[{"data":1,"prerenderedAt":1624},["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-MSBI":25,"$fA1jvtfCn9pHl4IjvO4blSubh8sb35ZSxXxa5nLPd_gI":26,"ticker-mcap-MSBI":261,"ticker-profile-MSBI":270,"ticker-earnings-MSBI":284,"ticker-congress-MSBI":289,"i-lucide:info":1622},{"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":257},{"identity":28,"transactions":33,"sectorSlug":237,"relatedTickers":238},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1466026","Midland States Bancorp, Inc.","Finance & Insurance","MSBI",[34,50,57,67,77,87,93,105,114,124,130,136,141,152,161,173,182,191,202,212,219,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-08-17T21:40:09.000Z","0001466026-26-000079-0","4","2026-08-04","Mooney Kyle Owen","SVP - Chief Operating Officer","D",34.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2099337\u002F000146602626000079\u002F0001466026-26-000079-index.htm",58,14149,2002.74,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":47,"transactionDate":56,"intentLabel":48,"signalQuality":49},"0001466026-26-000079-1",34.24,50,14099,1712,"2026-08-05",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":59,"rawFilingUrl":43,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"0001466026-26-000079-2",28.59,1198,15297,34250.82,"M","2026-08-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":43,"shares":60,"sharesOwnedAfter":54,"totalValue":70,"transactionCode":71,"transactionDate":64,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"0001466026-26-000079-3",33.51,40144.979999999996,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},201,"2026-01-28T00:00:00.000Z",{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":59,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":63,"transactionDate":86,"intentLabel":65,"signalQuality":66},"2026-07-29T21:08:17.000Z","0001466026-26-000072-0","Ludwig Jeffrey G.","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526235\u002F000146602626000072\u002F0001466026-26-000072-index.htm",8383,409354.432,239669.97,"2026-07-28",{"cik":29,"filedAt":78,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":89,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":71,"transactionDate":86,"intentLabel":72,"signalQuality":73,"insiderHistory":92},"0001466026-26-000072-1",34.0001,400971.432,285022.8383,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":96,"ownerTitle":97,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":98,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"2026-07-02T13:36:58.000Z","0001466026-26-000065-0","Jameson Jeremy Andrew","EVP - Chief Credit Officer",20.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083171\u002F000146602626000065\u002F0001466026-26-000065-index.htm",1,63213,"A","2026-06-30","Stock award",{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"2026-07-02T13:36:09.000Z","0001466026-26-000064-0","Casey Daniel Edward","CROF","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015189\u002F000146602626000064\u002F0001466026-26-000064-index.htm",421,28471,8655.76,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":117,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"2026-07-01T16:28:24.000Z","0001466026-26-000061-0","DiMotta Jennifer","",31.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757806\u002F000146602626000061\u002F0001466026-26-000061-index.htm",1445,8244,44997.3,{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":127,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":128,"shares":121,"sharesOwnedAfter":129,"totalValue":123,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"2026-07-01T16:28:02.000Z","0001466026-26-000059-0","McDonnell Jeffrey M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672608\u002F000146602626000059\u002F0001466026-26-000059-index.htm",3432,{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":133,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":134,"shares":121,"sharesOwnedAfter":135,"totalValue":123,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001466026-26-000056-0","Ramos Richard T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671608\u002F000146602626000056\u002F0001466026-26-000056-index.htm",21548,{"cik":29,"filedAt":131,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":138,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":139,"shares":121,"sharesOwnedAfter":140,"totalValue":123,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"0001466026-26-000057-0","McDaniel Jerry L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671605\u002F000146602626000057\u002F0001466026-26-000057-index.htm",9703,{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":102,"transactionDate":151,"intentLabel":104,"signalQuality":49},"2026-05-12T18:23:26.000Z","0001466026-26-000054-0","Stack Claire Ann","EVP - Chief Financial Officer",27.