[{"data":1,"prerenderedAt":1542},["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-OSBC":25,"$ft1Ub7DVlBUnDZqL48l_3GAwv3URlJ_rMPfE2ATXRKf4":26,"ticker-mcap-OSBC":206,"ticker-profile-OSBC":214,"ticker-earnings-OSBC":228,"ticker-congress-OSBC":232,"i-lucide:info":1540},{"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":202},{"identity":28,"transactions":33,"sectorSlug":182,"relatedTickers":183},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"357173","OLD SECOND BANCORP INC","Finance & Insurance","OSBC",[34,47,56,60,66,70,77,84,99,109,124,133,141,148,155,160,165,168,173,178],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T13:55:41.000Z","0001840027-26-000012-0","Gartelmann Richard A JR","EVP","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840027\u002F000184002726000012\u002F0001840027-26-000012-index.htm",42,12648,"J","2026-06-30","Other","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0001314109-26-000010-0","4","Eccher James","CHAIRMAN AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314109\u002F000131410926000010\u002F0001314109-26-000010-index.htm",21,6378,{"cik":29,"filedAt":48,"filingId":57,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001314109-26-000010-1",111,33498,{"cik":29,"filedAt":48,"filingId":61,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673321-26-000012-0","Pilmer Donald","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673321\u002F000167332126000012\u002F0001673321-26-000012-index.htm",1,184,{"cik":29,"filedAt":48,"filingId":67,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673321-26-000012-1",14,4037,{"cik":29,"filedAt":48,"filingId":71,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001184766-26-000018-0","COLLINS GARY S","VICE CHAIRMAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184766\u002F000118476626000018\u002F0001184766-26-000018-index.htm",37,7095,{"cik":29,"filedAt":48,"filingId":78,"formType":50,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001598917-26-000010-0","ADAMS BRADLEY S.","CFO & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598917\u002F000159891726000010\u002F0001598917-26-000010-index.htm",34,10193,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-05-26T20:53:50.000Z","0001184766-26-000016-0",21.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184766\u002F000118476626000016\u002F0001184766-26-000016-index.htm",5120,58136.085,108134.40000000001,"S","2026-05-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},5,"2026-05-21T00:00:00.000Z",{"cik":29,"filedAt":98,"filingId":100,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":95,"insiderHistory":106},"0001184766-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184766\u002F000118476626000014\u002F0001184766-26-000014-index.htm",10000,63256.085,211200,"2026-05-21",{"daysSinceLastFiling":107,"isFirstFiling":6,"priorFilingDate":108},9,"2026-05-11T19:39:33.000Z",{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":114,"pricePerShare":115,"rawFilingUrl":116,"shares":5,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122,"insiderHistory":123},"2026-05-12T13:29:23.000Z","0001829064-26-000006-0","Lyons Billy J Jr.","","D",20.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829064\u002F000182906426000006\u002F0001829064-26-000006-index.htm",20097,501.59999999999997,"P","2026-05-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":126,"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":62,"ownerTitle":38,"ownershipType":114,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":92,"transactionDate":120,"intentLabel":94,"signalQuality":95,"insiderHistory":132},"2026-05-11T19:55:58.000Z","0001673321-26-000010-0",20.7518,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673321\u002F000167332126000010\u002F0001673321-26-000010-index.htm",25000,48054,518795,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":114,"pricePerShare":135,"rawFilingUrl":136,"shares":102,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":92,"transactionDate":139,"intentLabel":94,"signalQuality":95,"insiderHistory":140},"0001184766-26-000012-0",21.