"date":499,"close":500},"2022-09-23",28.6200008392334,{"date":502,"close":503},"2022-09-30",28.360000610351562,{"date":505,"close":365},"2022-10-07",{"date":507,"close":508},"2022-10-14",29.25,{"date":510,"close":511},"2022-10-21",28.290000915527344,{"date":513,"close":514},"2022-10-28",28.739999771118164,{"date":516,"close":517},"2022-11-04",27.989999771118164,{"date":519,"close":520},"2022-11-11",29.299999237060547,{"date":522,"close":523},"2022-11-18",28.329999923706055,{"date":525,"close":526},"2022-11-25",27.84000015258789,{"date":528,"close":529},"2022-12-02",28.3799991607666,{"date":531,"close":532},"2022-12-09",26.969999313354492,{"date":534,"close":535},"2022-12-16",26.3799991607666,{"date":537,"close":538},"2022-12-23",27.399999618530273,{"date":540,"close":541},"2022-12-30",27.239999771118164,{"date":543,"close":544},"2023-01-06",27.299999237060547,{"date":546,"close":538},"2023-01-13",{"date":548,"close":549},"2023-01-20",28.059999465942383,{"date":551,"close":552},"2023-01-27",26.639999389648438,{"date":554,"close":555},"2023-02-03",28.010000228881836,{"date":557,"close":558},"2023-02-10",28.25,{"date":560,"close":561},"2023-02-17",28.649999618530273,{"date":563,"close":564},"2023-02-24",27.5,{"date":566,"close":461},"2023-03-03",{"date":568,"close":488},"2023-03-10",{"date":570,"close":571},"2023-03-17",20.979999542236328,{"date":573,"close":574},"2023-03-24",20.06999969482422,{"date":576,"close":577},"2023-03-31",21.34000015258789,{"date":579,"close":580},"2023-04-06",19.540000915527344,{"date":582,"close":574},"2023-04-14",{"date":584,"close":585},"2023-04-21",19.700000762939453,{"date":587,"close":588},"2023-04-28",21.260000228881836,{"date":590,"close":591},"2023-05-05",19.329999923706055,{"date":593,"close":594},"2023-05-12",18.43000030517578,{"date":596,"close":597},"2023-05-19",19.09000015258789,{"date":599,"close":591},"2023-05-26",{"date":601,"close":602},"2023-06-02",19.860000610351562,{"date":604,"close":605},"2023-06-09",21.8799991607666,{"date":607,"close":608},"2023-06-16",23.260000228881836,{"date":610,"close":611},"2023-06-23",21.829999923706055,{"date":613,"close":614},"2023-06-30",22.3700008392334,{"date":616,"close":617},"2023-07-07",22.059999465942383,{"date":619,"close":620},"2023-07-14",22.18000030517578,{"date":622,"close":623},"2023-07-21",23.770000457763672,{"date":625,"close":458},"2023-07-28",{"date":627,"close":628},"2023-08-04",23.93000030517578,{"date":630,"close":631},"2023-08-11",23.190000534057617,{"date":633,"close":634},"2023-08-18",22.5,{"date":636,"close":637},"2023-08-25",22.1200008392334,{"date":639,"close":640},"2023-09-01",22.170000076293945,{"date":642,"close":643},"2023-09-08",21.06999969482422,{"date":645,"close":646},"2023-09-15",20.40999984741211,{"date":648,"close":649},"2023-09-22",19.90999984741211,{"date":651,"close":652},"2023-09-29",20.059999465942383,{"date":654,"close":655},"2023-10-06",19.989999771118164,{"date":657,"close":658},"2023-10-13",19.459999084472656,{"date":660,"close":661},"2023-10-20",18.8799991607666,{"date":663,"close":664},"2023-10-27",18.950000762939453,{"date":666,"close":667},"2023-11-03",20.59000015258789,{"date":669