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120952\u002F000146602626000054\u002F0001466026-26-000054-index.htm",6357,7998,175008.21000000002,"2026-05-12",{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":41,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":47,"transactionDate":160,"intentLabel":48,"signalQuality":49},"2026-05-06T13:55:53.000Z","0001466026-26-000052-0",27.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083171\u002F000146602626000052\u002F0001466026-26-000052-index.htm",1982,63212,53672.56,"2026-05-05",{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":118,"ownershipType":41,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":169,"transactionDate":160,"intentLabel":170,"signalQuality":171,"insiderHistory":172},"2026-05-06T00:00:00.000Z","0001466026-26-000053-0","Franklin Travis",26.4881,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021449\u002F000146602626000053\u002F0001466026-26-000053-index.htm",9400,248988.13999999998,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":47,"transactionDate":181,"intentLabel":48,"signalQuality":49},"2026-05-04T00:00:00.000Z","0001466026-26-000051-0",26.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015189\u002F000146602626000051\u002F0001466026-26-000051-index.htm",204,28050,5383.56,"2026-05-01",{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":185,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":102,"transactionDate":190,"intentLabel":104,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001466026-26-000030-0",19.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526235\u002F000146602626000030\u002F0001466026-26-000030-index.htm",909,400568.432,17316.45,"2026-03-31",{"cik":29,"filedAt":76,"filingId":192,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":193,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":71,"transactionDate":198,"intentLabel":199,"signalQuality":200,"insiderHistory":201},"0001466026-26-000013-0",22.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2099337\u002F000146602626000013\u002F0001466026-26-000013-index.htm",2808,14207,63657.36000000001,"2026-01-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":203,"filingId":204,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":206,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":169,"transactionDate":205,"intentLabel":170,"signalQuality":171,"insiderHistory":211},"2025-12-04T00:00:00.000Z","0001466026-25-000077-0","2025-12-03",18.2614,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015189\u002F000146602625000077\u002F0001466026-25-000077-index.htm",2000,25254,36522.799999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":203,"filingId":213,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":214,"rawFilingUrl":207,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":169,"transactionDate":205,"intentLabel":170,"signalQuality":171,"insiderHistory":218},"0001466026-25-000077-1",17.64,3000,28254,52920,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":203,"filingId":220,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":221,"ownerTitle":118,"ownershipType":41,"pricePerShare":222,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":226,"transactionCode":169,"transactionDate":205,"intentLabel":170,"signalQuality":171,"insiderHistory":227},"0001466026-25-000078-0","Bingham Richard Dean",17.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832547\u002F000146602625000078\u002F0001466026-25-000078-index.htm",5000,27700,87800,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":203,"filingId":229,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":230,"ownerTitle":118,"ownershipType":41,"pricePerShare":231,"rawFilingUrl":232,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":169,"transactionDate":205,"intentLabel":170,"signalQuality":171,"insiderHistory":236},"0001466026-25-000080-0","Smith Jeffrey C.",17.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526326\u002F000146602625000080\u002F0001466026-25-000080-index.htm",500,34109,8845,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[239,242,245,248,251,254],{"ticker":240,"issuerName":241},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":243,"issuerName":244},"CRCL","Circle Internet Group, Inc.",{"ticker":246,"issuerName":247},"COIN","Coinbase Global, Inc.",{"ticker":249,"issuerName":250},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":252,"issuerName":253},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"ticker":255,"issuerName":256},"TRUP","TRUPANION, INC.",{"count":258,"fetchedAt":259,"source":260},22,"2026-08-18T01:03:26.999Z","sqlite",{"data":262,"meta":268},{"value":263,"quality":264,"closeDate":265,"ageDays":266,"sharesAsOf":267},692705520.725647,"fresh","2026-08-14",4,"2026-07-20",{"count":100,"fetchedAt":269,"source":260},"2026-08-18T01:03:27.000Z",{"data":271,"meta":283},{"ticker":32,"ceo":272,"industry":273,"fullTimeEmployees":274,"ipoDate":275,"country":276,"state":277,"city":278,"website":279,"exchangeShort":25,"marketCap":25,"beta":280,"range52w":281,"fetchedAt":282},"Jeffrey G. Ludwig","Banks - Regional",850,"2016-05-24","US","IL","Effingham","https:\u002F\u002Fwww.midlandsb.com",0.643,"14.24-31.675","2026-07-05T10:00:39.145Z",{"count":100,"fetchedAt":269,"source":260},{"data":285,"meta":287},{"ticker":32,"points":286},[],{"count":100,"fetchedAt":288,"source":260},"2026-08-18T01:03:27.001Z",{"data":290,"meta":1620},{"congressTrades":291,"insiderTrades":292,"priceHistory":315,"ticker":32},[],[293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":47,"transactionDate":56},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":59,"rawFilingUrl":43,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":43,"shares":60,"sharesOwnedAfter":54,"totalValue":70,"transactionCode":71,"transactionDate":64},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":59,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":63,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":89,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":71,"transactionDate":86},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":96,"ownerTitle":97,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":98,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":117,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":127,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":128,"shares":121,"sharesOwnedAfter":129,"totalValue":123,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":133,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":134,"shares":121,"sharesOwnedAfter":135,"totalValue":123,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":131,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":138,"ownerTitle":118,"ownershipType":41,"pricePerShare":119,"rawFilingUrl":139,"shares":121,"sharesOwnedAfter":140,"totalValue":123,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":102,"transactionDate":151},{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":41,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":47,"transactionDate":160},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":118,"ownershipType":41,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":169,"transactionDate":160},{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":47,"transactionDate":181},{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":41,"pricePerShare":185,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":102,"transactionDate":190},{"cik":29,"filedAt":76,"filingId":192,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":193,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":71,"transactionDate":198},{"cik":29,"filedAt":203,"filingId":204,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":206,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":169,"transactionDate":205},{"cik":29,"filedAt":203,"filingId":213,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":108,"ownerTitle":109,"ownershipType":41,"pricePerShare":214,"rawFilingUrl":207,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":169,"transactionDate":205},{"cik":29,"filedAt":203,"filingId":220,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":221,"ownerTitle":118,"ownershipType":41,"pricePerShare":222,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":226,"transactionCode":169,"transactionDate":205},{"cik":29,"filedAt":203,"filingId":229,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":230,"ownerTitle":118,"ownershipType":41,"pricePerShare":231,"rawFilingUrl":232,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":169,"transactionDate":205},[316,319,322,325,328,331,334,337,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,384,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,436,438,441,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,531,534,536,538,541,544,547,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,698,701,704,707,710,712,715,718,721,724,727,730,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,799,802,804,807,810,813,816,819,821,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,926,929,932,935,937,940,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1121,1124,1126,1128,1131,1134,1137,1140,1142,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1195,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1228,1231,1233,1236,1239,1241,1244,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1303,1306,1308,1310,1312,1315,1317,1320,1323,1326,1328,1331,1334,1336,1338,1341,1344,1346,1349,1352,1355,1357,1359,1361,1364,1366,1368,1371,1374,1377,1379,1381,1383,1385,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1418,1421,1423,1426,1429,1432,1435,1437,1440,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559,1562,1565,1568,1570,1573,1575,1578,1581,1584,1586,1589,1592,1595,1598,1600,1601,1604,1607,1610,1612,1615,1618],{"date":317,"close":318},"2021-08-20",25.3799991607666,{"date":320,"close":321},"2021-08-27",25.739999771118164,{"date":323,"close":324},"2021-09-03",25,{"date":326,"close":327},"2021-09-10",24.59000015258789,{"date":329,"close":330