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184766\u002F000118476626000012\u002F0001184766-26-000012-index.htm",30136,212399.99999999997,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":92,"transactionDate":139,"intentLabel":94,"signalQuality":95,"insiderHistory":147},"0001184766-26-000012-1",21.225,5000,73256.085,106125,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":150,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"2026-04-02T00:00:00.000Z","0001840027-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840027\u002F000184002726000010\u002F0001840027-26-000010-index.htm",43,12606,"2026-03-31",{"cik":29,"filedAt":149,"filingId":156,"formType":50,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"0001598917-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598917\u002F000159891726000008\u002F0001598917-26-000008-index.htm",35,10159,{"cik":29,"filedAt":149,"filingId":161,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"0001673321-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673321\u002F000167332126000008\u002F0001673321-26-000008-index.htm",13,4023,{"cik":29,"filedAt":149,"filingId":166,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":64,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"0001673321-26-000008-1",183,{"cik":29,"filedAt":149,"filingId":169,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"0001184766-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184766\u002F000118476626000010\u002F0001184766-26-000010-index.htm",253,7058,{"cik":29,"filedAt":149,"filingId":174,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"0001314109-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314109\u002F000131410926000008\u002F0001314109-26-000008-index.htm",369,33387,{"cik":29,"filedAt":149,"filingId":179,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":43,"transactionDate":154,"intentLabel":45,"signalQuality":46},"0001314109-26-000008-1",22,6357,"finance-insurance",[184,187,190,193,196,199],{"ticker":185,"issuerName":186},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":188,"issuerName":189},"COIN","Coinbase Global, Inc.",{"ticker":191,"issuerName":192},"CRCL","Circle Internet Group, Inc.",{"ticker":194,"issuerName":195},"TRUP","TRUPANION, INC.",{"ticker":197,"issuerName":198},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":200,"issuerName":201},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":203,"fetchedAt":204,"source":205},20,"2026-07-28T05:11:26.504Z","sqlite",{"data":207,"meta":212},{"value":208,"quality":209,"closeDate":210,"ageDays":97,"sharesAsOf":211},1209175077.4919357,"fresh","2026-07-23","2026-05-05",{"count":64,"fetchedAt":213,"source":205},"2026-07-28T05:11:26.505Z",{"data":215,"meta":227},{"ticker":32,"ceo":216,"industry":217,"fullTimeEmployees":218,"ipoDate":219,"country":220,"state":221,"city":222,"website":223,"exchangeShort":25,"marketCap":25,"beta":224,"range52w":225,"fetchedAt":226},"James L. Eccher","Banks - Regional",1062,"1993-11-16","US","IL","Aurora","https:\u002F\u002Fwww.oldsecond.com",0.702,"16.43-23.95","2026-07-09T15:00:52.052Z",{"count":64,"fetchedAt":213,"source":205},{"data":229,"meta":231},{"ticker":32,"points":230},[],{"count":64,"fetchedAt":213,"source":205},{"data":233,"meta":1538},{"congressTrades":234,"insiderTrades":235,"priceHistory":256,"ticker":32},[],[236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":57,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":61,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":67,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":71,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":78,"formType":50,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":100,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":114,"pricePerShare":115,"rawFilingUrl":116,"shares":5,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":125,"filingId":126,"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":62,"ownerTitle":38,"ownershipType":114,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":92,"transactionDate":120},{"cik":29,"filedAt":108,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":114,"pricePerShare":135,"rawFilingUrl":136,"shares":102,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":92,"transactionDate":139},{"cik":29,"filedAt":108,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":92,"transactionDate":139},{"cik":29,"filedAt":149,"filingId":150,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":43,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":156,"formType":50,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":43,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":161,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":166,"formType":50