,"close":670},"2023-11-10",21.219999313354492,{"date":672,"close":673},"2023-11-17",22.6299991607666,{"date":675,"close":676},"2023-11-24",22.75,{"date":678,"close":679},"2023-12-01",23.780000686645508,{"date":681,"close":682},"2023-12-08",23.889999389648438,{"date":684,"close":685},"2023-12-15",25.43000030517578,{"date":687,"close":688},"2023-12-22",25.90999984741211,{"date":690,"close":691},"2023-12-29",26.18000030517578,{"date":693,"close":694},"2024-01-05",25.479999542236328,{"date":696,"close":697},"2024-01-12",25.020000457763672,{"date":699,"close":700},"2024-01-19",24.790000915527344,{"date":702,"close":470},"2024-01-26",{"date":704,"close":631},"2024-02-02",{"date":706,"close":707},"2024-02-09",23.3799991607666,{"date":709,"close":710},"2024-02-16",24.25,{"date":712,"close":713},"2024-02-23",23,{"date":715,"close":716},"2024-03-01",23.68000030517578,{"date":718,"close":719},"2024-03-08",23.809999465942383,{"date":721,"close":722},"2024-03-15",22.700000762939453,{"date":724,"close":725},"2024-03-22",23.440000534057617,{"date":727,"close":634},"2024-03-28",{"date":729,"close":730},"2024-04-05",22,{"date":732,"close":733},"2024-04-12",21.420000076293945,{"date":735,"close":736},"2024-04-19",21.940000534057617,{"date":738,"close":739},"2024-04-26",21.75,{"date":741,"close":742},"2024-05-03",22.1299991607666,{"date":744,"close":745},"2024-05-10",22.540000915527344,{"date":747,"close":344},"2024-05-17",{"date":749,"close":608},"2024-05-24",{"date":751,"close":752},"2024-05-31",22.920000076293945,{"date":754,"close":755},"2024-06-07",23.020000457763672,{"date":757,"close":758},"2024-06-14",22.56999969482422,{"date":760,"close":761},"2024-06-21",22.809999465942383,{"date":763,"close":764},"2024-06-28",23.649999618530273,{"date":766,"close":767},"2024-07-05",22.829999923706055,{"date":769,"close":770},"2024-07-12",24.65999984741211,{"date":772,"close":773},"2024-07-19",28.309999465942383,{"date":775,"close":776},"2024-07-26",29.889999389648438,{"date":778,"close":779},"2024-08-02",27.06999969482422,{"date":781,"close":782},"2024-08-09",27,{"date":784,"close":785},"2024-08-16",27.59000015258789,{"date":787,"close":788},"2024-08-23",29.809999465942383,{"date":790,"close":791},"2024-08-30",29.149999618530273,{"date":793,"close":794},"2024-09-06",28.110000610351562,{"date":796,"close":797},"2024-09-13",29.540000915527344,{"date":799,"close":800},"2024-09-20",29.920000076293945,{"date":802,"close":791},"2024-09-27",{"date":804,"close":561},"2024-10-04",{"date":806,"close":788},"2024-10-11",{"date":808,"close":809},"2024-10-18",31.299999237060547,{"date":811,"close":812},"2024-10-25",29.709999084472656,{"date":814,"close":815},"2024-11-01",30.190000534057617,{"date":817,"close":818},"2024-11-08",32.560001373291016,{"date":820,"close":821},"2024-11-15",32.79999923706055,{"date":823,"close":824},"2024-11-22",33.38999938964844,{"date":826,"close":827},"2024-11-29",32.95000076293945,{"date":829,"close":830},"2024-12-06",33.04999923706055,{"date":832,"close":833},"2024-12-13",33.060001373291016,{"date":835,"close":836},"2024-12-20",30.389999389648438,{"date":838,"close":839},"2024-12-27",30.18000030517578,{"date":841