[{"data":1,"prerenderedAt":1140},["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-HFWA":25,"$f22wfIlU6hh6aKmF7agpunUnPBYNMPHOZLJZpc7G74Jg":26,"ticker-mcap-HFWA":196,"ticker-profile-HFWA":204,"ticker-earnings-HFWA":219,"ticker-congress-HFWA":223,"i-lucide:info":1138},{"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":192},{"identity":28,"transactions":33,"sectorSlug":172,"relatedTickers":173},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1046025","HERITAGE FINANCIAL CORP","Finance & Insurance","HFWA",[34,50,53,58,61,66,71,74,77,82,87,90,95,98,101,109,120,125,134,139,154,165],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-20T00:00:00.000Z","0001628280-26-048803-0","4","Glasby William","EVP Chief Information Officer","D",30.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1719362\u002F000162828026048803\u002F0001628280-26-048803-index.htm",265,13173,8087.8,"M","2026-07-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":52,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-1",13438,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-2",264,13702,8057.28,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":60,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-3",13966,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-4",302,14268,9217.039999999999,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-5",301,14569,9186.52,{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":73,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-6",14870,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":76,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-7",15171,{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-8",1824,16995,55668.479999999996,{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-9",1595,18590,48679.4,{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":84,"sharesOwnedAfter":89,"totalValue":86,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-10",20185,{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-11",1846,22031,56339.92,{"cik":29,"filedAt":35,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":92,"sharesOwnedAfter":97,"totalValue":94,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-12",23877,{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":92,"sharesOwnedAfter":100,"totalValue":94,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-048803-13",25723,{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":47,"intentLabel":107,"signalQuality":108},"0001628280-26-048803-14",3379,22344,103127.08,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"2026-06-15T22:57:34.000Z","0001628280-26-043365-0","Chalfant Tony","EVP Chief Credit Officer",28.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817084\u002F000162828026043365\u002F0001628280-26-043365-index.htm",1316,23731,37427.04,"2026-06-15",{"cik":29,"filedAt":110,"filingId":121,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":106,"transactionDate":119,"intentLabel":107,"signalQuality":108},"0001628280-26-043365-1",135,23596,3839.4,{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"2026-06-15T22:57:28.000Z","0001628280-26-043364-0","Curran Amy E.","EVP Director Commercial Lend","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961127\u002F000162828026043364\u002F0001628280-26-043364-index.htm",576,30029,16381.44,{"cik":29,"filedAt":126,"filingId":135,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":106,"transactionDate":119,"intentLabel":107,"signalQuality":108},"0001628280-26-043364-1",71,29958,2019.24,{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":152,"insiderHistory":153},"2026-06-10T00:00:00.000Z","0001628280-26-042137-0","Hinson Donald","EVPand Chief Financial Officer",28.3739,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410604\u002F000162828026042137\u002F0001628280-26-042137-index.htm",3842,41241,109012.5238,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":155,"filingId":156,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":25,"totalValue":162,"transactionCode":149,"transactionDate":163,"intentLabel":151,"signalQuality":152,"insiderHistory":164},"2026-05-04T18:42:47.000Z","0001628280-26-029734-0","Robison Sabrina C","EVP Chief HR Officer",27.