[{"data":1,"prerenderedAt":1582},["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-FSBW":25,"$fB_dUpSV7D0mBPTIHvH0t3OmBtXpdgYGfeB2BfYsR2to":26,"ticker-mcap-FSBW":211,"ticker-profile-FSBW":221,"ticker-earnings-FSBW":235,"ticker-congress-FSBW":239},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1530249","FS Bancorp, Inc.","Finance & Insurance","FSBW",[34,49,58,67,75,83,92,100,107,116,125,130,139,146,156,162,173,182],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T19:20:26.000Z","0000939057-26-000114-0","COSTA DONN C","Chief Home Lending, EVP","D",41.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1530249\u002F000093905726000114\u002F0000939057-26-000114-index.htm",330,5089,13652.099999999999,"J","2026-05-06","Other","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T19:07:53.000Z","0000939057-26-000113-0","Mullet Matthew D.","Pres & CEO of 1st Security Ban","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548095\u002F000093905726000113\u002F0000939057-26-000113-index.htm",218,1622,9018.66,{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:47:17.000Z","0000939057-26-000112-0","Mansfield Michael J.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549259\u002F000093905726000112\u002F0000939057-26-000112-index.htm",423,5023,17499.51,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":64,"totalValue":74,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:41:09.000Z","0000939057-26-000111-0","Chairman of the Board","Leech Ted A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548222\u002F000093905726000111\u002F0000939057-26-000111-index.htm",212,8770.439999999999,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:38:26.000Z","0000939057-26-000110-0","Cofer-Wildsmith Marina","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548828\u002F000093905726000110\u002F0000939057-26-000110-index.htm",393,836,16258.41,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:26:11.000Z","0000939057-26-000109-0","Jarman Victoria","CHR & WOW! Officer, EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744879\u002F000093905726000109\u002F0000939057-26-000109-index.htm",91,1650,3764.6699999999996,{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:25:04.000Z","0000939057-26-000108-0","Zavaglia Joseph P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548827\u002F000093905726000108\u002F0000939057-26-000108-index.htm",60,727,2482.2,{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":105,"shares":89,"sharesOwnedAfter":106,"totalValue":91,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:18:53.000Z","0000939057-26-000107-0","Whittington Phillip Dean","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064032\u002F000093905726000107\u002F0000939057-26-000107-index.htm",591,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T17:07:53.000Z","0000939057-26-000106-0","Allen Shana","Chief Information Officer, EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972846\u002F000093905726000106\u002F0000939057-26-000106-index.htm",36,320,1489.32,{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T16:56:14.000Z","0000939057-26-000104-0","Adams Joseph C.","Director\u002FCEO-FS Bancorp, Inc.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548094\u002F000093905726000104\u002F0000939057-26-000104-index.htm",181,2180,7487.969999999999,{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":129,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T16:52:48.000Z","0000939057-26-000103-0","Andrews Pamela Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841180\u002F000093905726000103\u002F0000939057-26-000103-index.htm",{"cik":29,"filedAt":131,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T16:34:29.000Z","0000939057-26-000102-0","Nielsen Kelli","Chief Retail Banking, EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1559442\u002F000093905726000102\u002F0000939057-26-000102-index.htm",18,127,744.66,{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":144,"shares":55,"sharesOwnedAfter":145,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T16:30:53.000Z","0000939057-26-000101-0","Burr Erin","CRO & CRA Officer, EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744883\u002F000093905726000101\u002F0000939057-26-000101-index.htm",3316,{"cik":29,"filedAt":147,"filingId":148,"formType":149,"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":39,"pricePerShare":40,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-08T00:00:00.000Z","0000939057-26-000115-0","4","Nesbitt