,"close":842},"2025-01-03",29.790000915527344,{"date":844,"close":845},"2025-01-10",28.40999984741211,{"date":847,"close":848},"2025-01-17",30.270000457763672,{"date":850,"close":851},"2025-01-24",29.860000610351562,{"date":853,"close":854},"2025-01-31",30.40999984741211,{"date":856,"close":857},"2025-02-07",30.649999618530273,{"date":859,"close":860},"2025-02-14",31.25,{"date":862,"close":863},"2025-02-21",31.389999389648438,{"date":865,"close":866},"2025-02-28",30.459999084472656,{"date":868,"close":395},"2025-03-07",{"date":870,"close":871},"2025-03-14",28.280000686645508,{"date":873,"close":874},"2025-03-21",28,{"date":876,"close":877},"2025-03-28",27.770000457763672,{"date":879,"close":880},"2025-04-04",25.270000457763672,{"date":882,"close":883},"2025-04-11",25.190000534057617,{"date":885,"close":886},"2025-04-17",26.40999984741211,{"date":888,"close":497},"2025-04-25",{"date":890,"close":891},"2025-05-02",28.18000030517578,{"date":893,"close":894},"2025-05-09",28.31999969482422,{"date":896,"close":897},"2025-05-16",28.969999313354492,{"date":899,"close":900},"2025-05-23",27.600000381469727,{"date":902,"close":903},"2025-05-30",27.959999084472656,{"date":905,"close":906},"2025-06-06",27.81999969482422,{"date":908,"close":779},"2025-06-13",{"date":910,"close":911},"2025-06-20",26.479999542236328,{"date":913,"close":914},"2025-06-27",28.459999084472656,{"date":916,"close":917},"2025-07-03",30.420000076293945,{"date":919,"close":920},"2025-07-11",30.010000228881836,{"date":922,"close":923},"2025-07-18",30.1200008392334,{"date":925,"close":926},"2025-07-22",30.469999313354492,{"date":928,"close":917},"2025-07-23",{"date":930,"close":931},"2025-07-24",29.670000076293945,{"date":933,"close":934},"2025-07-25",30.559999465942383,{"date":936,"close":937},"2025-07-28",31.149999618530273,{"date":939,"close":940},"2025-07-29",30.989999771118164,{"date":942,"close":943},"2025-07-30",30.59000015258789,{"date":945,"close":946},"2025-07-31",30.09000015258789,{"date":948,"close":949},"2025-08-01",29.440000534057617,{"date":951,"close":946},"2025-08-04",{"date":953,"close":954},"2025-08-05",30.170000076293945,{"date":956,"close":957},"2025-08-06",29.6200008392334,{"date":959,"close":960},"2025-08-07",29.229999542236328,{"date":962,"close":963},"2025-08-08",29.799999237060547,{"date":965,"close":966},"2025-08-11",29.690000534057617,{"date":968,"close":969},"2025-08-12",31.079999923706055,{"date":971,"close":972},"2025-08-13",31.540000915527344,{"date":974,"close":975},"2025-08-14",31.3799991607666,{"date":977,"close":978},"2025-08-15",30.790000915527344,{"date":980,"close":981},"2025-08-18",31.1200008392334,{"date":983,"close":984},"2025-08-19",31.200000762939453,{"date":986,"close":987},"2025-08-20",31.420000076293945,{"date":989,"close":990},"2025-08-21",31.21500015258789,{"date":992,"close":993},"2025-08-22",32.61000061035156,{"date":995,"close":996},"2025-08-25",32.31999969482422,{"date":998,"close":999},"2025-08-26",32.880001068115234,{"date":1001,"close":827},"2025-08-27",{"date":1003,"close":1004},"2025-08-28",32.814998626708984,{"date":1006,"close":1007},"2025-08-29",32.77000045776367,{"date":1009,"close":1010