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674228\u002F000162828026029734\u002Fwk-form4_1777920164.xml",716,19697.16,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":155,"filingId":166,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":168,"rawFilingUrl":160,"shares":169,"sharesOwnedAfter":25,"totalValue":170,"transactionCode":149,"transactionDate":163,"intentLabel":151,"signalQuality":152,"insiderHistory":171},"0001628280-26-029734-1","I",27.61,4723.991,130429.39151,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[174,177,180,183,186,189],{"ticker":175,"issuerName":176},"COIN","Coinbase Global, Inc.",{"ticker":178,"issuerName":179},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":181,"issuerName":182},"TRUP","TRUPANION, INC.",{"ticker":184,"issuerName":185},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":187,"issuerName":188},"CRCL","Circle Internet Group, Inc.",{"ticker":190,"issuerName":191},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":193,"fetchedAt":194,"source":195},22,"2026-07-21T13:04:36.240Z","sqlite",{"data":197,"meta":202},{"value":198,"quality":199,"closeDate":47,"ageDays":200,"sharesAsOf":201},1257998313.708477,"fresh",4,"2026-04-30",{"count":203,"fetchedAt":194,"source":195},1,{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"Bryan D. McDonald","Banks - Regional",757,"1998-05-07","US","WA","Olympia","https:\u002F\u002Fwww.hf-wa.com",0.506,"21.32-29.67","2026-06-28T14:00:42.843Z",{"count":203,"fetchedAt":218,"source":195},"2026-07-21T13:04:36.241Z",{"data":220,"meta":222},{"ticker":32,"points":221},[],{"count":203,"fetchedAt":218,"source":195},{"data":224,"meta":1136},{"congressTrades":225,"insiderTrades":226,"priceHistory":249,"ticker":32},[],[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":52,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":60,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":73,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":76,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":84,"sharesOwnedAfter":89,"totalValue":86,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":92,"sharesOwnedAfter":97,"totalValue":94,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":92,"sharesOwnedAfter":100,"totalValue":94,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":47},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":110,"filingId":121,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":106,"transactionDate":119},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":126,"filingId":135,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":106,"transactionDate":119},{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150},{"cik":29,"filedAt":155,"filingId":156,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":25,"totalValue":162,"transactionCode":149,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":166,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":168,"rawFilingUrl":160,"shares":169,"sharesOwnedAfter":25,"totalValue":170,"transactionCode":149,"transactionDate":163},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,479,482,485,488,491,494,497,500,503,506,509,511,514,517,520,523,526,529,532,535,538,541,544,546,549,551,554,557,560,563,565,568,571,574,576,579,582,585,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,630,633,636,639,641,644,646,648,651,654,656,658,660,663,665,667,669,672,675,678,681,684,687,690,693,696,699,701,704,707,709,712,715,717,720,722,725,728,731,734,737,740,743,746,749,751,753,756,758,760,763,766,769,771,773,775,778,781,784,787,790,793,795,797,800,803,806,809,812,815,818,820,823,826,829,832,835,838,841,844,847,850,853,856,859,861,863,866,869,872,875,878,880,883,886,888,891,894,896,898,901,904,907,910,913,915,918,921,923,926,929,932,935,938,940,943,945,948,951,954,957,960,963,966,969,972,975,978,980,982,985,988,990,992,995,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1039,1041,1044,1047,1049,1052,1055,1057,1060,1062,1065,1068,1071,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1134],{"date":251,"close":252},"2024-05-10",18.75,{"date":254,"close":255},"2024-05-17",19.079999923706055,{"date":257,"close