Robert A","CCO Officer\u002FEVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025540\u002F000093905726000115\u002F0000939057-26-000115-index.htm",14,211,579.18,{"cik":29,"filedAt":147,"filingId":157,"formType":149,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":160,"shares":136,"sharesOwnedAfter":161,"totalValue":138,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000939057-26-000105-0","Crowl Ben","Chief Lending Officer, EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973701\u002F000093905726000105\u002F0000939057-26-000105-index.htm",146,{"cik":29,"filedAt":163,"filingId":164,"formType":165,"originalSubmissionDate":166,"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":128,"ownerTitle":62,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":25,"transactionCode":170,"transactionDate":171,"intentLabel":172,"signalQuality":48},"2026-02-10T00:00:00.000Z","0000939057-26-000042-0","4\u002FA","2025-08-19","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841180\u002F000093905726000042\u002F0000939057-26-000042-index.htm",750,11999,"A","2025-08-15","Stock award",{"cik":29,"filedAt":163,"filingId":174,"formType":165,"originalSubmissionDate":175,"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":95,"ownerTitle":62,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":45,"transactionDate":181,"intentLabel":47,"signalQuality":48},"0000939057-26-000041-0","2025-11-10",38.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548827\u002F000093905726000041\u002F0000939057-26-000041-index.htm",66,608,2508.66,"2025-11-06",{"cik":29,"filedAt":163,"filingId":183,"formType":165,"originalSubmissionDate":175,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":45,"transactionDate":181,"intentLabel":47,"signalQuality":48},"0000939057-26-000043-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972846\u002F000093905726000043\u002F0000939057-26-000043-index.htm",39,249,1482.3899999999999,"finance-insurance",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":194,"issuerName":195},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":197,"issuerName":198},"COIN","Coinbase Global, Inc.",{"ticker":200,"issuerName":201},"CRCL","Circle Internet Group, Inc.",{"ticker":203,"issuerName":204},"TRUP","TRUPANION, INC.",{"ticker":206,"issuerName":207},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":136,"fetchedAt":209,"source":210},"2026-08-07T15:13:17.126Z","sqlite",{"data":212,"meta":218},{"value":213,"quality":214,"closeDate":215,"ageDays":216,"sharesAsOf":217},318751173.02506256,"fresh","2026-08-04",3,"2026-05-05",{"count":219,"fetchedAt":220,"source":210},1,"2026-08-07T15:13:17.128Z",{"data":222,"meta":234},{"ticker":32,"ceo":223,"industry":224,"fullTimeEmployees":225,"ipoDate":226,"country":227,"state":228,"city":229,"website":230,"exchangeShort":25,"marketCap":25,"beta":231,"range52w":232,"fetchedAt":233},"Joseph C. Adams","Banks - Regional",567,"2012-07-10","US","WA","Mountlake Terrace","https:\u002F\u002Fwww.fsbwa.com",0.658,"36.66-44.22","2026-06-26T07:53:19.877Z",{"count":219,"fetchedAt":220,"source":210},{"data":236,"meta":238},{"ticker":32,"points":237},[],{"count":219,"fetchedAt":220,"source":210},{"data":240,"meta":1580},{"congressTrades":241,"insiderTrades":242,"priceHistory":261,"ticker":32},[],[243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":70,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":64,"totalValue":74,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":105,"shares":89,"sharesOwnedAfter":106,"totalValue":91,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":129,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":131,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":144,"shares":55,"sharesOwnedAfter":145,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":147,"filingId":148,"formType":149,"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":39,"pricePerShare":40,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":147,"filingId":157,"formType":149,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":160,"shares":136,"sharesOwnedAfter":161,"totalValue":138,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":163,"filingId":164,"formType":165,"originalSubmissionDate":166,"