,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":64,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":43,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":169,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":174,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":43,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":179,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":43,"transactionDate":154},[257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,372,375,378,381,383,386,389,392,395,398,401,404,406,409,412,415,418,421,424,427,430,433,435,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,513,515,517,520,523,526,529,532,535,538,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,583,586,589,592,595,597,600,603,606,609,611,614,617,620,622,625,628,631,634,636,638,641,644,646,649,652,655,658,661,663,666,668,671,674,676,679,682,685,687,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,798,800,803,806,809,811,814,817,820,823,825,828,830,833,836,839,842,845,848,851,854,856,859,862,865,868,871,874,876,879,881,883,886,889,892,895,897,899,902,904,907,909,912,914,917,920,923,926,928,931,934,937,940,943,946,949,951,953,956,959,962,965,968,971,974,976,979,981,984,987,990,992,995,998,1001,1003,1006,1009,1012,1015,1017,1019,1022,1025,1028,1031,1033,1036,1039,1042,1044,1047,1049,1052,1055,1057,1059,1062,1064,1066,1069,1071,1073,1076,1078,1081,1083,1085,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1206,1209,1212,1215,1218,1221,1223,1225,1227,1230,1233,1235,1238,1240,1243,1246,1249,1251,1253,1256,1258,1261,1264,1266,1269,1271,1274,1277,1280,1282,1284,1286,1288,1290,1293,1295,1298,1301,1304,1307,1309,1311,1314,1317,1320,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1370,1372,1375,1377,1380,1383,1386,1388,1391,1394,1396,1398,1400,1402,1405,1408,1411,1413,1416,1417,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536],{"date":258,"close":259},"2021-07-30",11.579999923706055,{"date":261,"close":262},"2021-08-06",11.470000267028809,{"date":264,"close":265},"2021-08-13",12.050000190734863,{"date":267,"close":268},"2021-08-20",11.800000190734863,{"date":270,"close":271},"2021-08-27",11.989999771118164,{"date":273,"close":274},"2021-09-03",11.8100004196167,{"date":276,"close":277},"2021-09-10",11.880000114440918,{"date":279,"close":280},"2021-09-17",12.3100004196167,{"date":282,"close":283},"2021-09-24",12.369999885559082,{"date":285,"close":286},"2021-10-01",13.210000038146973,{"date":288,"close":289},"2021-10-08",13.529999732971191,{"date":291,"close":292},"2021-10-15",13.260000228881836,{"date":294,"close":295},"2021-10-22",13.739999771118164,{"date":297,"close":298},"2021-10-29",13.539999961853027,{"date":300,"close":301},"2021-11-05",13.9399995803833,{"date":303,"close":304},"2021-11-12",13.760000228881836,{"date":306,"close":307},"2021-11-19",13.350000381469727,{"date":309,"close":310},"2021-11-26",12.800000190734863,{"date":312,"close":313},"2021-12-03",12.34000015258789,{"date":315,"close":316},"2021-12-10",12.260000228881836,{"date":318,"close":319},"2021-12-17",12.739999771118164,{"date":321,"close":322},"2021-12-23",12.630000114440918,{"date":324,"close":325},"2021-12-31",12.59000015258789,{"date":327,"close":328},"2022-01-07",13.600000381469727,{"date":330,"close":331},"2022-01-14",14.140000343322754,{"date":333,"close":334},"2022-01-21",13.420000076293945,{"date":336,"close":337},"2022-01-28",13.25,{"date":339,"close":68},"2022-02-04",{"date":341,"close":342},"2022-02-11",14.34000015258789,{"date":344,"close":345},"2022-02-18",14.579999923706055,{"date":347,"close":348},"2022-02-25",14.260000228881836,{"date":350,"close":351},"2022-03-04",14.180000305175781,{"date":353,"close":354},"2022-03-11",14.210000038146973,{"date":356,"close":357},"2022-03-18",13.630000114440918,{"date":359,"close":360},"2022-03-25",15.15999984741211,{"date":362,"close":363},"2022-04-01",14.640000343322754,{"date":365,"close":366},"2022-04-08",14.09000015258789,{"date":368,"close":369},"2022-04-14",14.079999923706055,{"date":371,"close":331},"2022-04-22",{"date":373,"close":374},"2022-04-29",13.770000457763672,{"date":376,"close":377},"2022-05-06",14.15999984741211,{"date":379,"close":380},"2022-05-13",13.829999923706055,{"date":382,"close":301},"2022-05-20",{"date":384,"close":385},"2022-05-27",14.989999771118164,{"date":387,"close":388},"2022-06-03",15.4399995803833,{"date":390,"close":391},"2022-06-10",14.4399995803