":258},"2024-05-24",18.290000915527344,{"date":260,"close":261},"2024-05-31",18.1299991607666,{"date":263,"close":264},"2024-06-07",17.3700008392334,{"date":266,"close":267},"2024-06-14",16.68000030517578,{"date":269,"close":270},"2024-06-21",16.8700008392334,{"date":272,"close":273},"2024-06-28",18.030000686645508,{"date":275,"close":276},"2024-07-05",17.1299991607666,{"date":278,"close":279},"2024-07-12",19.190000534057617,{"date":281,"close":282},"2024-07-19",21.020000457763672,{"date":284,"close":285},"2024-07-26",23.1200008392334,{"date":287,"close":288},"2024-08-02",22.530000686645508,{"date":290,"close":291},"2024-08-09",20.969999313354492,{"date":293,"close":294},"2024-08-16",21.969999313354492,{"date":296,"close":297},"2024-08-23",23,{"date":299,"close":300},"2024-08-30",22.84000015258789,{"date":302,"close":303},"2024-09-06",21.709999084472656,{"date":305,"close":306},"2024-09-13",21.719999313354492,{"date":308,"close":309},"2024-09-20",22.280000686645508,{"date":311,"close":312},"2024-09-27",21.3700008392334,{"date":314,"close":315},"2024-10-04",21.1299991607666,{"date":317,"close":318},"2024-10-11",21.829999923706055,{"date":320,"close":321},"2024-10-18",22.6200008392334,{"date":323,"close":324},"2024-10-25",22.34000015258789,{"date":326,"close":327},"2024-11-01",23.200000762939453,{"date":329,"close":330},"2024-11-08",26.260000228881836,{"date":332,"close":333},"2024-11-15",26.15999984741211,{"date":335,"close":336},"2024-11-22",26.5,{"date":338,"close":339},"2024-11-29",26.450000762939453,{"date":341,"close":342},"2024-12-06",26.1299991607666,{"date":344,"close":345},"2024-12-13",26.170000076293945,{"date":347,"close":348},"2024-12-20",24.3700008392334,{"date":350,"close":351},"2024-12-27",24.309999465942383,{"date":353,"close":354},"2025-01-03",24.18000030517578,{"date":356,"close":357},"2025-01-10",23.079999923706055,{"date":359,"close":360},"2025-01-17",24.549999237060547,{"date":362,"close":363},"2025-01-24",24.649999618530273,{"date":365,"close":366},"2025-01-31",25.700000762939453,{"date":368,"close":369},"2025-02-07",24.899999618530273,{"date":371,"close":372},"2025-02-14",24.25,{"date":374,"close":375},"2025-02-21",24.149999618530273,{"date":377,"close":378},"2025-02-28",25.270000457763672,{"date":380,"close":381},"2025-03-07",23.90999984741211,{"date":383,"close":384},"2025-03-14",23.770000457763672,{"date":386,"close":387},"2025-03-21",23.780000686645508,{"date":389,"close":390},"2025-03-28",24.139999389648438,{"date":392,"close":393},"2025-04-04",21.489999771118164,{"date":395,"close":291},"2025-04-11",{"date":397,"close":398},"2025-04-17",21.850000381469727,{"date":400,"close":401},"2025-04-25",22.600000381469727,{"date":403,"close":404},"2025-05-02",23.579999923706055,{"date":406,"close":407},"2025-05-09",23.459999084472656,{"date":409,"close":410},"2025-05-16",23.93000030517578,{"date":412,"close":413},"2025-05-23",23.100000381469727,{"date":415,"close":416},"2025-05-30",23.3799991607666,{"date":418,"close":419},"2025-06-06",23.309999465942383,{"date":421,"close":422},"2025-06-13",22.760000228881836,{"date":424,"close":425},"2025-06-20",22.56999969482422,{"date":427,"close":428},"2025-06-27",23.84000015258789,{"date":430,"close":431},"2025-07-03",25.610000610351562,{"date":433,"close":434},"2025-07-11",25.280000686645508,{"date":436,"close":437},"2025-07-16",25.1299991607666,{"date":439,"close":440},"2025-07-17",25.34000015258789,{"date":442,"close":443},"2025-07-18",25.079999923706055,{"date":445,"close":446},"2025-07-21",25,{"date":448,"close":449},"2025-07-22",24.860000610351562,{"date":451,"close":452},"2025-07-23",24.959999084472656,{"date":454,"close":455},"2025-07-24",23.25,{"date":457,"close":458},"2025-07-25",23.440000534057617,{"date":460,"close":461},"2025-07-28",23.489999771118164,{"date":463,"close":464},"2025-07-29",23.360000610351562,{"date":466,"close":467},"2025-07-30",22.729999542236328,{"date":469,"close":470},"2025-07-31",22.540000915527344,{"date":472,"close":473},"2025-08-01",22.1299991607666,{"date":475,"close":476},"2025-08-04",22.5,{"date":478,"close":300},"2025-08-05",{"date":480,"close":481},"2025-08-06",22.399999618530273,{"date":483,"close":484},"2025-08