},"2021-09-17",23.329999923706055,{"date":332,"close":333},"2021-09-24",24.049999237060547,{"date":335,"close":336},"2021-10-01",25.329999923706055,{"date":338,"close":339},"2021-10-08",25.889999389648438,{"date":341,"close":342},"2021-10-15",25.209999084472656,{"date":344,"close":345},"2021-10-22",25.950000762939453,{"date":347,"close":348},"2021-10-29",25.65999984741211,{"date":350,"close":351},"2021-11-05",26.049999237060547,{"date":353,"close":354},"2021-11-12",25.389999389648438,{"date":356,"close":324},"2021-11-19",{"date":358,"close":359},"2021-11-26",24.309999465942383,{"date":361,"close":362},"2021-12-03",24.079999923706055,{"date":364,"close":365},"2021-12-10",24.139999389648438,{"date":367,"close":368},"2021-12-17",24.459999084472656,{"date":370,"close":371},"2021-12-23",24.979999542236328,{"date":373,"close":374},"2021-12-31",24.790000915527344,{"date":376,"close":377},"2022-01-07",27.15999984741211,{"date":379,"close":380},"2022-01-14",27.3700008392334,{"date":382,"close":383},"2022-01-21",26.420000076293945,{"date":385,"close":380},"2022-01-28",{"date":387,"close":388},"2022-02-04",29.399999618530273,{"date":390,"close":391},"2022-02-11",29.899999618530273,{"date":393,"close":394},"2022-02-18",29.829999923706055,{"date":396,"close":397},"2022-02-25",29.450000762939453,{"date":399,"close":400},"2022-03-04",28.940000534057617,{"date":402,"close":397},"2022-03-11",{"date":404,"close":405},"2022-03-18",29.5,{"date":407,"close":408},"2022-03-25",30.020000457763672,{"date":410,"close":411},"2022-04-01",28.920000076293945,{"date":413,"close":414},"2022-04-08",26.959999084472656,{"date":416,"close":417},"2022-04-14",27.149999618530273,{"date":419,"close":420},"2022-04-22",27.56999969482422,{"date":422,"close":423},"2022-04-29",26.360000610351562,{"date":425,"close":426},"2022-05-06",25.940000534057617,{"date":428,"close":429},"2022-05-13",25.149999618530273,{"date":431,"close":432},"2022-05-20",25.040000915527344,{"date":434,"close":435},"2022-05-27",26.31999969482422,{"date":437,"close":351},"2022-06-03",{"date":439,"close":440},"2022-06-10",24.260000228881836,{"date":442,"close":359},"2022-06-17",{"date":444,"close":445},"2022-06-24",24.510000228881836,{"date":447,"close":448},"2022-07-01",24.600000381469727,{"date":450,"close":451},"2022-07-08",24.68000030517578,{"date":453,"close":454},"2022-07-15",24.520000457763672,{"date":456,"close":354},"2022-07-22",{"date":458,"close":459},"2022-07-29",26.200000762939453,{"date":461,"close":462},"2022-08-05",26.610000610351562,{"date":464,"close":465},"2022-08-12",28.280000686645508,{"date":467,"close":468},"2022-08-19",27.65999984741211,{"date":470,"close":471},"2022-08-26",26.5,{"date":473,"close":474},"2022-09-02",24.8700008392334,{"date":476,"close":477},"2022-09-09",25.420000076293945,{"date":479,"close":480},"2022-09-16",24.959999084472656,{"date":482,"close":483},"2022-09-23",24.719999313354492,{"date":485,"close":486},"2022-09-30",23.56999969482422,{"date":488,"close":489},"2022-10-07",23.770000457763672,{"date":491,"close":492},"2022-10-14",25.8700008392334,{"date":494,"close":495},"2022-10-21",27.020000457763672,{"date":497,"close":498},"2022-10-28",28.43000030517578,{"date":500,"close":501},"2022-11-04",27.770000457763672,{"date":503,"close":504},"2022-11-11",27.219999313354492,{"date":506,"close":507},"2022-11-18",26.600000381469727,{"date":509,"close":510},"2022-11-25",26.809999465942383,{"date":512,"close":513},"2022-12-02",27.280000686645508,{"date":515,"close":516},"2022-12-09",27.3799991607666,{"date":518,"close":519},"2022-12-16",25.690000534057617,{"date":521,"close":522},"2022-12-23",26.530000686645508,{"date":524,"close":525},"2022-12-30",26.6200008392334,{"date":527,"close":528},"2023-01-06",26.989999771118164,{"date":530,"close":513},"2023-01-13",{"date":532,"close":533},"2023-01-20",26.549999237060547,{"date":535,"close":5},"2023-01-27",{"date":537,"close":383},"2023-02-03",{"date":539,"close":540},"2023-02-10",26.299999237060547,{"date":542,"close":543},"2023-02-17",26.3700008392334,{"date":545,"close":546},"2023-02-24",26.06999969482422,{"date":548,"close":435},"2023-03-03",{"date":550,"close":551},"2023-03-10",23.969999313354492,{"date":553,"close":554},"2023-03-17",22.229999542236328,{"date":556,"close":557},"2023-03-24",21.649999618530273,{"date":559,"close":560},"2023-03-31",21.420000076293945,{"date":562,"close":563},"2023-04-06",20.5,{"date":565,"close":566},"2023-04-14",20.1200008392334,{"date":568,"close":569},"2023-04-21",20.110000610351562,{"date":571,"close":572},"2023-04-28",20,{"date":574,"close":575},"2023-05-05",19.530000686645508,{"date":577,"close":578},"2023-05-12",18.75,{"date":580,"close":581},"2023-05-19",19.56999969482422,{"date":583,"close":584},"2023-05-26",20.09000015258789,{"date":586,"close":587},"2023-06-02",20.899999618530273,{"date":589,"close":590},"2023-06-09",21.59000015258789,{"date":592,"close":593},"2023-06-16",21.290000915527344,{"date":595,"close":596},"2023-06