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":128,"ownerTitle":62,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":25,"transactionCode":170,"transactionDate":171},{"cik":29,"filedAt":163,"filingId":174,"formType":165,"originalSubmissionDate":175,"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":95,"ownerTitle":62,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":45,"transactionDate":181},{"cik":29,"filedAt":163,"filingId":183,"formType":165,"originalSubmissionDate":175,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":45,"transactionDate":181},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,901,904,907,909,912,914,917,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1074,1076,1079,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1109,1112,1115,1118,1121,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1201,1203,1206,1209,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1297,1300,1303,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1373,1376,1378,1381,1383,1386,1388,1391,1393,1396,1399,1401,1404,1406,1408,1410,1411,1413,1416,1419,1422,1425,1427,1429,1432,1435,1437,1440,1442,1444,1446,1449,1451,1453,1456,1459,1462,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1501,1504,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578],{"date":263,"close":264},"2021-08-13",35.459999084472656,{"date":266,"close":267},"2021-08-20",33.720001220703125,{"date":269,"close":270},"2021-08-27",34.2400016784668,{"date":272,"close":273},"2021-09-03",33.5099983215332,{"date":275,"close":276},"2021-09-10",33.04999923706055,{"date":278,"close":279},"2021-09-17",34.08000183105469,{"date":281,"close":282},"2021-09-24",34.209999084472656,{"date":284,"close":285},"2021-10-01",34.619998931884766,{"date":287,"close":288},"2021-10-08",35.0099983215332,{"date":290,"close":291},"2021-10-15",33.97999954223633,{"date":293,"close":294},"2021-10-22",35.119998931884766,{"date":296,"close":297},"2021-10-29",34.459999084472656,{"date":299,"close":300},"2021-11-05",36.75,{"date":302,"close":303},"2021-11-12",35.630001068115234,{"date":305,"close":306},"2021-11-19",34.560001373291016,{"date":308,"close":309},"2021-11-26",33.43000030517578,{"date":311,"close":312},"2021-12-03",33.29999923706055,{"date":314,"close":315},"2021-12-10",33.369998931884766,{"date":317,"close":318},"2021-12-17",32.52000045776367,{"date":320,"close":321},"2021-12-23",33.189998626708984,{"date":323,"close":324},"2021-12-31",33.630001068115234,{"date":326,"close":327},"2022-01-07",35.279998779296875,{"date":329,"close":330},"2022-01-14",33.90999984741211,{"date":332,"close":333},"2022-01-21",32.2599983215332,{"date":335,"close":336},"2022-01-28",33.619998931884766,{"date":338,"close":339},"2022-02-04",33.150001525878906,{"date":341,"close":342},"2022-02-11",32.5099983215332,{"date":344,"close":345},"2022-02-18",32.31999969482422,{"date":347,"close":348},"2022-02-25",32.58000183105469,{"date":350,"close":351},"2022-03-04",30.940000534057617,{"date":353,"close":354},"2022-03-11",31.139999389648438,{"date":356,"close":357},"2022-03-18",30.690000534057617,{"date":359,"close":360},"2022-03-25",31.399999618530273,{"date":362,"close":363},"2022-04-01",30.920000076293945,{"date":365,"close":366},"2022-04-08",30.850000381469727,{"date":368,"close":369},"2022-04-14",30.540000915527344,{"date":371,"close":372},"2022-04-22",30.479999542236328,{"date":374,"close":375},"2022-04-29",29.389999389648438,{"date":377,"close":378},"2022-05-06",29.350000381469727,{"date":380,"close":381},"2022-05-13",28.829999923706055,{"date":383,"close":384},"2022-05-20",28.329999923706055,{"date":386,"close":387},"2022-05-27",30.360000610351562,{"date":389,"close":390},"2022-06-03",30.09000015258789,{"date":392,"close":393},"2022-06-10",29.520000457763672,{"date":395,"close":396},"2022-06-17",28.350000381469727,{"date":398,"close":399},"2022-06-24",28.399999618530273,{"date":401,"close":402},"2022-07-01",29.040000915527344,{"date":404,"close":405},"2022-07-08",28.299999237060547,{"date":407,"close":408},"2022-07-15",27.75,{"date":410,"close":411},"2022-07-22",28.25,{"date":413,"close":414},"2022-07-29",30.049999237060547,{"date":416,"close":417},"2022-08-05",30,{"date":419,"close":420},"2022-08-12",30.889999389648438,{"date":422,"close":423},"2022-08-19",31.100000381469727,{"date":425,"close":426},"2022-08-26",30.3799991607666,{"date":428,"close":429},"2022-09-02",29.34