-07",22.149999618530273,{"date":486,"close":487},"2025-08-08",22.489999771118164,{"date":489,"close":490},"2025-08-11",22.510000228881836,{"date":492,"close":493},"2025-08-12",23.479999542236328,{"date":495,"close":496},"2025-08-13",24.020000457763672,{"date":498,"close":499},"2025-08-14",23.829999923706055,{"date":501,"close":502},"2025-08-15",23.170000076293945,{"date":504,"close":505},"2025-08-18",23.350000381469727,{"date":507,"close":508},"2025-08-19",23.34000015258789,{"date":510,"close":419},"2025-08-20",{"date":512,"close":513},"2025-08-21",23.06999969482422,{"date":515,"close":516},"2025-08-22",24.399999618530273,{"date":518,"close":519},"2025-08-25",24.110000610351562,{"date":521,"close":522},"2025-08-26",24.559999465942383,{"date":524,"close":525},"2025-08-27",24.610000610351562,{"date":527,"close":528},"2025-08-28",24.530000686645508,{"date":530,"close":531},"2025-08-29",24.440000534057617,{"date":533,"close":534},"2025-09-02",24.299999237060547,{"date":536,"close":537},"2025-09-03",24.290000915527344,{"date":539,"close":540},"2025-09-04",25.030000686645508,{"date":542,"close":543},"2025-09-05",24.799999237060547,{"date":545,"close":540},"2025-09-08",{"date":547,"close":548},"2025-09-09",24.8700008392334,{"date":550,"close":543},"2025-09-10",{"date":552,"close":553},"2025-09-11",24.889999389648438,{"date":555,"close":556},"2025-09-12",24.520000457763672,{"date":558,"close":559},"2025-09-15",24.239999771118164,{"date":561,"close":562},"2025-09-16",24.030000686645508,{"date":564,"close":559},"2025-09-17",{"date":566,"close":567},"2025-09-18",25.190000534057617,{"date":569,"close":570},"2025-09-19",24.770000457763672,{"date":572,"close":573},"2025-09-22",24.579999923706055,{"date":575,"close":528},"2025-09-23",{"date":577,"close":578},"2025-09-24",24.639999389648438,{"date":580,"close":581},"2025-09-25",24.600000381469727,{"date":583,"close":584},"2025-09-26",24.850000381469727,{"date":586,"close":578},"2025-09-29",{"date":588,"close":589},"2025-09-30",24.190000534057617,{"date":591,"close":592},"2025-10-01",24.15999984741211,{"date":594,"close":595},"2025-10-02",24.040000915527344,{"date":597,"close":598},"2025-10-03",24.34000015258789,{"date":600,"close":601},"2025-10-06",24.389999389648438,{"date":603,"close":562},"2025-10-07",{"date":605,"close":606},"2025-10-08",23.8799991607666,{"date":608,"close":609},"2025-10-09",23.549999237060547,{"date":611,"close":612},"2025-10-10",22.770000457763672,{"date":614,"close":615},"2025-10-13",23.040000915527344,{"date":617,"close":618},"2025-10-14",23.790000915527344,{"date":620,"close":621},"2025-10-15",23.389999389648438,{"date":623,"close":624},"2025-10-16",22.100000381469727,{"date":626,"close":627},"2025-10-17",21.989999771118164,{"date":629,"close":490},"2025-10-20",{"date":631,"close":632},"2025-10-21",22.8700008392334,{"date":634,"close":635},"2025-10-22",22.979999542236328,{"date":637,"close":638},"2025-10-23",23.049999237060547,{"date":640,"close":285},"2025-10-24",{"date":642,"close":643},"2025-10-27",23.110000610351562,{"date":645,"close":464},"2025-10-28",{"date":647,"close":425},"2025-10-29",{"date":649,"close":650},"2025-10-30",22.450000762939453,{"date":652,"close":653},"2025-10-31",22.190000534057617,{"date":655,"close":425},"2025-11-03",{"date":657,"close":487},"2025-11-04",{"date":659,"close":487},"2025-11-05",{"date":661,"close":662},"2025-11-06",22.059999465942383,{"date":664,"close":662},"2025-11-07",{"date":666,"close":481},"2025-11-10",{"date":668,"close":650},"2025-11-11",{"date":670,"close":671},"2025-11-12",22.3700008392334,{"date":673,"close":674},"2025-11-13",22.200000762939453,{"date":676,"close":677},"2025-11-14",22.219999313354492,{"date":679,"close":680},"2025-11-17",21.469999313354492,{"date":682,"close":683},"2025-11-18",22.040000915527344,{"date":685,"close":686},"2025-11-19",22.209999084472656,{"date":688,"close":689},"2025-11-20",22.31999969482422,{"date":691,"close":692},"2025-11-21",23.270000457763672,{"date":694,"close":695},"2025-11-24",23.299999237060547,{"date":697,"close":698},"2025-11-25",24.469999313354492,{"date":700,"close":372},"2025-11-26",{"date":702,"close":703},"2025-11-28",23.940000534057617,{"date":705,"close