833,{"date":393,"close":394},"2022-06-17",13.819999694824219,{"date":396,"close":397},"2022-06-24",13.460000038146973,{"date":399,"close":400},"2022-07-01",13.899999618530273,{"date":402,"close":403},"2022-07-08",14.319999694824219,{"date":405,"close":331},"2022-07-15",{"date":407,"close":408},"2022-07-22",14.479999542236328,{"date":410,"close":411},"2022-07-29",14.050000190734863,{"date":413,"close":414},"2022-08-05",14.029999732971191,{"date":416,"close":417},"2022-08-12",14.729999542236328,{"date":419,"close":420},"2022-08-19",14.6899995803833,{"date":422,"close":423},"2022-08-26",14.069999694824219,{"date":425,"close":426},"2022-09-02",13.5,{"date":428,"close":429},"2022-09-09",13.720000267028809,{"date":431,"close":432},"2022-09-16",13.6899995803833,{"date":434,"close":298},"2022-09-23",{"date":436,"close":437},"2022-09-30",13.050000190734863,{"date":439,"close":292},"2022-10-07",{"date":441,"close":442},"2022-10-14",14.0600004196167,{"date":444,"close":445},"2022-10-21",14.449999809265137,{"date":447,"close":448},"2022-10-28",15.760000228881836,{"date":450,"close":451},"2022-11-04",17.030000686645508,{"date":453,"close":454},"2022-11-11",16.84000015258789,{"date":456,"close":457},"2022-11-18",17.520000457763672,{"date":459,"close":460},"2022-11-25",17.459999084472656,{"date":462,"close":463},"2022-12-02",17.639999389648438,{"date":465,"close":466},"2022-12-09",16.809999465942383,{"date":468,"close":469},"2022-12-16",15.989999771118164,{"date":471,"close":472},"2022-12-23",16.600000381469727,{"date":474,"close":475},"2022-12-30",16.040000915527344,{"date":477,"close":478},"2023-01-06",17.020000457763672,{"date":480,"close":481},"2023-01-13",16.489999771118164,{"date":483,"close":484},"2023-01-20",15.270000457763672,{"date":486,"close":487},"2023-01-27",16.729999542236328,{"date":489,"close":490},"2023-02-03",17.6299991607666,{"date":492,"close":493},"2023-02-10",17.040000915527344,{"date":495,"close":496},"2023-02-17",17.350000381469727,{"date":498,"close":499},"2023-02-24",16.81999969482422,{"date":501,"close":481},"2023-03-03",{"date":503,"close":504},"2023-03-10",14.920000076293945,{"date":506,"close":507},"2023-03-17",14.25,{"date":509,"close":510},"2023-03-24",14.010000228881836,{"date":512,"close":442},"2023-03-31",{"date":514,"close":292},"2023-04-06",{"date":516,"close":437},"2023-04-14",{"date":518,"close":519},"2023-04-21",12.90999984741211,{"date":521,"close":522},"2023-04-28",12.289999961853027,{"date":524,"close":525},"2023-05-05",11.829999923706055,{"date":527,"close":528},"2023-05-12",11.25,{"date":530,"close":531},"2023-05-19",11.9399995803833,{"date":533,"close":534},"2023-05-26",12.239999771118164,{"date":536,"close":537},"2023-06-02",12.949999809265137,{"date":539,"close":397},"2023-06-09",{"date":541,"close":542},"2023-06-16",13.949999809265137,{"date":544,"close":545},"2023-06-23",13.119999885559082,{"date":547,"close":548},"2023-06-30",13.0600004196167,{"date":550,"close":551},"2023-07-07",13.220000267028809,{"date":553,"close":554},"2023-07-14",13.640000343322754,{"date":556,"close":557},"2023-07-21",15.5600004196167,{"date":559,"close":560},"2023-07-28",16.020000457763672,{"date":562,"close":563},"2023-08-04",16.190000534057617,{"date":565,"close":566},"2023-08-11",15.6899995803833,{"date":568,"close":569},"2023-08-18",14.829999923706055,{"date":571,"close":572},"2023-08-25",14.350000381469727,{"date":574,"close":575},"2023-09-01",15.039999961853027,{"date":577,"close":578},"2023-09-08",14.420000076293945,{"date":580,"close":369},"2023-09-15",{"date":582,"close":426},"2023-09-22",{"date":584,"close":585},"2023-09-29",13.609999656677246,{"date":587,"close":588},"2023-10-06",13.789999961853027,{"date":590,"close":591},"2023-10-13",13.369999885559082,{"date":593,"close":594},"2023-10-20",13.579999923706055,{"date":596,"close":426},"2023-10-27",{"date":598,"close":599},"2023-11-03",14.489999771118164,{"date":601,"close":602},"2023-11-10",13.710000038146973,{"date":604,"close":605},"2023-11-17",14.760000228881836,{"date":607,"close":608},"2023-11-24",14.520000457763672,{"date":610,"close":504},"2023-12-01",{"date":612,"close":613},"2023-12-08",15.359999656677246,{"date":615,"close":616},"2023-12-15",15.869999885559082,{"date":618,"close":619},"2023-12-22",15.880000114440918,{"date":621,"close":388},"2023-12-29",{"date":623,"close":624},"2024-01-05",15.5,{"date":626,"close":627},"2024-01-12",15.010000228881836,{"date":629