-23",20.260000228881836,{"date":598,"close":599},"2023-06-30",19.90999984741211,{"date":601,"close":602},"2023-07-07",20.290000915527344,{"date":604,"close":605},"2023-07-14",21.170000076293945,{"date":607,"close":608},"2023-07-21",22.6200008392334,{"date":610,"close":611},"2023-07-28",23.809999465942383,{"date":613,"close":614},"2023-08-04",23.709999084472656,{"date":616,"close":617},"2023-08-11",23.290000915527344,{"date":619,"close":620},"2023-08-18",22.18000030517578,{"date":622,"close":623},"2023-08-25",21.799999237060547,{"date":625,"close":626},"2023-09-01",22.459999084472656,{"date":628,"close":629},"2023-09-08",22.059999465942383,{"date":631,"close":632},"2023-09-15",21.739999771118164,{"date":634,"close":635},"2023-09-22",20.6200008392334,{"date":637,"close":638},"2023-09-29",20.540000915527344,{"date":640,"close":641},"2023-10-06",20.780000686645508,{"date":643,"close":644},"2023-10-13",20.479999542236328,{"date":646,"close":647},"2023-10-20",20.530000686645508,{"date":649,"close":650},"2023-10-27",20.450000762939453,{"date":652,"close":653},"2023-11-03",23.139999389648438,{"date":655,"close":656},"2023-11-10",22.5,{"date":658,"close":659},"2023-11-17",23.739999771118164,{"date":661,"close":662},"2023-11-24",23.270000457763672,{"date":664,"close":665},"2023-12-01",23.850000381469727,{"date":667,"close":668},"2023-12-08",25.049999237060547,{"date":670,"close":671},"2023-12-15",26.969999313354492,{"date":673,"close":674},"2023-12-22",27.700000762939453,{"date":676,"close":677},"2023-12-29",27.559999465942383,{"date":679,"close":680},"2024-01-05",27.270000457763672,{"date":682,"close":683},"2024-01-12",26,{"date":685,"close":686},"2024-01-19",26.450000762939453,{"date":688,"close":689},"2024-01-26",26.899999618530273,{"date":691,"close":692},"2024-02-02",25.459999084472656,{"date":694,"close":695},"2024-02-09",24.770000457763672,{"date":697,"close":480},"2024-02-16",{"date":699,"close":700},"2024-02-23",24.229999542236328,{"date":702,"close":703},"2024-03-01",23.899999618530273,{"date":705,"close":706},"2024-03-08",24.549999237060547,{"date":708,"close":709},"2024-03-15",23.440000534057617,{"date":711,"close":359},"2024-03-22",{"date":713,"close":714},"2024-03-28",25.1299991607666,{"date":716,"close":717},"2024-04-05",24.25,{"date":719,"close":720},"2024-04-12",23.420000076293945,{"date":722,"close":723},"2024-04-19",23.760000228881836,{"date":725,"close":726},"2024-04-26",22.360000610351562,{"date":728,"close":729},"2024-05-03",23.75,{"date":731,"close":729},"2024-05-10",{"date":733,"close":734},"2024-05-17",23.40999984741211,{"date":736,"close":737},"2024-05-24",22.829999923706055,{"date":739,"close":740},"2024-05-31",22.719999313354492,{"date":742,"close":743},"2024-06-07",22.350000381469727,{"date":745,"close":746},"2024-06-14",21.469999313354492,{"date":748,"close":749},"2024-06-21",21.40999984741211,{"date":751,"close":752},"2024-06-28",22.649999618530273,{"date":754,"close":755},"2024-07-05",22.030000686645508,{"date":757,"close":758},"2024-07-12",23.5,{"date":760,"close":761},"2024-07-19",24.969999313354492,{"date":763,"close":764},"2024-07-26",24.010000228881836,{"date":766,"close":767},"2024-08-02",22.09000015258789,{"date":769,"close":770},"2024-08-09",21.100000381469727,{"date":772,"close":773},"2024-08-16",21.65999984741211,{"date":775,"close":776},"2024-08-23",23.049999237060547,{"date":778,"close":779},"2024-08-30",22.770000457763672,{"date":781,"close":629},"2024-09-06",{"date":783,"close":784},"2024-09-13",22.510000228881836,{"date":786,"close":787},"2024-09-20",22.549999237060547,{"date":789,"close":790},"2024-09-27",22.100000381469727,{"date":792,"close":793},"2024-10-04",21.700000762939453,{"date":795,"close":796},"2024-10-11",22.780000686645508,{"date":798,"close":489},"2024-10-18",{"date":800,"close":801},"2024-10-25",23.6299991607666,{"date":803,"close":695},"2024-11-01",{"date":805,"close":806},"2024-11-08",26.479999542236328,{"date":808,"close":809},"2024-11-15",26.709999084472656,{"date":811,"close":812},"2024-11-22",27.389999389648438,{"date":814,"close":815},"2024-11-29",26.850000381469727,{"date":817,"close":818},"2024-12-06",26.940000534057617,{"date":820,"close":686},"2024-12-13",{"date":822,"close":448},"2024-12-20",{"date":824,"close":825},"2024-12-27",24.40999984741211,{"date":827,"close":828},"2025-01-03",23.8799991607666,{"date":830,"close":831},"2025-01-10",22.670000076293945,{"date":833,"close":834},"2025-01-17",24.610000610351562,{"date":836,"close":572},"2025-01-24",{"date":838,"close":839},"2025-01-31",19.260000228881836,{"date":841,"close":842},"2025-02-07",19.719999313354492,{"date":844,"close":845},"2025-02-14",19.329999923706055,{"date":847,"close":848},"2025-02-21",19.18000030517578,{"date":850,"close":851},"2025-02-28",19.3799991607666,{"date":853,"close":854},"2025-03-07",18.81999969482422,{"date":856,"close":857},"2025-03-14",18.450000762939453,{"date":859,"close":860},"2025-03-21",17.81999969482422,{"date":862,"close":