[{"data":1,"prerenderedAt":1512},["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-BFC":25,"$flfZ1o-4Q5DBEG0nsH5BE--cBZ0dgNgfD2MBBWu9NZ9M":26,"ticker-mcap-BFC":122,"ticker-profile-BFC":131,"ticker-earnings-BFC":145,"ticker-congress-BFC":149,"i-lucide:info":1510},{"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":118},{"identity":28,"transactions":33,"sectorSlug":98,"relatedTickers":99},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1746109","Bank First Corp","Finance & Insurance","BFC",[34,50,65,75,86],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001104659-26-079752-0","4","Eldred Steven M","","I",148.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108269\u002F000110465926079752\u002F0001104659-26-079752-index.htm",1003,10284,148995.65000000002,"G","2026-06-30","Gift","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-04-23T00:00:00.000Z","0001104659-26-047732-0","Stayer-Suprick Michael S","D",140.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032539\u002F000110465926047732\u002F0001104659-26-047732-index.htm",225,4597,31509,"P","2026-04-21","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":54,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":60,"transactionDate":73,"intentLabel":62,"signalQuality":63,"insiderHistory":74},"0001104659-26-047733-0","Sprang Todd A.",138.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2096370\u002F000110465926047733\u002F0001104659-26-047733-index.htm",450,2015,62532,"2026-04-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":54,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"2026-04-10T00:00:00.000Z","0001104659-26-042107-0","LeMahieu Kevin M.","Chief Financial Officer",142.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754636\u002F000110465926042107\u002F0001104659-26-042107-index.htm",1785,22021,254558.85000000003,"2026-04-09",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":54,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":49},"2026-03-19T00:00:00.000Z","0001104659-26-032033-0","MCCONEGHY DANIEL C",135.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933475\u002F000110465926032033\u002F0001104659-26-032033-index.htm",407,2407,55038.60999999999,"A","2026-03-06","Stock award","finance-insurance",[100,103,106,109,112,115],{"ticker":101,"issuerName":102},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":104,"issuerName":105},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":107,"issuerName":108},"COIN","Coinbase Global, Inc.",{"ticker":110,"issuerName":111},"CRCL","Circle Internet Group, Inc.",{"ticker":113,"issuerName":114},"TRUP","TRUPANION, INC.",{"ticker":116,"issuerName":117},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":119,"fetchedAt":120,"source":121},5,"2026-07-31T09:12:38.641Z","sqlite",{"data":123,"meta":129},{"value":124,"quality":125,"closeDate":126,"ageDays":127,"sharesAsOf":128},1688875763.061966,"fresh","2026-07-30",1,"2026-05-11",{"count":127,"fetchedAt":130,"source":121},"2026-07-31T09:12:38.643Z",{"data":132,"meta":144},{"ticker":32,"ceo":133,"industry":134,"fullTimeEmployees":135,"ipoDate":136,"country":137,"state":138,"city":139,"website":140,"exchangeShort":25,"marketCap":25,"beta":141,"range52w":142,"fetchedAt":143},"Michael Molepske","Banks - Regional",380,"2003-10-15","US","WI","Manitowoc","https:\u002F\u002Fwww.bankfirst.com",0.406,"115.29-154.29","2026-07-16T10:05:10.137Z",{"count":127,"fetchedAt":130,"source":121},{"data":146,"meta":148},{"ticker":32,"points":147},[],{"count":127,"fetchedAt":130,"source":121},{"data":150,"meta":1508},{"congressTrades":151,"insiderTrades":152,"priceHistory":158,"ticker":32},[],[153,154,155,156,157],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":54,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":60,"transactionDate":73},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":54,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":54,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},[159,162,165,168,171,174,177,180,183,186,189,192,195,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,241,244,247,250,253,255,258,261,264,267,270,273,276,279,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1007,1010,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1500,1503,1506],{"date":160,"close":161},"2021-08-06",71.5,{"date":163,"close":164},"2021-08-13",70.37999725341797,{"date":166,"close":167},"2021-08-20",68.98999786376953,{"date":169,"close":170},"2021-08-27",70.98999786376953,{"date":172,"close":173},"2021-09-03",69.72000122070312,{"date":175,"close":176},"2021-09-10",68.19999694824219,{"date":178,"close":179},"2021-09-17",69.80999755859375,{"date":181,"close":182},"2021-09-24",68.9800033569336,{"date":184,"close":185},"2021-10-01",72.0199966430664,{"date":187,"close":188},"2021-10-08",69.9000015258789,{"date":190,"close":191},"2021-10-15",70.2699966430664,{"date":193,"close":194},"2021-10-22",68.5,{"date":196,"close":170},"2021-10-29",{"date":198,"close":199},"2021-11-05",73.48999786376953,{"date":201,"close":202},"2021-11-12",73.66999816894531,{"date":204,"close":205},"2021-11-19",71.4000015258789,{"date":207,"close":208},"2021-11-26",70.33000183105469,{"date":210,"close":211},"2021-12-03",70.11000061035156,{"date":213,"close":214},"2021-12-10",70.68000030517578,{"date":216,"close":217},"2021-12-17",71.37000274658203,{"date":219,"close":220},"2021-12-23",70.51000213623047,{"date":222,"close":223},"2021-12-31",72.23999786376953,{"date":225,"close":226},"2022-01-07",73.05999755859375,{"date":228,"close":229},"2022-01-14",71.63999938964844,{"date":231,"close":232},"2022-01-21",70.55999755859375,{"date":234,"close":235},"2022-01-28",70,{"date":237,"close":238},"2022-02-04",70.70999908447266,{"date":240,"close":217},"2022-02-11",{"date":242,"close":243},"2022-02-18",70.30000305175781,{"date":245,"close":246},"2022-02-25",70.9000015258789,{"date":248,"close":249},"2022-03-04",70.26000213623047,{"date":251,"close":252},"2022-03-11",70.5999984741211,{"date":254,"close":238},"2022-03-18",{"date":256,"close":257},"2022-03-25",72.2300033569336,{"date":259,"close":260},"2022-04-01",72.37000274658203,{"date":262,"close":263},"2022-04-08",70.62999725341797,{"date":265,"close":266},"2022-04-14",71.5999984741211,{"date":268,"close":269},"2022-04-22",71.68000030517578,{"date":271,"close":272},"2022-04-29",70.69999694824219,{"date":274,"close":275},"2022-05-06",71.19999694824219,{"date":277,"close":278},"2022-05-13",70.25,{"date":280,"close":281},"2022-05-20",69.91999816894531,{"date":283,"close":284},"2022-05-27",71.66000366210938,{"date":286,"close":287},"2022-06-03",72.94999694824219,{"date":289,"close":275},"2022-06-10",{"date":291,"close":292},"2022-06-17",73.66000366210938,{"date":294,"close":295},"2022-06-24",77.55999755859375,{"date":297,"close":298},"2022-07-01",76.72000122070312