000015258789,{"date":431,"close":432},"2022-09-09",29.43000030517578,{"date":434,"close":435},"2022-09-16",28.790000915527344,{"date":437,"close":438},"2022-09-23",28.149999618530273,{"date":440,"close":441},"2022-09-30",27.260000228881836,{"date":443,"close":444},"2022-10-07",27.200000762939453,{"date":446,"close":447},"2022-10-14",28.1299991607666,{"date":449,"close":450},"2022-10-21",27.739999771118164,{"date":452,"close":453},"2022-10-28",28.190000534057617,{"date":455,"close":456},"2022-11-04",30.079999923706055,{"date":458,"close":459},"2022-11-11",32.970001220703125,{"date":461,"close":462},"2022-11-18",33.099998474121094,{"date":464,"close":270},"2022-11-25",{"date":466,"close":467},"2022-12-02",34.41999816894531,{"date":469,"close":470},"2022-12-09",34.06999969482422,{"date":472,"close":473},"2022-12-16",32.84000015258789,{"date":475,"close":476},"2022-12-23",33.060001373291016,{"date":478,"close":479},"2022-12-30",33.439998626708984,{"date":481,"close":462},"2023-01-06",{"date":483,"close":484},"2023-01-13",33.86000061035156,{"date":486,"close":487},"2023-01-20",33.91999816894531,{"date":489,"close":490},"2023-01-27",33.849998474121094,{"date":492,"close":493},"2023-02-03",37.15999984741211,{"date":495,"close":496},"2023-02-10",36.52000045776367,{"date":498,"close":499},"2023-02-17",36.689998626708984,{"date":501,"close":502},"2023-02-24",35.91999816894531,{"date":504,"close":505},"2023-03-03",35.25,{"date":507,"close":508},"2023-03-10",32.75,{"date":510,"close":511},"2023-03-17",29.760000228881836,{"date":513,"close":514},"2023-03-24",29.84000015258789,{"date":516,"close":517},"2023-03-31",30.010000228881836,{"date":519,"close":520},"2023-04-06",29,{"date":522,"close":523},"2023-04-14",29.450000762939453,{"date":525,"close":526},"2023-04-21",28.799999237060547,{"date":528,"close":529},"2023-04-28",29.90999984741211,{"date":531,"close":532},"2023-05-05",29.469999313354492,{"date":534,"close":535},"2023-05-12",27.610000610351562,{"date":537,"close":538},"2023-05-19",28.1200008392334,{"date":540,"close":541},"2023-05-26",28.8700008392334,{"date":543,"close":544},"2023-06-02",30.290000915527344,{"date":546,"close":547},"2023-06-09",30.700000762939453,{"date":549,"close":550},"2023-06-16",29.31999969482422,{"date":552,"close":553},"2023-06-23",29.989999771118164,{"date":555,"close":556},"2023-06-30",30.06999969482422,{"date":558,"close":559},"2023-07-07",30.90999984741211,{"date":561,"close":562},"2023-07-14",30.219999313354492,{"date":564,"close":565},"2023-07-21",32.189998626708984,{"date":567,"close":568},"2023-07-28",32,{"date":570,"close":571},"2023-08-04",31.290000915527344,{"date":573,"close":574},"2023-08-11",32.279998779296875,{"date":576,"close":577},"2023-08-18",31.239999771118164,{"date":579,"close":580},"2023-08-25",30.709999084472656,{"date":582,"close":583},"2023-09-01",30.170000076293945,{"date":585,"close":586},"2023-09-08",29.829999923706055,{"date":588,"close":589},"2023-09-15",30.780000686645508,{"date":591,"close":592},"2023-09-22",29.360000610351562,{"date":594,"close":595},"2023-09-29",29.5,{"date":597,"close":598},"2023-10-06",29.139999389648438,{"date":600,"close":601},"2023-10-13",29.3799991607666,{"date":603,"close":604},"2023-10-20",28.860000610351562,{"date":606,"close":607},"2023-10-27",28.68000030517578,{"date":609,"close":610},"2023-11-03",29.979999542236328,{"date":612,"close":613},"2023-11-10",29.530000686645508,{"date":615,"close":616},"2023-11-17",31.790000915527344,{"date":618,"close":619},"2023-11-24",31.8799991607666,{"date":621,"close":622},"2023-12-01",31.540000915527344,{"date":624,"close":625},"2023-12-08",33.400001525878906,{"date":627,"close":628},"2023-12-15",37.310001373291016,{"date":630,"close":631},"2023-12-22",37.349998474121094,{"date":633,"close":634},"2023-12-29",36.959999084472656,{"date":636,"close":637},"2024-01-05",37.59000015258789,{"date":639,"close":113},"2024-01-12",{"date":641,"close":642},"2024-01-19",35.310001373291016,{"date":644,"close":645},"2024-01-26",37.20000076293945,{"date":647,"close":648},"2024-02-02",34.52000045776367,{"date":650,"close":651},"2024-02-09",34.470001220703125,{"date":653,"close":654},"2024-02-16",34.189998626708984,{"date":656,"close":657},"2024-02-23",32.70000076293945,{"date":659,"close":660},"2024-03-01",32.5,{"date":662,"close":663},"2024-03-08",32.650001525878906,{"date":665,"close":666},"2024-03-15",