863},"2025-03-28",17.299999237060547,{"date":865,"close":866},"2025-04-04",16.020000457763672,{"date":868,"close":869},"2025-04-11",15.199999809265137,{"date":871,"close":872},"2025-04-17",15.710000038146973,{"date":874,"close":875},"2025-04-25",16.610000610351562,{"date":877,"close":878},"2025-05-02",18.329999923706055,{"date":880,"close":881},"2025-05-09",18.1299991607666,{"date":883,"close":884},"2025-05-16",17.8799991607666,{"date":886,"close":887},"2025-05-23",16.969999313354492,{"date":889,"close":890},"2025-05-30",16.8799991607666,{"date":892,"close":893},"2025-06-06",16.959999084472656,{"date":895,"close":896},"2025-06-13",16.6200008392334,{"date":898,"close":899},"2025-06-20",16.34000015258789,{"date":901,"close":902},"2025-06-27",17.770000457763672,{"date":904,"close":905},"2025-07-03",18.709999084472656,{"date":907,"close":908},"2025-07-11",18.65999984741211,{"date":910,"close":911},"2025-07-18",18.479999542236328,{"date":913,"close":914},"2025-07-25",17.969999313354492,{"date":916,"close":917},"2025-08-01",16.530000686645508,{"date":919,"close":920},"2025-08-08",17.559999465942383,{"date":922,"close":923},"2025-08-13",18.18000030517578,{"date":925,"close":914},"2025-08-14",{"date":927,"close":928},"2025-08-15",17.350000381469727,{"date":930,"close":931},"2025-08-18",17.34000015258789,{"date":933,"close":934},"2025-08-19",17.420000076293945,{"date":936,"close":928},"2025-08-20",{"date":938,"close":939},"2025-08-21",17.270000457763672,{"date":941,"close":911},"2025-08-22",{"date":943,"close":878},"2025-08-25",{"date":945,"close":946},"2025-08-26",18.510000228881836,{"date":948,"close":949},"2025-08-27",18.559999465942383,{"date":951,"close":952},"2025-08-28",18.399999618530273,{"date":954,"close":955},"2025-08-29",18.420000076293945,{"date":957,"close":958},"2025-09-02",18.469999313354492,{"date":960,"close":961},"2025-09-03",18.309999465942383,{"date":963,"close":964},"2025-09-04",18.670000076293945,{"date":966,"close":967},"2025-09-05",18.139999389648438,{"date":969,"close":970},"2025-09-08",18.239999771118164,{"date":972,"close":973},"2025-09-09",17.899999618530273,{"date":975,"close":976},"2025-09-10",17.8700008392334,{"date":978,"close":979},"2025-09-11",18.200000762939453,{"date":981,"close":982},"2025-09-12",17.850000381469727,{"date":984,"close":985},"2025-09-15",17.829999923706055,{"date":987,"close":988},"2025-09-16",17.6299991607666,{"date":990,"close":991},"2025-09-17",17.940000534057617,{"date":993,"close":994},"2025-09-18",18.489999771118164,{"date":996,"close":914},"2025-09-19",{"date":998,"close":999},"2025-09-22",18,{"date":1001,"close":1002},"2025-09-23",17.75,{"date":1004,"close":1005},"2025-09-24",17.700000762939453,{"date":1007,"close":1008},"2025-09-25",17.440000534057617,{"date":1010,"close":1011},"2025-09-26",17.549999237060547,{"date":1013,"close":1014},"2025-09-29",17.100000381469727,{"date":1016,"close":1017},"2025-09-30",17.139999389648438,{"date":1019,"close":1020},"2025-10-01",16.809999465942383,{"date":1022,"close":1023},"2025-10-02",16.790000915527344,{"date":1025,"close":1026},"2025-10-03",16.829999923706055,{"date":1028,"close":1029},"2025-10-06",16.920000076293945,{"date":1031,"close":1032},"2025-10-07",16.780000686645508,{"date":1034,"close":1035},"2025-10-08",16.549999237060547,{"date":1037,"close":1038},"2025-10-09",16.309999465942383,{"date":1040,"close":1041},"2025-10-10",15.899999618530273,{"date":1043,"close":866},"2025-10-13",{"date":1045,"close":1046},"2025-10-14",16.56999969482422,{"date":1048,"close":1049},"2025-10-15",16.239999771118164,{"date":1051,"close":1052},"2025-10-16",15.609999656677246,{"date":1054,"close":1055},"2025-10-17",15.829999923706055,{"date":1057,"close":1058},"2025-10-20",16.450000762939453,{"date":1060,"close":1061},"2025-10-21",16.579999923706055,{"date":1063,"close":1064},"2025-10-22",16.469999313354492,{"date":1066,"close":899},"2025-10-23",{"date":1068,"close":1069},"2025-10-24",16.979999542236328,{"date":1071,"close":1072},"2025-10-27",16.719999313354492,{"date":1074,"close":1075},"2025-10-28",16.420000076293945,{"date":1077,"close":1078},"2025-10-29",16.15999984741211,{"date":1080,"close":866},"2025-10-30",{"date":1082,"close":1083},"2025-10-31",14.640000343322754,{"date":1085,"close":1086},"2025-11-03",15.9399995803833,{"date":1088,"close":1089},"2025-11-04",16.170000076293945,{"date":1091,"close":1086},"2025-11-05",{"date":1093,"close":1094},"2025-11-06",15.970000267028809,{"date":1096,"close":1097},"2025-11-07",16.010000228881836,{"date":1099,"close":1100},"2025-11-10",16.1200008392334,{"date":1102,"close":1103},"2025-11-11",16.1299991607666,{"date":1105,"close":1106},"2025-11-12",16.079999923706055,{"date":1108,"close":1109},"2025-11-13",16.049999237060547,{"date":1111,"close":1089},"2025-11-14",{"date":1113,"close":1114},"2025-11-17",15.270000457763672,{"date":1116,"close":1117},"2025-11-18",15.180000305175781,{"date":1119,"close":1120},"2025-11-19",15.3100004196167,{"date":1122,"close