},"2025-09-02",32.59000015258789,{"date":1012,"close":1013},"2025-09-03",32.40999984741211,{"date":1015,"close":1016},"2025-09-04",33.09000015258789,{"date":1018,"close":1019},"2025-09-05",32.83000183105469,{"date":1021,"close":1022},"2025-09-08",32.959999084472656,{"date":1024,"close":1025},"2025-09-09",32.57500076293945,{"date":1027,"close":1028},"2025-09-10",32.779998779296875,{"date":1030,"close":1031},"2025-09-11",32.90999984741211,{"date":1033,"close":1034},"2025-09-12",32.81999969482422,{"date":1036,"close":1037},"2025-09-15",32.86000061035156,{"date":1039,"close":1040},"2025-09-16",32.38999938964844,{"date":1042,"close":1043},"2025-09-17",32.84000015258789,{"date":1045,"close":1046},"2025-09-18",33.75,{"date":1048,"close":827},"2025-09-19",{"date":1050,"close":830},"2025-09-22",{"date":1052,"close":1053},"2025-09-23",33.31999969482422,{"date":1055,"close":1056},"2025-09-24",33.029998779296875,{"date":1058,"close":1059},"2025-09-25",32.869998931884766,{"date":1061,"close":1062},"2025-09-26",32.810001373291016,{"date":1064,"close":1065},"2025-09-29",32.130001068115234,{"date":1067,"close":1068},"2025-09-30",32.20000076293945,{"date":1070,"close":1071},"2025-10-01",32.09000015258789,{"date":1073,"close":1074},"2025-10-02",31.780000686645508,{"date":1076,"close":1077},"2025-10-03",32.06999969482422,{"date":1079,"close":1080},"2025-10-06",32.060001373291016,{"date":1082,"close":1083},"2025-10-07",31.75,{"date":1085,"close":1086},"2025-10-08",31.549999237060547,{"date":1088,"close":860},"2025-10-09",{"date":1090,"close":1091},"2025-10-10",31.110000610351562,{"date":1093,"close":1094},"2025-10-13",31.690000534057617,{"date":1096,"close":830},"2025-10-14",{"date":1098,"close":1099},"2025-10-15",32.7599983215332,{"date":1101,"close":1102},"2025-10-16",31.5,{"date":1104,"close":1105},"2025-10-17",32.290000915527344,{"date":1107,"close":1108},"2025-10-20",33.19499969482422,{"date":1110,"close":1111},"2025-10-21",34.900001525878906,{"date":1113,"close":1114},"2025-10-22",35.150001525878906,{"date":1116,"close":1117},"2025-10-23",34.529998779296875,{"date":1119,"close":1120},"2025-10-24",35.630001068115234,{"date":1122,"close":1123},"2025-10-27",35.58000183105469,{"date":1125,"close":1126},"2025-10-28",37.22999954223633,{"date":1128,"close":1129},"2025-10-29",36.18000030517578,{"date":1131,"close":1132},"2025-10-30",35.65999984741211,{"date":1134,"close":1135},"2025-10-31",35.5099983215332,{"date":1137,"close":1138},"2025-11-03",35.09000015258789,{"date":1140,"close":1141},"2025-11-04",34.689998626708984,{"date":1143,"close":1144},"2025-11-05",35.20000076293945,{"date":1146,"close":1147},"2025-11-06",34.31999969482422,{"date":1149,"close":1150},"2025-11-07",34.40999984741211,{"date":1152,"close":1153},"2025-11-10",34.459999084472656,{"date":1155,"close":1156},"2025-11-11",34.619998931884766,{"date":1158,"close":1159},"2025-11-12",35.13999938964844,{"date":1161,"close":1162},"2025-11-13",34.70000076293945,{"date":1164,"close":1165},"2025-11-14",34.63999938964844,{"date":1167,"close":1168},"2025-11-17",33.220001220703125,{"date":1170,"close":1053},"2025-11-18",{"date":1172,"close":1173},"2025-11-19",33.18000