32.38999938964844,{"date":668,"close":669},"2024-03-22",33.470001220703125,{"date":671,"close":672},"2024-03-28",34.709999084472656,{"date":674,"close":675},"2024-04-05",33.810001373291016,{"date":677,"close":678},"2024-04-12",31.93000030517578,{"date":680,"close":681},"2024-04-19",31.5,{"date":683,"close":684},"2024-04-26",31.469999313354492,{"date":686,"close":687},"2024-05-03",32.79999923706055,{"date":689,"close":690},"2024-05-10",32.689998626708984,{"date":692,"close":693},"2024-05-17",33.529998779296875,{"date":695,"close":476},"2024-05-24",{"date":697,"close":698},"2024-05-31",32.790000915527344,{"date":700,"close":701},"2024-06-07",33.380001068115234,{"date":703,"close":704},"2024-06-14",32.54999923706055,{"date":706,"close":707},"2024-06-21",32.95000076293945,{"date":709,"close":710},"2024-06-28",36.45000076293945,{"date":712,"close":713},"2024-07-05",33.36000061035156,{"date":715,"close":716},"2024-07-12",37.75,{"date":718,"close":719},"2024-07-19",40,{"date":721,"close":722},"2024-07-26",43.619998931884766,{"date":724,"close":725},"2024-08-02",40.540000915527344,{"date":727,"close":728},"2024-08-09",40.38999938964844,{"date":730,"close":731},"2024-08-16",41.59000015258789,{"date":733,"close":734},"2024-08-23",44.970001220703125,{"date":736,"close":737},"2024-08-30",43.83000183105469,{"date":739,"close":740},"2024-09-06",42.5099983215332,{"date":742,"close":743},"2024-09-13",44.5,{"date":745,"close":746},"2024-09-20",46.25,{"date":748,"close":749},"2024-09-27",44.13999938964844,{"date":751,"close":752},"2024-10-04",42.36000061035156,{"date":754,"close":755},"2024-10-11",43.439998626708984,{"date":757,"close":758},"2024-10-18",44.7599983215332,{"date":760,"close":761},"2024-10-25",43.630001068115234,{"date":763,"close":764},"2024-11-01",42.900001525878906,{"date":766,"close":767},"2024-11-08",48.029998779296875,{"date":769,"close":770},"2024-11-15",46.470001220703125,{"date":772,"close":773},"2024-11-22",46.900001525878906,{"date":775,"close":776},"2024-11-29",47.70000076293945,{"date":778,"close":779},"2024-12-06",45.279998779296875,{"date":781,"close":782},"2024-12-13",45.59000015258789,{"date":784,"close":785},"2024-12-20",42.38999938964844,{"date":787,"close":788},"2024-12-27",41.02000045776367,{"date":790,"close":791},"2025-01-03",40.689998626708984,{"date":793,"close":794},"2025-01-10",38.52000045776367,{"date":796,"close":797},"2025-01-17",40.75,{"date":799,"close":800},"2025-01-24",40.34000015258789,{"date":802,"close":803},"2025-01-31",40.439998626708984,{"date":805,"close":806},"2025-02-07",40.029998779296875,{"date":808,"close":809},"2025-02-14",39.040000915527344,{"date":811,"close":812},"2025-02-21",38.25,{"date":814,"close":815},"2025-02-28",39.40999984741211,{"date":817,"close":818},"2025-03-07",37.97999954223633,{"date":820,"close":821},"2025-03-14",36.7599983215332,{"date":823,"close":824},"2025-03-21",37.11000061035156,{"date":826,"close":827},"2025-03-28",38,{"date":829,"close":830},"2025-04-04",36.27000045776367,{"date":832,"close":833},"2025-04-11",37.16999816894531,{"date":835,"close":836},"2025-04-17",38.18000030517578,{"date":838,"close":839},"2025-04-25",38.31999969482422,{"date":841,"close":842},"2025-05-02",40.11000061035156,{"date":844,"close":845},"2025-05-09",39.81999969482422,{"date":847,"close":848},"2025-05-16",40.31999969482422,{"date":850,"close":851},"2025-05-23",38.630001068115234,{"date":853,"close":854},"2025-05-30",38.40999984741211,{"date":856,"close":857},"2025-06-06",38.369998931884766,{"date":859,"close":860},"2025-06-13",38.08000183105469,{"date":862,"close":863},"2025-06-20",38.16999816894531,{"date":865,"close":866},"2025-06-27",39.45000076293945,{"date":868,"close":869},"2025-07-03",42.95000076293945,{"date":871,"close":872},"2025-07-11",42.18000030517578,{"date":874,"close":875},"2025-07-18",40.970001220703125,{"date":877,"close":878},"2025-07-25",41.060001373291016,{"date":880,"close":881},"2025-08-01",37.84000015258789,{"date":883,"close":884},"2025-08-04",38.81999969482422,{"date":886,"close":887},"2025-08-05",39.06999969482422,{"date":889,"close":890},"2025-08-06",39.20000076293945,{"date":892,"close":812},"2025-08-07",{"date":894,"close":895},"2025-08-08",38.439998626708984,{"date":897,"close":898},"2025-08-11",38.779998779296875,{"date":900,"close":800},"2025-08-12",{"date":902,"close":903},"2025-08-13",41.15999984741211,{"date":905,"close":