":706},"2025-12-01",24.049999237060547,{"date":708,"close":703},"2025-12-02",{"date":710,"close":711},"2025-12-03",24.079999923706055,{"date":713,"close":714},"2025-12-04",24.209999084472656,{"date":716,"close":390},"2025-12-05",{"date":718,"close":719},"2025-12-08",24.270000457763672,{"date":721,"close":598},"2025-12-09",{"date":723,"close":724},"2025-12-10",25.229999542236328,{"date":726,"close":727},"2025-12-11",25.31999969482422,{"date":729,"close":730},"2025-12-12",25.3700008392334,{"date":732,"close":733},"2025-12-15",25.43000030517578,{"date":735,"close":736},"2025-12-16",25.309999465942383,{"date":738,"close":739},"2025-12-17",25.670000076293945,{"date":741,"close":742},"2025-12-18",25.84000015258789,{"date":744,"close":745},"2025-12-19",24.90999984741211,{"date":747,"close":748},"2025-12-22",24.979999542236328,{"date":750,"close":573},"2025-12-23",{"date":752,"close":528},"2025-12-24",{"date":754,"close":755},"2025-12-26",24.450000762939453,{"date":757,"close":598},"2025-12-29",{"date":759,"close":410},"2025-12-30",{"date":761,"close":762},"2025-12-31",23.649999618530273,{"date":764,"close":765},"2026-01-02",23.700000762939453,{"date":767,"close":768},"2026-01-05",24.09000015258789,{"date":770,"close":351},"2026-01-06",{"date":772,"close":606},"2026-01-07",{"date":774,"close":360},"2026-01-08",{"date":776,"close":777},"2026-01-09",24.1299991607666,{"date":779,"close":780},"2026-01-12",24.06999969482422,{"date":782,"close":783},"2026-01-13",23.850000381469727,{"date":785,"close":786},"2026-01-14",24.40999984741211,{"date":788,"close":789},"2026-01-15",25.559999465942383,{"date":791,"close":792},"2026-01-16",25.09000015258789,{"date":794,"close":584},"2026-01-20",{"date":796,"close":330},"2026-01-21",{"date":798,"close":799},"2026-01-22",28.139999389648438,{"date":801,"close":802},"2026-01-23",26.579999923706055,{"date":804,"close":805},"2026-01-26",26.350000381469727,{"date":807,"close":808},"2026-01-27",25.989999771118164,{"date":810,"close":811},"2026-01-28",25.200000762939453,{"date":813,"close":814},"2026-01-29",25.479999542236328,{"date":816,"close":817},"2026-01-30",25.809999465942383,{"date":819,"close":339},"2026-02-02",{"date":821,"close":822},"2026-02-03",26.520000457763672,{"date":824,"close":825},"2026-02-04",27.110000610351562,{"date":827,"close":828},"2026-02-05",27.780000686645508,{"date":830,"close":831},"2026-02-06",28.190000534057617,{"date":833,"close":834},"2026-02-09",28.1200008392334,{"date":836,"close":837},"2026-02-10",27.739999771118164,{"date":839,"close":840},"2026-02-11",27.799999237060547,{"date":842,"close":843},"2026-02-12",27.729999542236328,{"date":845,"close":846},"2026-02-13",28.09000015258789,{"date":848,"close":849},"2026-02-17",28.3799991607666,{"date":851,"close":852},"2026-02-18",28.110000610351562,{"date":854,"close":855},"2026-02-19",28,{"date":857,"close":858},"2026-02-20",28.270000457763672,{"date":860,"close":825},"2026-02-23",{"date":862,"close":825},"2026-02-24",{"date":864,"close":865},"2026-02-25",27.540000915527344,{"date":867,"close":868},"2026-02-26",27.40999984741211,{"date":870,"close":871},"2026-02-27",26.40999984741211,{"date":873,"close":874},"2026-03-02",26.469999313354492,{"date":876,"close":877},"2026-03-03",26.209999084472656,{"date":879,"close":805},"2026-03-04",{"date":881,"close":882},"2026-03-05",25.760000228881836,{"date":884,"close":885},"2026-03-06",25.350000381469727,{"date":887,"close":567},"2026-03-09",{"date":889,"close":890},"2026-03-10",25.329999923706055,{"date":892,"close":893},"2026-03-11",25.239999771118164,{"date":895,"close":792},"2026-03-12",{"date":897,"close":553},"2026-03-13",{"date":899,"close":900},"2026-03-16",25.299999237060547,{"date":902,"close":903},"2026-03-17",25.059999465942383,{"date":905,"close":906},"2026-03-18",24.719999313354492,{"date":908,"close":909},"2026-03-19",25.020000457763672,{"date":911,"close":912},"2026-03-20",24.690000534057617,{"date":914,"close":434},"2026-03-23",{"date":916,"close":917},"2026-03-24",25.459999084472656,{"date":919,"close":920},"2026-03-25",25.579999923706055,{"date":922,"close":920},"2026-03-26",{"date":924,"close":925},"2026-03-27",25.170000076293945,{"date":927,"close