,{"date":300,"close":301},"2022-07-08",76.93000030517578,{"date":303,"close":304},"2022-07-15",77.08000183105469,{"date":306,"close":307},"2022-07-22",75.2300033569336,{"date":309,"close":310},"2022-07-29",76.91999816894531,{"date":312,"close":313},"2022-08-05",75.9000015258789,{"date":315,"close":316},"2022-08-12",78.98999786376953,{"date":318,"close":319},"2022-08-19",81.75,{"date":321,"close":322},"2022-08-26",80.16999816894531,{"date":324,"close":325},"2022-09-02",78.9000015258789,{"date":327,"close":328},"2022-09-09",78.86000061035156,{"date":330,"close":331},"2022-09-16",80.0999984741211,{"date":333,"close":334},"2022-09-23",77.86000061035156,{"date":336,"close":337},"2022-09-30",76.4800033569336,{"date":339,"close":340},"2022-10-07",76.12999725341797,{"date":342,"close":343},"2022-10-14",78.12000274658203,{"date":345,"close":346},"2022-10-21",82.23999786376953,{"date":348,"close":349},"2022-10-28",85.80000305175781,{"date":351,"close":352},"2022-11-04",88.44000244140625,{"date":354,"close":355},"2022-11-11",90.98999786376953,{"date":357,"close":358},"2022-11-18",93.69000244140625,{"date":360,"close":361},"2022-11-25",99.12999725341797,{"date":363,"close":364},"2022-12-02",97.31999969482422,{"date":366,"close":367},"2022-12-09",96.19000244140625,{"date":369,"close":370},"2022-12-16",90.36000061035156,{"date":372,"close":373},"2022-12-23",93,{"date":375,"close":376},"2022-12-30",92.81999969482422,{"date":378,"close":379},"2023-01-06",90.4800033569336,{"date":381,"close":382},"2023-01-13",87.08000183105469,{"date":384,"close":385},"2023-01-20",78.58000183105469,{"date":387,"close":388},"2023-01-27",77.04000091552734,{"date":390,"close":391},"2023-02-03",81.87000274658203,{"date":393,"close":394},"2023-02-10",79.3499984741211,{"date":396,"close":397},"2023-02-17",84.05000305175781,{"date":399,"close":400},"2023-02-24",82.41000366210938,{"date":402,"close":403},"2023-03-03",78.80000305175781,{"date":405,"close":406},"2023-03-10",74.4000015258789,{"date":408,"close":409},"2023-03-17",73.54000091552734,{"date":411,"close":412},"2023-03-24",73.98999786376953,{"date":414,"close":415},"2023-03-31",73.58000183105469,{"date":417,"close":418},"2023-04-06",67.91999816894531,{"date":420,"close":194},"2023-04-14",{"date":422,"close":423},"2023-04-21",67.98999786376953,{"date":425,"close":426},"2023-04-28",68.38999938964844,{"date":428,"close":429},"2023-05-05",68.97000122070312,{"date":431,"close":432},"2023-05-12",68.04000091552734,{"date":434,"close":435},"2023-05-19",69.22000122070312,{"date":437,"close":438},"2023-05-26",75.81999969482422,{"date":440,"close":441},"2023-06-02",81.98999786376953,{"date":443,"close":444},"2023-06-09",86.6500015258789,{"date":446,"close":447},"2023-06-16",85.68000030517578,{"date":449,"close":450},"2023-06-23",83.37000274658203,{"date":452,"close":453},"2023-06-30",83.19999694824219,{"date":455,"close":456},"2023-07-07",83.43000030517578,{"date":458,"close":459},"2023-07-14",83.05000305175781,{"date":461,"close":462},"2023-07-21",87.68000030517578,{"date":464,"close":465},"2023-07-28",87.69000244140625,{"date":467,"close":468},"2023-08-04",87.45999908447266,{"date":470,"close":471},"2023-08-11",83.5199966430664,{"date":473,"close":474},"2023-08-18",80.08000183105469,{"date":476,"close":477},"2023-08-25",78,{"date":479,"close":480},"2023-09-01",79.6500015258789,{"date":482,"close":328},"2023-09-08",{"date":484,"close":485},