906},"2025-08-14",41.2599983215332,{"date":171,"close":908},40.13999938964844,{"date":910,"close":911},"2025-08-18",40.470001220703125,{"date":166,"close":913},39.790000915527344,{"date":915,"close":916},"2025-08-20",39.97999954223633,{"date":918,"close":919},"2025-08-21",39.900001525878906,{"date":921,"close":922},"2025-08-22",42.380001068115234,{"date":924,"close":925},"2025-08-25",41.61000061035156,{"date":927,"close":928},"2025-08-26",42.15999984741211,{"date":930,"close":931},"2025-08-27",42.40999984741211,{"date":933,"close":934},"2025-08-28",42.810001373291016,{"date":936,"close":937},"2025-08-29",42.709999084472656,{"date":939,"close":872},"2025-09-02",{"date":941,"close":942},"2025-09-03",42.34000015258789,{"date":944,"close":945},"2025-09-04",42.43000030517578,{"date":947,"close":948},"2025-09-05",42.20000076293945,{"date":950,"close":951},"2025-09-08",41.849998474121094,{"date":953,"close":954},"2025-09-09",41.7599983215332,{"date":956,"close":957},"2025-09-10",41.650001525878906,{"date":959,"close":960},"2025-09-11",42.22999954223633,{"date":962,"close":963},"2025-09-12",41.45000076293945,{"date":965,"close":966},"2025-09-15",41.560001373291016,{"date":968,"close":875},"2025-09-16",{"date":970,"close":971},"2025-09-17",41.209999084472656,{"date":973,"close":974},"2025-09-18",42.349998474121094,{"date":976,"close":977},"2025-09-19",41.220001220703125,{"date":979,"close":980},"2025-09-22",41.58000183105469,{"date":982,"close":983},"2025-09-23",40.709999084472656,{"date":985,"close":986},"2025-09-24",41,{"date":988,"close":989},"2025-09-25",40.959999084472656,{"date":991,"close":992},"2025-09-26",40.630001068115234,{"date":994,"close":995},"2025-09-29",39.5,{"date":997,"close":998},"2025-09-30",39.91999816894531,{"date":1000,"close":1001},"2025-10-01",39.869998931884766,{"date":1003,"close":866},"2025-10-02",{"date":1005,"close":1006},"2025-10-03",40.040000915527344,{"date":1008,"close":1009},"2025-10-06",39.849998474121094,{"date":1011,"close":1012},"2025-10-07",39.59000015258789,{"date":1014,"close":1015},"2025-10-08",39.689998626708984,{"date":1017,"close":1018},"2025-10-09",38.70000076293945,{"date":1020,"close":1021},"2025-10-10",37.58000183105469,{"date":1023,"close":1024},"2025-10-13",38.33000183105469,{"date":1026,"close":1027},"2025-10-14",38.95000076293945,{"date":1029,"close":1030},"2025-10-15",38.5099983215332,{"date":1032,"close":1033},"2025-10-16",37.38999938964844,{"date":1035,"close":1036},"2025-10-17",37.68000030517578,{"date":1038,"close":1039},"2025-10-20",38.790000915527344,{"date":1041,"close":854},"2025-10-21",{"date":1043,"close":1044},"2025-10-22",39.70000076293945,{"date":1046,"close":1047},"2025-10-23",38.90999984741211,{"date":1049,"close":1050},"2025-10-24",39.36000061035156,{"date":1052,"close":1053},"2025-10-27",39.0099983215332,{"date":1055,"close":1053},"2025-10-28",{"date":1057,"close":1058},"2025-10-29",38.529998779296875,{"date":1060,"close":1061},"2025-10-30",38.380001068115234,{"date":1063,"close":1064},"2025-10-31",38.689998626708984,{"date":1066,"close":1067},"2025-11-03",38.279998779296875,{"date":1069,"close":1070},"2025-11-04",38.54999923706055,{"date":1072,"close":1073},"2025-11-05",37.970001220703125,{"date":181,"close":1075},38.0099983215332,{"date":1077,"close":1078},"2025-11-07",41.040000915527344,{"date":175,"close":1080},40.61000061035156,{"date":1082,"close":1083},"2025-11-11",40.189998626708984,{"date":1085,"close":1086},"2025-11-12",40.04999923706055,{"date":1088,"close":1089},"2025-11-13",40.08000183105469,{"date":1091,"close":1092},"2025-11-14",39.86000061035156,{"date":1094,"close":1095},"2025-11-17",38.93000030517578,{"date":1097,"close":1098},"2025-11-18",38.88999938964844,{"date":1100,"close":1047},"2025-11-19",{"date":1102,"close":1103},"2025-11-20",39.02000045776367,{"date":1105,"close":1106},"2025-11-21",40.29999923706055,{"date":1108,"close":1089},"2025-11-24",{"date":1110,"close":1111},"2025-11-25",41.06999969482422,{"date":1113,"close":1114},"2025-11-26",40.63999938964844,{"date":1116,"close":1117},"2025-11-28",40.95000076293945,{"date":1119,"close":1120},"2025-12-01",40.93000030517578,{"date":1122,"close":916},"2025-12-02",{"date":1124,"close":1125},"2025-12-03",40.099998474121094,{"date":1127,"close":995},"2025-12-04",{"date":1129,"close":1130},"2025-12-05",40.52000045776367,{"date":1132,"close":1133},"2025-12-08",40.59000015258