":928},"2026-03-30",25.540000915527344,{"date":930,"close":931},"2026-03-31",26,{"date":933,"close":934},"2026-04-01",26.149999618530273,{"date":936,"close":937},"2026-04-02",26.100000381469727,{"date":939,"close":874},"2026-04-06",{"date":941,"close":942},"2026-04-07",26.68000030517578,{"date":944,"close":868},"2026-04-08",{"date":946,"close":947},"2026-04-09",27.860000610351562,{"date":949,"close":950},"2026-04-10",27.299999237060547,{"date":952,"close":953},"2026-04-13",27.219999313354492,{"date":955,"close":956},"2026-04-14",27.1200008392334,{"date":958,"close":959},"2026-04-15",27.079999923706055,{"date":961,"close":962},"2026-04-16",26.950000762939453,{"date":964,"close":965},"2026-04-17",27.489999771118164,{"date":967,"close":968},"2026-04-20",27.579999923706055,{"date":970,"close":971},"2026-04-21",27.1299991607666,{"date":973,"close":974},"2026-04-22",27.34000015258789,{"date":976,"close":977},"2026-04-23",27.700000762939453,{"date":979,"close":874},"2026-04-24",{"date":981,"close":974},"2026-04-27",{"date":983,"close":984},"2026-04-28",27.59000015258789,{"date":986,"close":987},"2026-04-29",27.209999084472656,{"date":201,"close":989},27.520000457763672,{"date":163,"close":991},27.610000610351562,{"date":993,"close":994},"2026-05-04",27,{"date":996,"close":989},"2026-05-05",{"date":998,"close":999},"2026-05-06",27.459999084472656,{"date":1001,"close":1002},"2026-05-07",27.420000076293945,{"date":1004,"close":989},"2026-05-08",{"date":1006,"close":1007},"2026-05-11",26.940000534057617,{"date":1009,"close":1010},"2026-05-12",26.75,{"date":1012,"close":1013},"2026-05-13",26.190000534057617,{"date":1015,"close":1016},"2026-05-14",26.479999542236328,{"date":1018,"close":1019},"2026-05-15",26.030000686645508,{"date":1021,"close":1022},"2026-05-18",26.6299991607666,{"date":1024,"close":1025},"2026-05-19",26.549999237060547,{"date":1027,"close":1028},"2026-05-20",27.170000076293945,{"date":1030,"close":1031},"2026-05-21",27.139999389648438,{"date":1033,"close":1034},"2026-05-22",27.18000030517578,{"date":1036,"close":991},"2026-05-26",{"date":1038,"close":959},"2026-05-27",{"date":1040,"close":974},"2026-05-28",{"date":1042,"close":1043},"2026-05-29",27.25,{"date":1045,"close":1046},"2026-06-01",27.100000381469727,{"date":1048,"close":1002},"2026-06-02",{"date":1050,"close":1051},"2026-06-03",26.690000534057617,{"date":1053,"close":1054},"2026-06-04",27.6200008392334,{"date":1056,"close":828},"2026-06-05",{"date":1058,"close":1059},"2026-06-08",27.90999984741211,{"date":150,"close":1061},28.34000015258789,{"date":1063,"close":1064},"2026-06-10",28.719999313354492,{"date":1066,"close":1067},"2026-06-11",28.81999969482422,{"date":1069,"close":1070},"2026-06-12",29.040000915527344,{"date":119,"close":1072},28.440000534057617,{"date":1074,"close":1075},"2026-06-16",28.25,{"date":1077,"close":989},"2026-06-17",{"date":1079,"close":1080},"2026-06-18",27.920000076293945,{"date":1082,"close":1083},"2026-06-22",28.079999923706055,{"date":1085,"close":1086},"2026-06-23",28.729999542236328,{"date":1088,"close":1089},"2026-06-24",28.979999542236328,{"date":1091,"close":1092},"2026-06-25",29.290000915527344,{"date":1094,"close":1095},"2026-06-26",29.520000457763672,{"date":1097,"close":1098},"2026-06-29",29.399999618530273,{"date":1100,"close":1101},"2026-06-30",29.6200008392334,{"date":1103,"close":1104},"2026-07-01",30.229999542236328,{"date":1106,"close":1107},"2026-07-02",29.700000762939453,{"date":1109,"close":1110},"2026-07-06",29.809999465942383,{"date":1112,"close":1113},"2026-07-07",29.440000534057617,{"date":1115,"close":1116},"2026-07-08",28.700000762939453,{"date":1118,"close":1119},"2026-07-09",29.200000762939453,{"date":1121,"close":1122},"2026-07-10",29.420000076293945,{"date":1124,"close":1110},"2026-07-13",{"date":1126,"close":1127},"2026-07-14",29.610000610351562,{"date":1129,"close":1130},"2026-07-15",30.18000030517578,{"date":1132,"close":1133},"2026-07-16",31.25,{"date":47,"close":1135},30.520000457763672,{"count":203,"fetchedAt":1137,"source":195},"2026-07-21T13:04:36.261Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1139},"\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>",1784639076190]