,"close":630},"2024-01-19",15.180000305175781,{"date":632,"close":633},"2024-01-26",14.119999885559082,{"date":635,"close":307},"2024-02-02",{"date":637,"close":334},"2024-02-09",{"date":639,"close":640},"2024-02-16",13.649999618530273,{"date":642,"close":643},"2024-02-23",13.470000267028809,{"date":645,"close":591},"2024-03-01",{"date":647,"close":648},"2024-03-08",13.729999542236328,{"date":650,"close":651},"2024-03-15",13.1899995803833,{"date":653,"close":654},"2024-03-22",13.569999694824219,{"date":656,"close":657},"2024-03-28",13.84000015258789,{"date":659,"close":660},"2024-04-05",13.489999771118164,{"date":662,"close":334},"2024-04-12",{"date":664,"close":665},"2024-04-19",14.430000305175781,{"date":667,"close":414},"2024-04-26",{"date":669,"close":670},"2024-05-03",14.359999656677246,{"date":672,"close":673},"2024-05-10",14.569999694824219,{"date":675,"close":504},"2024-05-17",{"date":677,"close":678},"2024-05-24",14.390000343322754,{"date":680,"close":681},"2024-05-31",14.460000038146973,{"date":683,"close":684},"2024-06-07",13.890000343322754,{"date":686,"close":640},"2024-06-14",{"date":688,"close":304},"2024-06-21",{"date":690,"close":691},"2024-06-28",14.8100004196167,{"date":693,"close":694},"2024-07-05",14.539999961853027,{"date":696,"close":697},"2024-07-12",15.520000457763672,{"date":699,"close":700},"2024-07-19",16.360000610351562,{"date":702,"close":703},"2024-07-26",17.100000381469727,{"date":705,"close":706},"2024-08-02",15.739999771118164,{"date":708,"close":709},"2024-08-09",15.300000190734863,{"date":711,"close":712},"2024-08-16",15.960000038146973,{"date":714,"close":715},"2024-08-23",16.520000457763672,{"date":717,"close":451},"2024-08-30",{"date":719,"close":720},"2024-09-06",16.65999984741211,{"date":722,"close":723},"2024-09-13",16.540000915527344,{"date":725,"close":726},"2024-09-20",16.25,{"date":728,"close":729},"2024-09-27",15.420000076293945,{"date":731,"close":732},"2024-10-04",15.079999923706055,{"date":734,"close":735},"2024-10-11",15.489999771118164,{"date":737,"close":738},"2024-10-18",17.1299991607666,{"date":740,"close":741},"2024-10-25",16.350000381469727,{"date":743,"close":744},"2024-11-01",16.399999618530273,{"date":746,"close":747},"2024-11-08",17.989999771118164,{"date":749,"close":750},"2024-11-15",18.459999084472656,{"date":752,"close":753},"2024-11-22",18.709999084472656,{"date":755,"close":756},"2024-11-29",18.600000381469727,{"date":758,"close":759},"2024-12-06",18.690000534057617,{"date":761,"close":762},"2024-12-13",18.389999389648438,{"date":764,"close":765},"2024-12-20",17.65999984741211,{"date":767,"close":768},"2024-12-27",17.84000015258789,{"date":770,"close":771},"2025-01-03",17.719999313354492,{"date":773,"close":774},"2025-01-10",17.270000457763672,{"date":776,"close":777},"2025-01-17",18.200000762939453,{"date":779,"close":780},"2025-01-24",18.420000076293945,{"date":782,"close":783},"2025-01-31",18.790000915527344,{"date":785,"close":786},"2025-02-07",19.190000534057617,{"date":788,"close":789},"2025-02-14",18.799999237060547,{"date":791,"close":792},"2025-02-21",18.329999923706055,{"date":794,"close":795},"2025-02-28",18.34000015258789,{"date":797,"close":493},"2025-03-07",{"date":799,"close":715},"2025-03-14",{"date":801,"close":802},"2025-03-21",16.920000076293945,{"date":804,"close":805},"2025-03-28",16.690000534057617,{"date":807,"close":808},"2025-04-04",14.789999961853027,{"date":810,"close":445},"2025-04-11",{"date":812,"close":813},"2025-04-17",14.779999732971191,{"date":815,"close":816},"2025-04-25",15.569999694824219,{"date":818,"close":819},"2025-05-02",16.290000915527344,{"date":821,"close":822},"2025-05-09",16.59000015258789,{"date":824,"close":703},"2025-05-16",{"date":826,"close":827},"2025-05-23",16.40999984741211,{"date":829,"close":723},"2025-05-30",{"date":831,"close":832},"2025-06-06",16.770000457763672,{"date":834,"close":835},"2025-06-13",16.670000076293945,{"date":837,"close":838},"2025-06-20",16.709999084472656,{"date":840,"close":841},"2025-06-27",17.700000762939453,{"date":843,"close":844},"2025-07-03",19.079999923706055,{"date":846,"close":847},"2025-07-11",18.700000762939453,{"date":849,"close":850},"2025-07-18",18.649999618530273,{"date":852,"close":853},"2025-07-22",18.65999984741211,{"date":855,"close":756},"2025-07-23",{"date":857,"close":858},"2025-07-24",17.780000686645508,{"date":860,"close":861},"2025-07-25",17.850000381469727,{"date":863,"close":