"2023-09-15",78.87000274658203,{"date":487,"close":488},"2023-09-22",77.54000091552734,{"date":490,"close":491},"2023-09-29",77.1500015258789,{"date":493,"close":494},"2023-10-06",79.33000183105469,{"date":496,"close":497},"2023-10-13",78.0999984741211,{"date":499,"close":500},"2023-10-20",75.5999984741211,{"date":502,"close":503},"2023-10-27",77.13999938964844,{"date":505,"close":506},"2023-11-03",81.80000305175781,{"date":508,"close":509},"2023-11-10",81.83999633789062,{"date":511,"close":512},"2023-11-17",83.5999984741211,{"date":514,"close":515},"2023-11-24",83.95999908447266,{"date":517,"close":518},"2023-12-01",84.88999938964844,{"date":520,"close":521},"2023-12-08",88.16000366210938,{"date":523,"close":524},"2023-12-15",87.0999984741211,{"date":526,"close":527},"2023-12-22",89.2699966430664,{"date":529,"close":530},"2023-12-29",86.66000366210938,{"date":532,"close":533},"2024-01-05",82.93000030517578,{"date":535,"close":536},"2024-01-12",81.26000213623047,{"date":538,"close":539},"2024-01-19",89.80000305175781,{"date":541,"close":542},"2024-01-26",89.12999725341797,{"date":544,"close":545},"2024-02-02",84,{"date":547,"close":548},"2024-02-09",85.01000213623047,{"date":550,"close":551},"2024-02-16",86.52999877929688,{"date":553,"close":554},"2024-02-23",85.83999633789062,{"date":556,"close":557},"2024-03-01",85.02999877929688,{"date":559,"close":560},"2024-03-08",83.4000015258789,{"date":562,"close":563},"2024-03-15",82.06999969482422,{"date":565,"close":566},"2024-03-22",82.08000183105469,{"date":568,"close":569},"2024-03-28",86.66999816894531,{"date":571,"close":572},"2024-04-05",82.36000061035156,{"date":574,"close":575},"2024-04-12",79.43000030517578,{"date":577,"close":578},"2024-04-19",78.5,{"date":580,"close":328},"2024-04-26",{"date":582,"close":583},"2024-05-03",80,{"date":585,"close":586},"2024-05-10",83.38999938964844,{"date":588,"close":589},"2024-05-17",84.73999786376953,{"date":591,"close":592},"2024-05-24",81.37000274658203,{"date":594,"close":595},"2024-05-31",81.63999938964844,{"date":597,"close":598},"2024-06-07",80.19999694824219,{"date":600,"close":601},"2024-06-14",78.81999969482422,{"date":603,"close":604},"2024-06-21",78.18000030517578,{"date":606,"close":607},"2024-06-28",82.58999633789062,{"date":609,"close":610},"2024-07-05",80.13999938964844,{"date":612,"close":613},"2024-07-12",85,{"date":615,"close":616},"2024-07-19",90.54000091552734,{"date":618,"close":619},"2024-07-26",95.62000274658203,{"date":621,"close":622},"2024-08-02",86.91999816894531,{"date":624,"close":625},"2024-08-09",83.98999786376953,{"date":627,"close":628},"2024-08-16",86.37999725341797,{"date":630,"close":631},"2024-08-23",94.05000305175781,{"date":633,"close":634},"2024-08-30",94.04000091552734,{"date":636,"close":637},"2024-09-06",87.2699966430664,{"date":639,"close":640},"2024-09-13",90.80000305175781,{"date":642,"close":643},"2024-09-20",91.27999877929688,{"date":645,"close":646},"2024-09-27",88.19999694824219,{"date":648,"close":649},"2024-10-04",87.23999786376953,{"date":651,"close":652},"2024-10-11",89.5999984741211,{"date":654,"close":655},"2024-10-18",94.80999755859375,{"date":657,"close":658},"2024-10-25",90.2699966430664,{"date":660,"close":661},"2024-11-01",92.37999725341797,{"date":663,"close":664},"2024-11-08",105.01000213623047,{"date":666,"close":667},"2024-11-15",101.83999633789062,{"date":669,"close":670},"2024-11-22",106.79000