030517578,{"date":1175,"close":1059},"2025-11-20",{"date":1177,"close":1178},"2025-11-21",33.849998474121094,{"date":1180,"close":1181},"2025-11-24",33.779998779296875,{"date":1183,"close":1184},"2025-11-25",35.130001068115234,{"date":1186,"close":1144},"2025-11-26",{"date":1188,"close":1189},"2025-11-28",34.4900016784668,{"date":1191,"close":1192},"2025-12-01",34.959999084472656,{"date":1194,"close":1195},"2025-12-02",34.13999938964844,{"date":1197,"close":1198},"2025-12-03",35.36000061035156,{"date":1200,"close":1201},"2025-12-04",35.0099983215332,{"date":1203,"close":1141},"2025-12-05",{"date":1205,"close":1206},"2025-12-08",35.029998779296875,{"date":1208,"close":1209},"2025-12-09",35.33000183105469,{"date":1211,"close":1212},"2025-12-10",36.599998474121094,{"date":1214,"close":1215},"2025-12-11",37.15999984741211,{"date":1217,"close":1218},"2025-12-12",37.2599983215332,{"date":1220,"close":1221},"2025-12-15",37.77000045776367,{"date":1223,"close":1224},"2025-12-16",37.65999984741211,{"date":1226,"close":1227},"2025-12-17",38.13999938964844,{"date":1229,"close":1230},"2025-12-18",37.630001068115234,{"date":1232,"close":1233},"2025-12-19",36.9900016784668,{"date":1235,"close":1236},"2025-12-22",37,{"date":1238,"close":1239},"2025-12-23",36.75,{"date":1241,"close":1242},"2025-12-24",36.689998626708984,{"date":1244,"close":1245},"2025-12-26",36.529998779296875,{"date":1247,"close":1248},"2025-12-29",36.189998626708984,{"date":1250,"close":1251},"2025-12-30",35.90999984741211,{"date":1253,"close":1254},"2025-12-31",35.779998779296875,{"date":1256,"close":1257},"2026-01-02",35.650001525878906,{"date":1259,"close":1260},"2026-01-05",36.439998626708984,{"date":1262,"close":1263},"2026-01-06",36.290000915527344,{"date":1265,"close":1266},"2026-01-07",36.369998931884766,{"date":1268,"close":1126},"2026-01-08",{"date":1270,"close":1271},"2026-01-09",36.97999954223633,{"date":1273,"close":1212},"2026-01-12",{"date":1275,"close":1276},"2026-01-13",36.58000183105469,{"date":1278,"close":1279},"2026-01-14",36.790000915527344,{"date":1281,"close":1282},"2026-01-15",37.88999938964844,{"date":1284,"close":1285},"2026-01-16",37.689998626708984,{"date":1287,"close":1288},"2026-01-20",37.36000061035156,{"date":1290,"close":1291},"2026-01-21",39.63999938964844,{"date":1293,"close":1294},"2026-01-22",39.79999923706055,{"date":1296,"close":1297},"2026-01-23",38.22999954223633,{"date":1299,"close":1300},"2026-01-26",38.79999923706055,{"date":1302,"close":1303},"2026-01-27",38.58000183105469,{"date":1305,"close":1306},"2026-01-28",38.43000030517578,{"date":1308,"close":1309},"2026-01-29",39.4900016784668,{"date":1311,"close":1312},"2026-01-30",39.619998931884766,{"date":1314,"close":1315},"2026-02-02",40.13999938964844,{"date":1317,"close":1318},"2026-02-03",40.61000061035156,{"date":1320,"close":1321},"2026-02-04",41.04999923706055,{"date":1323,"close":1324},"2026-02-05",41.119998931884766,{"date":1326,"close":1327},"2026-02-06",41.380001068115234,{"date":1329,"close":1330},"2026-02-09",41.13999938964844,{"date":1332,"close":1333},"2026-02-10",40.459999084472656,{"date":1335,"close":1336},"2026-02-11",40.220001220703125,{"date