864},"2025-07-28",17.729999542236328,{"date":866,"close":867},"2025-07-29",17.610000610351562,{"date":869,"close":870},"2025-07-30",17.280000686645508,{"date":872,"close":873},"2025-07-31",16.969999313354492,{"date":875,"close":822},"2025-08-01",{"date":877,"close":878},"2025-08-04",16.799999237060547,{"date":880,"close":478},"2025-08-05",{"date":882,"close":466},"2025-08-06",{"date":884,"close":885},"2025-08-07",16.559999465942383,{"date":887,"close":888},"2025-08-08",16.739999771118164,{"date":890,"close":891},"2025-08-11",16.790000915527344,{"date":893,"close":894},"2025-08-12",17.559999465942383,{"date":896,"close":768},"2025-08-13",{"date":898,"close":858},"2025-08-14",{"date":900,"close":901},"2025-08-15",17.389999389648438,{"date":903,"close":867},"2025-08-18",{"date":905,"close":906},"2025-08-19",17.489999771118164,{"date":908,"close":894},"2025-08-20",{"date":910,"close":911},"2025-08-21",17.59000015258789,{"date":913,"close":762},"2025-08-22",{"date":915,"close":916},"2025-08-25",18.170000076293945,{"date":918,"close":919},"2025-08-26",18.399999618530273,{"date":921,"close":922},"2025-08-27",18.56999969482422,{"date":924,"close":925},"2025-08-28",18.530000686645508,{"date":927,"close":750},"2025-08-29",{"date":929,"close":930},"2025-09-02",18.440000534057617,{"date":932,"close":933},"2025-09-03",18.479999542236328,{"date":935,"close":936},"2025-09-04",18.760000228881836,{"date":938,"close":939},"2025-09-05",18.43000030517578,{"date":941,"close":942},"2025-09-08",18.520000457763672,{"date":944,"close":945},"2025-09-09",18.260000228881836,{"date":947,"close":948},"2025-09-10",18.290000915527344,{"date":950,"close":762},"2025-09-11",{"date":952,"close":945},"2025-09-12",{"date":954,"close":955},"2025-09-15",18.040000915527344,{"date":957,"close":958},"2025-09-16",17.81999969482422,{"date":960,"close":961},"2025-09-17",17.90999984741211,{"date":963,"close":964},"2025-09-18",18.360000610351562,{"date":966,"close":967},"2025-09-19",17.889999389648438,{"date":969,"close":970},"2025-09-22",17.899999618530273,{"date":972,"close":973},"2025-09-23",17.860000610351562,{"date":975,"close":841},"2025-09-24",{"date":977,"close":978},"2025-09-25",17.510000228881836,{"date":980,"close":867},"2025-09-26",{"date":982,"close":983},"2025-09-29",17.299999237060547,{"date":985,"close":986},"2025-09-30",17.290000915527344,{"date":988,"close":989},"2025-10-01",17.360000610351562,{"date":991,"close":703},"2025-10-02",{"date":993,"close":994},"2025-10-03",17.260000228881836,{"date":996,"close":997},"2025-10-06",17.530000686645508,{"date":999,"close":1000},"2025-10-07",17.25,{"date":1002,"close":774},"2025-10-08",{"date":1004,"close":1005},"2025-10-09",17.18000030517578,{"date":1007,"close":1008},"2025-10-10",17.049999237060547,{"date":1010,"close":1011},"2025-10-13",17.239999771118164,{"date":1013,"close":1014},"2025-10-14",17.969999313354492,{"date":1016,"close":768},"2025-10-15",{"date":1018,"close":838},"2025-10-16",{"date":1020,"close":1021},"2025-10-17",17.06999969482422,{"date":1023,"close":1024},"2025-10-20",17.75,{"date":1026,"close":1027},"2025-10-21",18.079999923706055,{"date":1029,"close":1030},"2025-10-22",17.950000762939453,{"date":1032,"close":973},"2025-10-23",{"date":1034,"close":1035},"2025-10-24",18.559999465942383,{"date":1037,"close":1038},"2025-10-27",18.579999923706055,{"date":1040,"close":1041},"2025-10-28",18.610000610351562,{"date":1043,"close":792},"2025-10-29",{"date":1045,"close":1046},"2025-10-30",18.15999984741211,{"date":1048,"close":1030},"2025-10-31",{"date":1050,"close":1051},"2025-11-03",18,{"date":1053,"close":1054},"2025-11-04",18.09000015258789,{"date":1056,"close":762},"2025-11-05",{"date":1058,"close":777},"2025-11-06",{"date":1060,"close":1061},"2025-11-07",18.31999969482422,{"date":1063,"close":780},"2025-11-10",{"date":1065,"close":939},"2025-11-11",{"date":1067,"close":1068},"2025-11-12",18.3799991607666,{"date":1070,"close":795},"2025-11-13",{"date":1072,"close":930},"2025-11-14",{"date":1074,"close":1075},"2025-11-17",17.670000076293945,{"date":1077,"close":861},"2025-11-18",{"date":1079,"close":1080},"2025-11-19",18.049999237060547,{"date":1082,"close":1030},"2025-11-20",{"date":1084,"close":942},"2025-11-21",{"date":1086,"close":780},"2025-11-24",{"date":1088,"close":1089},"2025-11-25",19,{"date":1091,"close":1092},"2025-11-26",19.020000457763672,{"date":1094,"close":1095},"2025-11-28",18.850000381469727,{"date":1