091552734,{"date":672,"close":673},"2024-11-29",106.87000274658203,{"date":675,"close":676},"2024-12-06",106.5,{"date":678,"close":670},"2024-12-13",{"date":680,"close":681},"2024-12-20",101.55000305175781,{"date":683,"close":684},"2024-12-27",98.66999816894531,{"date":686,"close":687},"2025-01-03",97.80000305175781,{"date":689,"close":690},"2025-01-10",93.72000122070312,{"date":692,"close":693},"2025-01-17",98.94000244140625,{"date":695,"close":696},"2025-01-24",101.69000244140625,{"date":698,"close":699},"2025-01-31",101.18000030517578,{"date":701,"close":702},"2025-02-07",102.02999877929688,{"date":704,"close":705},"2025-02-14",101.48999786376953,{"date":707,"close":708},"2025-02-21",102.5199966430664,{"date":710,"close":711},"2025-02-28",104.73999786376953,{"date":713,"close":714},"2025-03-07",101.8499984741211,{"date":716,"close":717},"2025-03-14",100.80999755859375,{"date":719,"close":720},"2025-03-21",100.52999877929688,{"date":722,"close":723},"2025-03-28",101.16000366210938,{"date":725,"close":726},"2025-04-04",96.5999984741211,{"date":728,"close":361},"2025-04-11",{"date":730,"close":731},"2025-04-17",106.30000305175781,{"date":733,"close":734},"2025-04-25",110.1500015258789,{"date":736,"close":737},"2025-05-02",112.80000305175781,{"date":739,"close":740},"2025-05-09",112.30000305175781,{"date":742,"close":743},"2025-05-16",116.25,{"date":745,"close":746},"2025-05-23",114.45999908447266,{"date":748,"close":749},"2025-05-30",116.30000305175781,{"date":751,"close":752},"2025-06-06",114.8499984741211,{"date":754,"close":755},"2025-06-13",112.0199966430664,{"date":757,"close":758},"2025-06-20",110.94999694824219,{"date":760,"close":761},"2025-06-27",118.47000122070312,{"date":763,"close":764},"2025-07-03",123.79000091552734,{"date":766,"close":767},"2025-07-11",119.9800033569336,{"date":769,"close":770},"2025-07-18",126.16999816894531,{"date":772,"close":773},"2025-07-25",126.33000183105469,{"date":775,"close":776},"2025-07-29",123.5999984741211,{"date":778,"close":779},"2025-07-30",119.61000061035156,{"date":781,"close":782},"2025-07-31",118.81999969482422,{"date":784,"close":785},"2025-08-01",117.16000366210938,{"date":787,"close":788},"2025-08-04",117.91999816894531,{"date":790,"close":791},"2025-08-05",118.06999969482422,{"date":793,"close":794},"2025-08-06",117.45999908447266,{"date":796,"close":797},"2025-08-07",115.55000305175781,{"date":799,"close":800},"2025-08-08",116.44999694824219,{"date":802,"close":803},"2025-08-11",117.04000091552734,{"date":805,"close":806},"2025-08-12",121.83000183105469,{"date":808,"close":809},"2025-08-13",124.29000091552734,{"date":811,"close":812},"2025-08-14",123.81999969482422,{"date":814,"close":815},"2025-08-15",121.16000366210938,{"date":817,"close":818},"2025-08-18",122.69000244140625,{"date":820,"close":821},"2025-08-19",122,{"date":823,"close":824},"2025-08-20",122.88999938964844,{"date":826,"close":827},"2025-08-21",122.44000244140625,{"date":829,"close":830},"2025-08-22",127.91999816894531,{"date":832,"close":833},"2025-08-25",128.9600067138672,{"date":835,"close":836},"2025-08-26",130.39999389648438,{"date":838,"close":839},"2025-08-27",130.16000366210938,{"date":841,"close":842},"2025-08-28",130.1699981689453,{"date":844,"close":845},"2025-08-29",129.9199981689453,{"date":847,"close":848},"2025-09-02",128.75,{"date":850,"close":851},"2025-09-03",127.97000122070312,{"date":853,"close":854},"2