":1123},"2025-11-20",15.1899995803833,{"date":1125,"close":1055},"2025-11-21",{"date":1127,"close":1052},"2025-11-24",{"date":1129,"close":1130},"2025-11-25",16.290000915527344,{"date":1132,"close":1133},"2025-11-26",16.149999618530273,{"date":1135,"close":1136},"2025-11-28",16.260000228881836,{"date":1138,"close":1139},"2025-12-01",16.559999465942383,{"date":1141,"close":1011},"2025-12-02",{"date":205,"close":1143},18.790000915527344,{"date":1145,"close":1146},"2025-12-04",20.010000228881836,{"date":1148,"close":1149},"2025-12-05",19.68000030517578,{"date":1151,"close":599},"2025-12-08",{"date":1153,"close":1154},"2025-12-09",20.030000686645508,{"date":1156,"close":1157},"2025-12-10",20.790000915527344,{"date":1159,"close":1160},"2025-12-11",21.06999969482422,{"date":1162,"close":1163},"2025-12-12",21.200000762939453,{"date":1165,"close":1166},"2025-12-15",21.3700008392334,{"date":1168,"close":1169},"2025-12-16",21.690000534057617,{"date":1171,"close":1172},"2025-12-17",21.729999542236328,{"date":1174,"close":1175},"2025-12-18",21.8700008392334,{"date":1177,"close":1178},"2025-12-19",21.579999923706055,{"date":1180,"close":1181},"2025-12-22",21.399999618530273,{"date":1183,"close":1184},"2025-12-23",21.479999542236328,{"date":1186,"close":1187},"2025-12-24",21.329999923706055,{"date":1189,"close":1163},"2025-12-26",{"date":1191,"close":1192},"2025-12-29",21.219999313354492,{"date":1194,"close":605},"2025-12-30",{"date":1196,"close":605},"2025-12-31",{"date":1198,"close":1199},"2026-01-02",21.209999084472656,{"date":1201,"close":1202},"2026-01-05",21.559999465942383,{"date":1204,"close":1205},"2026-01-06",21.450000762939453,{"date":1207,"close":749},"2026-01-07",{"date":1209,"close":1210},"2026-01-08",22.15999984741211,{"date":1212,"close":1213},"2026-01-09",21.780000686645508,{"date":1215,"close":1216},"2026-01-12",21.889999389648438,{"date":1218,"close":1219},"2026-01-13",21.920000076293945,{"date":1221,"close":1222},"2026-01-14",21.93000030517578,{"date":1224,"close":1225},"2026-01-15",22.559999465942383,{"date":1227,"close":656},"2026-01-16",{"date":1229,"close":1230},"2026-01-20",22.280000686645508,{"date":1232,"close":659},"2026-01-21",{"date":1234,"close":1235},"2026-01-22",24.110000610351562,{"date":1237,"close":1238},"2026-01-23",23,{"date":1240,"close":776},"2026-01-26",{"date":1242,"close":1243},"2026-01-27",23.030000686645508,{"date":198,"close":1245},22.860000610351562,{"date":1247,"close":1248},"2026-01-29",22.799999237060547,{"date":1250,"close":1251},"2026-01-30",22.850000381469727,{"date":1253,"close":1254},"2026-02-02",23.25,{"date":1256,"close":1257},"2026-02-03",23.68000030517578,{"date":1259,"close":551},"2026-02-04",{"date":1261,"close":1262},"2026-02-05",23.530000686645508,{"date":1264,"close":1265},"2026-02-06",23.979999542236328,{"date":1267,"close":1268},"2026-02-09",23.639999389648438,{"date":1270,"close":1271},"2026-02-10",23.549999237060547,{"date":1273,"close":1274},"2026-02-11",23.3700008392334,{"date":1276,"close":1277},"2026-02-12",23.190000534057617,{"date":1279,"close":1280},"2026-02-13",22.969999313354492,{"date":1282,"close":1283},"2026-02-17",23.1200008392334,{"date":1285,"close":1286},"2026-02-18",23.15999984741211,{"date":1288,"close":1289},"2026-02-19",23.209999084472656,{"date":1291,"close":1268},"2026-02-20",{"date":1293,"close":1294},"2026-02-23",22.479999542236328,{"date":1296,"close":1297},"2026-02-24",22.489999771118164,{"date":1299,"close":1300},"2026-02-25",23.059999465942383,{"date":1302,"close":1243},"2026-02-26",{"date":1304,"close":1305},"2026-02-27",22.1299991607666,{"date":1307,"close":831},"2026-03-02",{"date":1309,"close":1225},"2026-03-03",{"date":1311,"close":608},"2026-03-04",{"date":1313,"close":1314},"2026-03-05",21.899999618530273,{"date":1316,"close":1199},"2026-03-06",{"date":1318,"close":1319},"2026-03-09",20.770000457763672,{"date":1321,"close":1322},"2026-03-10",20.979999542236328,{"date":1324,"close":1325},"2026-03-11",20.709999084472656,{"date":1327,"close":635},"2026-03-12",{"date":1329,"close":1330},"2026-03-13",20.59000015258789,{"date":1332,"close":1333},"2026-03-16",20.8799991607666,{"date":1335,"close":770},"2026-03-17",{"date":1337,"close":1319},"2026-03-18",{"date":1339,"close":1340},"2026-03-19",21.25,{"date":1342,"close":1343},"2026-03-20",21.020000457763672,{"date":1345,"close":793},"2026-03-23",{"date":1347,"close":1348},"2026-03-24",21.84000015258789,{"date":1350,"close":1351},"2026-03-25",21.829999923706055,{"date":1353,"close":1354},"2026-03-26",21.940000534057617,{"date":1356,"close":632},"2026-03-27",{"date":1358,"close":1314},"2026-03-30",{"date":190,"close":1360},22.309999465942383,{"date":1362,"close":1363},"2026-04-01",22.84000015258789,{"date":1365,"close":1238},"2026-04-02",{"date":1367,"close":1254},"2026-04-06",{"date":1369,"close":1370},"2026-04-07",23.540000915527344,{"date":1372,"close":1373},"2026-04-08",24.15999984741211,{"date":1375,"close":1376},"2026-04-09",24.6200008392334