789,{"date":1135,"close":1136},"2025-12-09",40.880001068115234,{"date":1138,"close":1139},"2025-12-10",42.54999923706055,{"date":1141,"close":1142},"2025-12-11",42.630001068115234,{"date":1144,"close":1145},"2025-12-12",42.939998626708984,{"date":1147,"close":1148},"2025-12-15",43.36000061035156,{"date":1150,"close":1151},"2025-12-16",43.880001068115234,{"date":1153,"close":1154},"2025-12-17",43.81999969482422,{"date":1156,"close":1157},"2025-12-18",43.79999923706055,{"date":1159,"close":1160},"2025-12-19",43.220001220703125,{"date":1162,"close":922},"2025-12-22",{"date":1164,"close":960},"2025-12-23",{"date":1166,"close":928},"2025-12-24",{"date":1168,"close":1169},"2025-12-26",42.16999816894531,{"date":1171,"close":1172},"2025-12-29",41.91999816894531,{"date":1174,"close":1175},"2025-12-30",41.36000061035156,{"date":1177,"close":1178},"2025-12-31",41.16999816894531,{"date":1180,"close":1181},"2026-01-02",40.849998474121094,{"date":1183,"close":1184},"2026-01-05",41.150001525878906,{"date":1186,"close":1187},"2026-01-06",40.83000183105469,{"date":1189,"close":1190},"2026-01-07",40.56999969482422,{"date":1192,"close":1193},"2026-01-08",41.84000015258789,{"date":1195,"close":966},"2026-01-09",{"date":1197,"close":1198},"2026-01-12",41.470001220703125,{"date":1200,"close":989},"2026-01-13",{"date":1202,"close":925},"2026-01-14",{"date":1204,"close":1205},"2026-01-15",42.2599983215332,{"date":1207,"close":1208},"2026-01-16",42,{"date":1210,"close":731},"2026-01-20",{"date":1212,"close":1213},"2026-01-21",43.43000030517578,{"date":1215,"close":1216},"2026-01-22",43.65999984741211,{"date":1218,"close":1219},"2026-01-23",41.54999923706055,{"date":1221,"close":986},"2026-01-26",{"date":1223,"close":1224},"2026-01-27",40.47999954223633,{"date":1226,"close":1227},"2026-01-28",39.619998931884766,{"date":1229,"close":1230},"2026-01-29",41.189998626708984,{"date":1232,"close":1233},"2026-01-30",41.97999954223633,{"date":1235,"close":1236},"2026-02-02",42.72999954223633,{"date":1238,"close":1239},"2026-02-03",42.560001373291016,{"date":1241,"close":1242},"2026-02-04",42.470001220703125,{"date":1244,"close":1245},"2026-02-05",43.099998474121094,{"date":1247,"close":1248},"2026-02-06",42.279998779296875,{"date":1250,"close":1251},"2026-02-09",41.68000030517578,{"date":1253,"close":1254},"2026-02-10",41.56999969482422,{"date":1256,"close":1257},"2026-02-11",41.709999084472656,{"date":1259,"close":1260},"2026-02-12",42.04999923706055,{"date":1262,"close":1263},"2026-02-13",42.08000183105469,{"date":1265,"close":1251},"2026-02-17",{"date":1267,"close":1268},"2026-02-18",41.540000915527344,{"date":1270,"close":1271},"2026-02-19",41.970001220703125,{"date":1273,"close":1274},"2026-02-20",41.88999938964844,{"date":1276,"close":1277},"2026-02-23",40.790000915527344,{"date":1279,"close":1280},"2026-02-24",40.779998779296875,{"date":1282,"close":906},"2026-02-25",{"date":1284,"close":1285},"2026-02-26",41.130001068115234,{"date":1287,"close":1288},"2026-02-27",39.5099983215332,{"date":1290,"close":1291},"2026-03-02",40.09000015258789,{"date":1293,"close":1294},"2026-03-03",40.119998931884766,{"date":1296,"close":1190},"2026-03-04",{"date":1298,"close":1299},"2026-03-05",39.79999923706055,{"date":1301,"close":1302},"2026-03-06",39.459999084472656,{"date":1304,"close":866},"2026-03-09",{"date":1306,"close":1307},"2026-03-10",39.09000015258789,{"date":1309,"close":1310},"2026-03-11",38.66999816894531,{"date":1312,"close":1313},"2026-03-12",39.2400016784668,{"date":1315,"close":1316},"2026-03-13",38.290000915527344,{"date":1318,"close":185},"2026-03-16",{"date":1320,"close":1321},"2026-03-17",38.29999923706055,{"date":1323,"close":1324},"2026-03-18",37.72999954223633,{"date":1326,"close":1327},"2026-03-19",37.70000076293945,{"date":1329,"close":1330},"2026-03-20",37.040000915527344,{"date":1332,"close":1333},"2026-03-23",39.880001068115234,{"date":1335,"close":890},"2026-03-24",{"date":1337,"close":1338},"2026-03-25",39.150001525878906,{"date":1340,"close":1341},"2026-03-26",38.880001068115234,{"date":1343,"close":1344},"2026-03-27",38.130001068115234,{"date":1346,"close":1347},"2026-03-30",39.099998474121094,{"date":1349,"close":1350},"2026-03-31",38.59000015258789,{"date":1352,"close":1353},"2026-04-01",38.619998931884766,{"date":1355,"close":1356},"2026-04-02",39.380001068115234,{"date":1358,"close":1288},"2026-04-06",{"date":