":1338,"close":1339},"2026-02-12",40.43000030517578,{"date":1341,"close":1342},"2026-02-13",40.540000915527344,{"date":1344,"close":1345},"2026-02-17",40.630001068115234,{"date":1347,"close":1348},"2026-02-18",40.040000915527344,{"date":1350,"close":1351},"2026-02-19",40.310001373291016,{"date":1353,"close":1354},"2026-02-20",40.7599983215332,{"date":1356,"close":1357},"2026-02-23",39.47999954223633,{"date":1359,"close":1360},"2026-02-24",39.529998779296875,{"date":1362,"close":1363},"2026-02-25",40.33000183105469,{"date":1365,"close":1366},"2026-02-26",40,{"date":1368,"close":1369},"2026-02-27",38.93000030517578,{"date":1371,"close":1372},"2026-03-02",39.18000030517578,{"date":1374,"close":1375},"2026-03-03",39.27000045776367,{"date":1377,"close":1378},"2026-03-04",39.099998474121094,{"date":1380,"close":1381},"2026-03-05",38.439998626708984,{"date":1383,"close":1384},"2026-03-06",37.7599983215332,{"date":1386,"close":1387},"2026-03-09",37.56999969482422,{"date":1389,"close":1390},"2026-03-10",37.380001068115234,{"date":1392,"close":1393},"2026-03-11",36.810001373291016,{"date":1395,"close":1396},"2026-03-12",36.779998779296875,{"date":1398,"close":1399},"2026-03-13",36.47999954223633,{"date":1401,"close":1279},"2026-03-16",{"date":1403,"close":1404},"2026-03-17",36.63999938964844,{"date":1406,"close":1407},"2026-03-18",35.970001220703125,{"date":1409,"close":1396},"2026-03-19",{"date":1411,"close":1412},"2026-03-20",36.36000061035156,{"date":1414,"close":1415},"2026-03-23",37.540000915527344,{"date":1417,"close":1418},"2026-03-24",37.5,{"date":1420,"close":1421},"2026-03-25",37.400001525878906,{"date":1423,"close":1424},"2026-03-26",37.349998474121094,{"date":1426,"close":1427},"2026-03-27",37.11000061035156,{"date":1429,"close":1430},"2026-03-30",37.59000015258789,{"date":1432,"close":1433},"2026-03-31",37.720001220703125,{"date":1435,"close":1436},"2026-04-01",38.099998474121094,{"date":1438,"close":1439},"2026-04-02",38.310001373291016,{"date":1441,"close":1442},"2026-04-06",38.54999923706055,{"date":1444,"close":1445},"2026-04-07",38.7599983215332,{"date":1447,"close":1448},"2026-04-08",40.20000076293945,{"date":1450,"close":1451},"2026-04-09",40.75,{"date":1453,"close":1363},"2026-04-10",{"date":1455,"close":1456},"2026-04-13",40.369998931884766,{"date":1458,"close":1459},"2026-04-14",40.7400016784668,{"date":1461,"close":1462},"2026-04-15",40.72999954223633,{"date":1464,"close":1465},"2026-04-16",40.22999954223633,{"date":1467,"close":1468},"2026-04-17",41.41999816894531,{"date":1470,"close":1471},"2026-04-20",41.0099983215332,{"date":1473,"close":1474},"2026-04-21",40.25,{"date":1476,"close":1477},"2026-04-22",40.560001373291016,{"date":1479,"close":1480},"2026-04-23",40.709999084472656,{"date":1482,"close":1483},"2026-04-24",40.5,{"date":1485,"close":1486},"2026-04-27",40.790000915527344,{"date":1488,"close":1351},"2026-04-28",{"date":1490,"close":1333},"2026-04-29",{"date":1492,"close":1493},"2026-04-30",40.45000076293945,{"date":267,"close":1495},41.09000015258789,{"date":1497,"close":1493},"2026-05-04",{"date":1499,"close":1500},"2026-05-05",40.84000015258789,{"date":236,"close":1502},41.