097,"close":1092},"2025-12-01",{"date":1099,"close":1100},"2025-12-02",18.93000030517578,{"date":1102,"close":1103},"2025-12-03",19.489999771118164,{"date":1105,"close":1106},"2025-12-04",19.6299991607666,{"date":1108,"close":1109},"2025-12-05",19.6200008392334,{"date":1111,"close":1112},"2025-12-08",19.799999237060547,{"date":1114,"close":1112},"2025-12-09",{"date":1116,"close":1117},"2025-12-10",20.40999984741211,{"date":1119,"close":1120},"2025-12-11",20.6299991607666,{"date":1122,"close":1123},"2025-12-12",20.510000228881836,{"date":1125,"close":1126},"2025-12-15",20.639999389648438,{"date":1128,"close":1129},"2025-12-16",20.780000686645508,{"date":1131,"close":1132},"2025-12-17",20.649999618530273,{"date":1134,"close":1135},"2025-12-18",20.850000381469727,{"date":1137,"close":1138},"2025-12-19",20.530000686645508,{"date":1140,"close":1141},"2025-12-22",20.520000457763672,{"date":1143,"close":1144},"2025-12-23",20.18000030517578,{"date":1146,"close":1147},"2025-12-24",20.1299991607666,{"date":1149,"close":1150},"2025-12-26",19.899999618530273,{"date":1152,"close":1153},"2025-12-29",19.790000915527344,{"date":1155,"close":1156},"2025-12-30",19.530000686645508,{"date":1158,"close":1159},"2025-12-31",19.5,{"date":1161,"close":1162},"2026-01-02",19.479999542236328,{"date":1164,"close":1165},"2026-01-05",20.020000457763672,{"date":1167,"close":1168},"2026-01-06",19.8799991607666,{"date":1170,"close":1171},"2026-01-07",19.739999771118164,{"date":1173,"close":1174},"2026-01-08",20.270000457763672,{"date":1176,"close":1177},"2026-01-09",19.780000686645508,{"date":1179,"close":1180},"2026-01-12",19.729999542236328,{"date":1182,"close":1183},"2026-01-13",19.8700008392334,{"date":1185,"close":1186},"2026-01-14",20.459999084472656,{"date":1188,"close":1189},"2026-01-15",20.989999771118164,{"date":1191,"close":1192},"2026-01-16",20.65999984741211,{"date":1194,"close":1195},"2026-01-20",20.3700008392334,{"date":1197,"close":1198},"2026-01-21",21.469999313354492,{"date":1200,"close":1201},"2026-01-22",21.260000228881836,{"date":1203,"close":1150},"2026-01-23",{"date":1205,"close":1168},"2026-01-26",{"date":1207,"close":1208},"2026-01-27",19.81999969482422,{"date":1210,"close":1211},"2026-01-28",19.510000228881836,{"date":1213,"close":1214},"2026-01-29",19.979999542236328,{"date":1216,"close":1217},"2026-01-30",19.84000015258789,{"date":1219,"close":1220},"2026-02-02",20.239999771118164,{"date":1222,"close":1141},"2026-02-03",{"date":1224,"close":1129},"2026-02-04",{"date":1226,"close":1192},"2026-02-05",{"date":1228,"close":1229},"2026-02-06",21.040000915527344,{"date":1231,"close":1232},"2026-02-09",21.110000610351562,{"date":1234,"close":1126},"2026-02-10",{"date":1236,"close":1237},"2026-02-11",20.399999618530273,{"date":1239,"close":1186},"2026-02-12",{"date":1241,"close":1242},"2026-02-13",20.56999969482422,{"date":1244,"close":1245},"2026-02-17",20.829999923706055,{"date":1247,"close":1248},"2026-02-18",20.540000915527344,{"date":1250,"close":1195},"2026-02-19",{"date":1252,"close":1242},"2026-02-20",{"date":1254,"close":1255},"2026-02-23",19.559999465942383,{"date":1257,"close":1153},"2026-02-24",{"date":1259,"close":1260},"2026-02-25",20.31999969482422,{"date":1262,"close":1263},"2026-02-26",20.219999313354492,{"date":1265,"close":1106},"2026-02-27",{"date":1267,"close":1268},"2026-03-02",19.90999984741211,{"date":1270,"close":1150},"2026-03-03",{"date":1272,"close":1273},"2026-03-04",20.049999237060547,{"date":1275,"close":1276},"2026-03-05",19.719999313354492,{"date":1278,"close":1279},"2026-03-06",19.549999237060547,{"date":1281,"close":1109},"2026-03-09",{"date":1283,"close":1106},"2026-03-10",{"date":1285,"close":1162},"2026-03-11",{"date":1287,"close":1255},"2026-03-12",{"date":1289,"close":1162},"2026-03-13",{"date":1291,"close":1292},"2026-03-16",19.610000610351562,{"date":1294,"close":1279},"2026-03-17",{"date":1296,"close":1297},"2026-03-18",19.280000686645508,{"date":1299,"close":1300},"2026-03-19",19.579999923706055,{"date":1302,"close":1303},"2026-03-20",19.450000762939453,{"date":1305,"close":1306},"2026-03-23",19.68000030517578,{"date":1308,"close":1171},"2026-03-24",{"date":1310,"close":1292},"2026-03-25",{"date":1312,"close":1313},"2026-03-26",19.700000762939453,{"date":1315,"close":1316},"2026-03-27",19.56999969482422,{"date":1318,"close":1319},"2026-03-30",19.850000381469727,{"date":154,"close":1321},20.15999984741211,{"date":1323