025-09-04",129.27000427246094,{"date":856,"close":851},"2025-09-05",{"date":858,"close":859},"2025-09-08",130.60000610351562,{"date":861,"close":862},"2025-09-09",128.35000610351562,{"date":864,"close":865},"2025-09-10",128.36000061035156,{"date":867,"close":868},"2025-09-11",128.25,{"date":870,"close":871},"2025-09-12",127.69999694824219,{"date":873,"close":874},"2025-09-15",125.37999725341797,{"date":876,"close":877},"2025-09-16",124.38999938964844,{"date":879,"close":880},"2025-09-17",126.0199966430664,{"date":882,"close":883},"2025-09-18",129.39999389648438,{"date":885,"close":886},"2025-09-19",127.47000122070312,{"date":888,"close":889},"2025-09-22",126.45999908447266,{"date":891,"close":892},"2025-09-23",125.7300033569336,{"date":894,"close":895},"2025-09-24",124.30999755859375,{"date":897,"close":898},"2025-09-25",124.12000274658203,{"date":900,"close":901},"2025-09-26",124.37000274658203,{"date":903,"close":904},"2025-09-29",120.87000274658203,{"date":906,"close":907},"2025-09-30",121.30999755859375,{"date":909,"close":910},"2025-10-01",121.87999725341797,{"date":912,"close":901},"2025-10-02",{"date":914,"close":915},"2025-10-03",128.33999633789062,{"date":917,"close":918},"2025-10-06",132.72999572753906,{"date":920,"close":921},"2025-10-07",131.77000427246094,{"date":923,"close":924},"2025-10-08",131.99000549316406,{"date":926,"close":927},"2025-10-09",129.1300048828125,{"date":929,"close":930},"2025-10-10",126.72000122070312,{"date":932,"close":933},"2025-10-13",128.88999938964844,{"date":935,"close":936},"2025-10-14",134.92999267578125,{"date":938,"close":939},"2025-10-15",130.75,{"date":941,"close":942},"2025-10-16",121.02999877929688,{"date":944,"close":945},"2025-10-17",120.94999694824219,{"date":947,"close":901},"2025-10-20",{"date":949,"close":950},"2025-10-21",127.12999725341797,{"date":952,"close":953},"2025-10-22",132.19000244140625,{"date":955,"close":956},"2025-10-23",128.60000610351562,{"date":958,"close":959},"2025-10-24",131.39999389648438,{"date":961,"close":962},"2025-10-27",130.8699951171875,{"date":964,"close":965},"2025-10-28",130.41000366210938,{"date":967,"close":968},"2025-10-29",124.27999877929688,{"date":970,"close":971},"2025-10-30",124.79000091552734,{"date":973,"close":974},"2025-10-31",122.12000274658203,{"date":976,"close":977},"2025-11-03",122.23999786376953,{"date":979,"close":980},"2025-11-04",120.80999755859375,{"date":982,"close":983},"2025-11-05",123.91999816894531,{"date":985,"close":986},"2025-11-06",122.47000122070312,{"date":988,"close":989},"2025-11-07",124.13999938964844,{"date":991,"close":992},"2025-11-10",124.44999694824219,{"date":994,"close":995},"2025-11-11",125.70999908447266,{"date":997,"close":998},"2025-11-12",125.18000030517578,{"date":1000,"close":1001},"2025-11-13",123.94000244140625,{"date":1003,"close":1004},"2025-11-14",124.76000213623047,{"date":1006,"close":945},"2025-11-17",{"date":1008,"close":1009},"2025-11-18",120.87999725341797,{"date":1011,"close":980},"2025-11-19",{"date":1013,"close":1014},"2025-11-20",119.08000183105469,{"date":1016,"close":1017},"2025-11-21",123.36000061035156,{"date":1019,"close":1020},"2025-11-24",123.54000091552734,{"date":1022,"close":773},"2025-11-25",{"date":1024,"close":1025},"2025-11-26",125.43000030517578,{"date":1027,"close":1028},"2025-11-28",124.7300033569336,{"date":1030,"close":1031},"2025-12-01",126.4000015258789,{"date":1033,"close":1034},