,{"date":1378,"close":700},"2026-04-10",{"date":1380,"close":1265},"2026-04-13",{"date":1382,"close":614},"2026-04-14",{"date":1384,"close":758},"2026-04-15",{"date":1386,"close":1271},"2026-04-16",{"date":1388,"close":1389},"2026-04-17",23.790000915527344,{"date":1391,"close":1392},"2026-04-20",23.65999984741211,{"date":1394,"close":1395},"2026-04-21",23.110000610351562,{"date":1397,"close":1398},"2026-04-22",23.06999969482422,{"date":1400,"close":1401},"2026-04-23",23.389999389648438,{"date":1403,"close":324},"2026-04-24",{"date":1405,"close":1406},"2026-04-27",25.84000015258789,{"date":1408,"close":1409},"2026-04-28",25.979999542236328,{"date":1411,"close":1412},"2026-04-29",25.610000610351562,{"date":1414,"close":1415},"2026-04-30",26.010000228881836,{"date":181,"close":1417},26.389999389648438,{"date":1419,"close":1420},"2026-05-04",25.969999313354492,{"date":160,"close":1422},27.079999923706055,{"date":1424,"close":1425},"2026-05-06",27.790000915527344,{"date":1427,"close":1428},"2026-05-07",28.34000015258789,{"date":1430,"close":1431},"2026-05-08",28.309999465942383,{"date":1433,"close":1434},"2026-05-11",27.530000686645508,{"date":151,"close":1436},27,{"date":1438,"close":1439},"2026-05-13",26.670000076293945,{"date":1441,"close":1442},"2026-05-14",27.040000915527344,{"date":1444,"close":533},"2026-05-15",{"date":1446,"close":1447},"2026-05-18",26.690000534057617,{"date":1449,"close":1450},"2026-05-19",26.559999465942383,{"date":1452,"close":1453},"2026-05-20",27.459999084472656,{"date":1455,"close":1456},"2026-05-21",27.579999923706055,{"date":1458,"close":1459},"2026-05-22",27.6299991607666,{"date":1461,"close":1462},"2026-05-26",28.139999389648438,{"date":1464,"close":1465},"2026-05-27",27.809999465942383,{"date":1467,"close":1468},"2026-05-28",27.75,{"date":1470,"close":1471},"2026-05-29",27.799999237060547,{"date":1473,"close":1474},"2026-06-01",27.489999771118164,{"date":1476,"close":1477},"2026-06-02",27.899999618530273,{"date":1479,"close":1474},"2026-06-03",{"date":1481,"close":1482},"2026-06-04",28.520000457763672,{"date":1484,"close":1485},"2026-06-05",28.530000686645508,{"date":1487,"close":1488},"2026-06-08",28.760000228881836,{"date":1490,"close":1491},"2026-06-09",28.889999389648438,{"date":1493,"close":1494},"2026-06-10",29.459999084472656,{"date":1496,"close":1497},"2026-06-11",29.6299991607666,{"date":1499,"close":1500},"2026-06-12",30.15999984741211,{"date":1502,"close":1503},"2026-06-15",29.489999771118164,{"date":1505,"close":1506},"2026-06-16",29.579999923706055,{"date":1508,"close":1509},"2026-06-17",29.1200008392334,{"date":1511,"close":1512},"2026-06-18",29.43000030517578,{"date":1514,"close":1515},"2026-06-22",29.520000457763672,{"date":1517,"close":1518},"2026-06-23",30.200000762939453,{"date":1520,"close":1521},"2026-06-24",30.190000534057617,{"date":1523,"close":1524},"2026-06-25",30.510000228881836,{"date":1526,"close":1527},"2026-06-26",31.219999313354492,{"date":1529,"close":1530},"2026-06-29",31.110000610351562,{"date":103,"close":1532},31.139999389648438,{"date":1534,"close":1535},"2026-07-01",31.3700008392334,{"date":1537,"close":1538},"2026-07-02",30.350000381469727,{"date":1540,"close":1541},"2026-07-06",30.440000534057617,{"date":1543,"close":1544},"2026-07-07",30.280000686645508,{"date":1546,"close":1547},"2026-07-08",29.649999618530273,{"date":1549,"close":1550},"2026-07-09",30.139999389648438,{"date":1552,"close":1553},"2026-07-10",30.530000686645508,{"date":1555,"close":1556},"2026-07-13",30.760000228881836,{"date":1558,"close":1553},"2026-07-14",{"date":1560,"close":1561},"2026-07-15",30.700000762939453,{"date":1563,"close":1564},"2026-07-16",31.700000762939453,{"date":1566,"close":1567},"2026-07-17",31.1200008392334,{"date":267,"close":1569},30.850000381469727,{"date":1571,"close":1572},"2026-07-21",31.489999771118164,{"date":1574,"close":1569},"2026-07-22",{"date":1576,"close":1577},"2026-07-23",30.969999313354492,{"date":1579,"close":1580},"2026-07-24",32.25,{"date":1582,"close":1583},"2026-07-27",32.83000183105469,{"date":86,"close":1585},34.099998474121094,{"date":1587,"close":1588},"2026-07-29",33.619998931884766,{"date":1590,"close":1591},"2026-07-30",33.279998779296875,{"date":1593,"close":1594},"2026-07-31",33.66999816894531,{"date":1596,"close":1597},"2026-08-03",34.2400016784668,{"date":38,"close":1599},34.529998779296875,{"date":56,"close":1597},{"date":1602,"close":1603},"2026-08-06",33.7599983215332,{"date":1605,"close":1606},"2026-08-07",33.4900016784668,{"date":1608,"close":1609},"2026-08-10",33.20000076293945,{"date":64,"close":1611},33.349998474121094,{"date":1613,"close":1614},"2026-08-12",33.529998779296875,{"date":1616,"close":1617},"2026-08-13",33.630001068115234,{"date":265,"close":1619},33.380001068115234,{"count":100,"fetchedAt":1621,"source":260},"2026-08-18T01:03:27.033Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1623},"\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>",1787015006850]