1360,"close":1361},"2026-04-07",39.400001525878906,{"date":1363,"close":1364},"2026-04-08",40.529998779296875,{"date":1366,"close":1367},"2026-04-09",41.47999954223633,{"date":1369,"close":1370},"2026-04-10",40.650001525878906,{"date":1372,"close":1187},"2026-04-13",{"date":1374,"close":1375},"2026-04-14",40.41999816894531,{"date":1377,"close":1291},"2026-04-15",{"date":1379,"close":1380},"2026-04-16",40.130001068115234,{"date":1382,"close":1136},"2026-04-17",{"date":1384,"close":1385},"2026-04-20",41.720001220703125,{"date":1387,"close":1219},"2026-04-21",{"date":1389,"close":1390},"2026-04-22",41.400001525878906,{"date":1392,"close":986},"2026-04-23",{"date":1394,"close":1395},"2026-04-24",41.4900016784668,{"date":1397,"close":1398},"2026-04-27",41.13999938964844,{"date":1400,"close":1233},"2026-04-28",{"date":1402,"close":1403},"2026-04-29",41.5099983215332,{"date":1405,"close":1114},"2026-04-30",{"date":1407,"close":1277},"2026-05-01",{"date":1409,"close":1106},"2026-05-04",{"date":217,"close":1370},{"date":46,"close":1412},41.369998931884766,{"date":1414,"close":1415},"2026-05-07",41.310001373291016,{"date":1417,"close":1418},"2026-05-08",40.90999984741211,{"date":1420,"close":1421},"2026-05-11",39.959999084472656,{"date":1423,"close":1424},"2026-05-12",39.970001220703125,{"date":1426,"close":806},"2026-05-13",{"date":1428,"close":1125},"2026-05-14",{"date":1430,"close":1431},"2026-05-15",39.599998474121094,{"date":1433,"close":1434},"2026-05-18",39.65999984741211,{"date":1436,"close":1044},"2026-05-19",{"date":1438,"close":1439},"2026-05-20",40.22999954223633,{"date":1441,"close":971},"2026-05-21",{"date":1443,"close":986},"2026-05-22",{"date":1445,"close":1370},"2026-05-26",{"date":1447,"close":1448},"2026-05-27",41.290000915527344,{"date":1450,"close":966},"2026-05-28",{"date":1452,"close":983},"2026-05-29",{"date":1454,"close":1455},"2026-06-01",40.720001220703125,{"date":1457,"close":1458},"2026-06-02",40.27000045776367,{"date":1460,"close":1461},"2026-06-03",39.08000183105469,{"date":1463,"close":1291},"2026-06-04",{"date":1465,"close":1466},"2026-06-05",40.88999938964844,{"date":1468,"close":1370},"2026-06-08",{"date":1470,"close":1471},"2026-06-09",41.75,{"date":1473,"close":1474},"2026-06-10",43.02000045776367,{"date":1476,"close":1477},"2026-06-11",42.400001525878906,{"date":1479,"close":1480},"2026-06-12",42.66999816894531,{"date":1482,"close":1483},"2026-06-15",41.349998474121094,{"date":1485,"close":1486},"2026-06-16",41.81999969482422,{"date":1488,"close":1489},"2026-06-17",41.18000030517578,{"date":1491,"close":1492},"2026-06-18",41.689998626708984,{"date":1494,"close":1495},"2026-06-22",41.79999923706055,{"date":1497,"close":942},"2026-06-23",{"date":1499,"close":1500},"2026-06-24",43.0099983215332,{"date":1502,"close":1503},"2026-06-25",42.70000076293945,{"date":1505,"close":1160},"2026-06-26",{"date":1507,"close":1508},"2026-06-29",43.15999984741211,{"date":1510,"close":1511},"2026-06-30",43.400001525878906,{"date":1513,"close":1514},"2026-07-01",44.34000015258789,{"date":1516,"close":1517},"2026-07-02",43.91999816894531,{"date":1519,"close":1520},"2026-07-06",44.06999969482422,{"date":1522,"close":1523},"2026-07-07",42.880001068115234,{"date":1525,"close":1526},"2026-07-08",42.68000030517578,{"date":1528,"close":937},"2026-07-09",{"date":1530,"close":1531},"2026-07-10",43.130001068115234,{"date":1533,"close":1534},"2026-07-13",42.91999816894531,{"date":1536,"close":1537},"2026-07-14",43.2599983215332,{"date":1539,"close":1540},"2026-07-15",43.470001220703125,{"date":1542,"close":1543},"2026-07-16",45.27000045776367,{"date":1545,"close":1546},"2026-07-17",44.029998779296875,{"date":1548,"close":1474},"2026-07-20",{"date":1550,"close":1551},"2026-07-21",44.040000915527344,{"date":1553,"close":1554},"2026-07-22",43,{"date":1556,"close":1557},"2026-07-23",43.560001373291016,{"date":1559,"close":1560},"2026-07-24",43.61000061035156,{"date":1562,"close":1563},"2026-07-27",43.47999954223633,{"date":1565,"close":1566},"2026-07-28",43.650001525878906,{"date":1568,"close":1569},"2026-07-29",43.959999084472656,{"date":1571,"close":1572},"2026-07-30",42.849998474121094,{"date":1574,"close":1575},"2026-07-31",42.90999984741211,{"date":1577,"close":1205},"2026-08-03",{"date":215,"close":1579},42.9900016784668,{"count":219,"fetchedAt":1581,"source":210},"2026-08-07T15:13:17.148Z",1786115597036]