,"close":1324},"2026-04-01",20.450000762939453,{"date":1326,"close":1327},"2026-04-02",20.739999771118164,{"date":1329,"close":1330},"2026-04-06",20.760000228881836,{"date":1332,"close":1333},"2026-04-07",20.940000534057617,{"date":1335,"close":1336},"2026-04-08",21.190000534057617,{"date":1338,"close":1198},"2026-04-09",{"date":1340,"close":1341},"2026-04-10",21.309999465942383,{"date":1343,"close":1344},"2026-04-13",21.530000686645508,{"date":1346,"close":1347},"2026-04-14",21.610000610351562,{"date":1349,"close":1350},"2026-04-15",21.670000076293945,{"date":1352,"close":1353},"2026-04-16",21.56999969482422,{"date":1355,"close":1356},"2026-04-17",21.93000030517578,{"date":1358,"close":1359},"2026-04-20",21.790000915527344,{"date":1361,"close":1362},"2026-04-21",21.3700008392334,{"date":1364,"close":1365},"2026-04-22",21.209999084472656,{"date":1367,"close":1319},"2026-04-23",{"date":1369,"close":203},"2026-04-24",{"date":1371,"close":1195},"2026-04-27",{"date":1373,"close":1374},"2026-04-28",20.90999984741211,{"date":1376,"close":1123},"2026-04-29",{"date":1378,"close":1379},"2026-04-30",20.610000610351562,{"date":1381,"close":1382},"2026-05-01",20.790000915527344,{"date":1384,"close":1385},"2026-05-04",20.5,{"date":211,"close":1387},20.959999084472656,{"date":1389,"close":1390},"2026-05-06",21.170000076293945,{"date":1392,"close":1393},"2026-05-07",21.079999923706055,{"date":139,"close":1395},21.280000686645508,{"date":120,"close":1397},20.8799991607666,{"date":1399,"close":1135},"2026-05-12",{"date":1401,"close":1132},"2026-05-13",{"date":1403,"close":1404},"2026-05-14",20.709999084472656,{"date":1406,"close":1407},"2026-05-15",20.43000030517578,{"date":1409,"close":1410},"2026-05-18",20.81999969482422,{"date":1412,"close":1382},"2026-05-19",{"date":1414,"close":1415},"2026-05-20",20.969999313354492,{"date":105,"close":1393},{"date":93,"close":1393},{"date":1419,"close":1420},"2026-05-26",21.489999771118164,{"date":1422,"close":1423},"2026-05-27",21.229999542236328,{"date":1425,"close":1426},"2026-05-28",21.299999237060547,{"date":1428,"close":1429},"2026-05-29",21.31999969482422,{"date":1431,"close":1432},"2026-06-01",21.06999969482422,{"date":1434,"close":1435},"2026-06-02",21.360000610351562,{"date":1437,"close":1438},"2026-06-03",20.700000762939453,{"date":1440,"close":1441},"2026-06-04",21.420000076293945,{"date":1443,"close":1444},"2026-06-05",21.559999465942383,{"date":1446,"close":1447},"2026-06-08",21.709999084472656,{"date":1449,"close":1450},"2026-06-09",21.940000534057617,{"date":1452,"close":1453},"2026-06-10",22.1200008392334,{"date":1455,"close":1456},"2026-06-11",22.219999313354492,{"date":1458,"close":1459},"2026-06-12",22.5,{"date":1461,"close":1462},"2026-06-15",22.010000228881836,{"date":1464,"close":1465},"2026-06-16",22.059999465942383,{"date":1467,"close":1468},"2026-06-17",21.65999984741211,{"date":1470,"close":1471},"2026-06-18",21.889999389648438,{"date":1473,"close":1474},"2026-06-22",22.079999923706055,{"date":1476,"close":1477},"2026-06-23",22.56999969482422,{"date":1479,"close":1480},"2026-06-24",22.889999389648438,{"date":1482,"close":1483},"2026-06-25",23.020000457763672,{"date":1485,"close":1486},"2026-06-26",23.3799991607666,{"date":1488,"close":1489},"2026-06-29",23.209999084472656,{"date":44,"close":1491},23.31999969482422,{"date":1493,"close":1494},"2026-07-01",23.6200008392334,{"date":1496,"close":1497},"2026-07-02",23.229999542236328,{"date":1499,"close":1500},"2026-07-06",23.219999313354492,{"date":1502,"close":1503},"2026-07-07",22.989999771118164,{"date":1505,"close":1506},"2026-07-08",22.709999084472656,{"date":1508,"close":1509},"2026-07-09",22.850000381469727,{"date":1511,"close":1480},"2026-07-10",{"date":1513,"close":1514},"2026-07-13",23.059999465942383,{"date":1516,"close":1517},"2026-07-14",23.010000228881836,{"date":1519,"close":1520},"2026-07-15",23.190000534057617,{"date":1522,"close":1523},"2026-07-16",23.8799991607666,{"date":1525,"close":1526},"2026-07-17",23.639999389648438,{"date":1528,"close":1529},"2026-07-20",23.600000381469727,{"date":1531,"close":1532},"2026-07-21",23.68000030517578,{"date":1534,"close":1535},"2026-07-22",23.40999984741211,{"date":210,"close":1537},23.510000228881836,{"count":64,"fetchedAt":1539,"source":205},"2026-07-28T05:11:26.512Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1541},"\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>",1785215486452]