310001373291016,{"date":225,"close":1504},41.2400016784668,{"date":1506,"close":1507},"2026-05-08",41.7400016784668,{"date":1509,"close":1510},"2026-05-11",41.040000915527344,{"date":1512,"close":1513},"2026-05-12",40.65999984741211,{"date":1515,"close":1516},"2026-05-13",40.599998474121094,{"date":215,"close":1518},40.93000030517578,{"date":1520,"close":1521},"2026-05-15",40.38999938964844,{"date":1523,"close":1524},"2026-05-18",41.15999984741211,{"date":1526,"close":1527},"2026-05-19",40.939998626708984,{"date":192,"close":1529},41.61000061035156,{"date":131,"close":1531},42,{"date":1533,"close":1534},"2026-05-22",41.959999084472656,{"date":115,"close":1536},42.349998474121094,{"date":1538,"close":1539},"2026-05-27",42.20000076293945,{"date":1541,"close":1542},"2026-05-28",42.2400016784668,{"date":100,"close":1544},42.22999954223633,{"date":1546,"close":1547},"2026-06-01",42.13999938964844,{"date":1549,"close":1550},"2026-06-02",42.81999969482422,{"date":1552,"close":1553},"2026-06-03",41.869998931884766,{"date":1555,"close":1556},"2026-06-04",43.13999938964844,{"date":1558,"close":1559},"2026-06-05",43.02000045776367,{"date":1561,"close":1562},"2026-06-08",43.40999984741211,{"date":1564,"close":1565},"2026-06-09",43.939998626708984,{"date":1567,"close":1568},"2026-06-10",44.060001373291016,{"date":1570,"close":1571},"2026-06-11",44.52000045776367,{"date":1573,"close":1574},"2026-06-12",44.7599983215332,{"date":1576,"close":1577},"2026-06-15",43.880001068115234,{"date":1579,"close":1580},"2026-06-16",43.81999969482422,{"date":1582,"close":1583},"2026-06-17",44.18000030517578,{"date":1585,"close":1586},"2026-06-18",44.869998931884766,{"date":1588,"close":1589},"2026-06-22",45.84000015258789,{"date":1591,"close":1592},"2026-06-23",46.790000915527344,{"date":1594,"close":1595},"2026-06-24",47.2599983215332,{"date":1597,"close":1598},"2026-06-25",47.689998626708984,{"date":1600,"close":1601},"2026-06-26",48.439998626708984,{"date":1603,"close":1604},"2026-06-29",48.18000030517578,{"date":1606,"close":1607},"2026-06-30",48.689998626708984,{"date":1609,"close":1610},"2026-07-01",49.560001373291016,{"date":1612,"close":1613},"2026-07-02",48.65999984741211,{"date":1615,"close":1616},"2026-07-06",48.97999954223633,{"date":1618,"close":1619},"2026-07-07",48.939998626708984,{"date":1621,"close":1622},"2026-07-08",47.4900016784668,{"date":1624,"close":1625},"2026-07-09",48.310001373291016,{"date":1627,"close":1628},"2026-07-10",47.869998931884766,{"date":1630,"close":1631},"2026-07-13",47.790000915527344,{"date":1633,"close":1634},"2026-07-14",47.650001525878906,{"date":1636,"close":1637},"2026-07-15",48.369998931884766,{"date":1639,"close":1640},"2026-07-16",49.68000030517578,{"date":1642,"close":1643},"2026-07-17",48.810001373291016,{"date":1645,"close":1646},"2026-07-20",49.040000915527344,{"date":1648,"close":1649},"2026-07-21",49.33000183105469,{"date":47,"close":1637},{"date":265,"close":1652},47.349998474121094,{"count":269,"fetchedAt":1654,"source":260},"2026-07-25T00:13:15.029Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1656},"\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>",1784938394954]