"2025-12-02",125.61000061035156,{"date":1036,"close":1037},"2025-12-03",129.58999633789062,{"date":1039,"close":1040},"2025-12-04",130.52999877929688,{"date":1042,"close":1043},"2025-12-05",129.86000061035156,{"date":1045,"close":859},"2025-12-08",{"date":1047,"close":1048},"2025-12-09",130.3300018310547,{"date":1050,"close":1051},"2025-12-10",134.77000427246094,{"date":1053,"close":1054},"2025-12-11",136.1199951171875,{"date":1056,"close":1057},"2025-12-12",135.25999450683594,{"date":1059,"close":1060},"2025-12-15",135.50999450683594,{"date":1062,"close":1063},"2025-12-16",135.4199981689453,{"date":1065,"close":1066},"2025-12-17",135.1300048828125,{"date":1068,"close":1069},"2025-12-18",136.05999755859375,{"date":1071,"close":1072},"2025-12-19",132.47000122070312,{"date":1074,"close":1075},"2025-12-22",131,{"date":1077,"close":1078},"2025-12-23",129.42999267578125,{"date":1080,"close":865},"2025-12-24",{"date":1082,"close":1083},"2025-12-26",126.93000030517578,{"date":1085,"close":1086},"2025-12-29",125.48999786376953,{"date":1088,"close":1089},"2025-12-30",123.0999984741211,{"date":1091,"close":1092},"2025-12-31",121.81999969482422,{"date":1094,"close":1095},"2026-01-02",120.62999725341797,{"date":1097,"close":1098},"2026-01-05",123.58999633789062,{"date":1100,"close":1101},"2026-01-06",123.5,{"date":1103,"close":821},"2026-01-07",{"date":1105,"close":1106},"2026-01-08",125.44000244140625,{"date":1108,"close":1109},"2026-01-09",122.61000061035156,{"date":1111,"close":1112},"2026-01-12",123.13999938964844,{"date":1114,"close":1115},"2026-01-13",123.69999694824219,{"date":1117,"close":1118},"2026-01-14",126.2699966430664,{"date":1120,"close":1121},"2026-01-15",129.77999877929688,{"date":1123,"close":1037},"2026-01-16",{"date":1125,"close":1126},"2026-01-20",128.44000244140625,{"date":1128,"close":1129},"2026-01-21",135.67999267578125,{"date":1131,"close":1132},"2026-01-22",135.82000732421875,{"date":1134,"close":1135},"2026-01-23",137.32000732421875,{"date":1137,"close":1138},"2026-01-26",139.25,{"date":1140,"close":1141},"2026-01-27",138.38999938964844,{"date":1143,"close":1144},"2026-01-28",135.8800048828125,{"date":1146,"close":1147},"2026-01-29",138.60000610351562,{"date":1149,"close":1150},"2026-01-30",139.5399932861328,{"date":1152,"close":1153},"2026-02-02",144.9600067138672,{"date":1155,"close":1156},"2026-02-03",146.3800048828125,{"date":1158,"close":1159},"2026-02-04",148.22999572753906,{"date":1161,"close":1162},"2026-02-05",148.27000427246094,{"date":1164,"close":1165},"2026-02-06",151.50999450683594,{"date":1167,"close":1168},"2026-02-09",151.83999633789062,{"date":1170,"close":1171},"2026-02-10",149.83999633789062,{"date":1173,"close":1174},"2026-02-11",146.99000549316406,{"date":1176,"close":1177},"2026-02-12",145.1699981689453,{"date":1179,"close":1180},"2026-02-13",146,{"date":1182,"close":1183},"2026-02-17",146.82000732421875,{"date":1185,"close":1186},"2026-02-18",144.32000732421875,{"date":1188,"close":1189},"2026-02-19",141.8699951171875,{"date":1191,"close":1192},"2026-02-20",142.97000122070312,{"date":1194,"close":1195},"2026-02-23",140.1199951171875,{"date":1197,"close":1198},"2026-02-24",139.39999389648438,{"date":1200,"close":1201},"2026-02-25",141.94000244140625,{"date":1203,"close":1204},"2026-02-26",140.0800018310547,{"date":1206,"close":1207},"2026-02-27",134.6699981689453,{"date":1209,"close":1210},"2026-03-02",138.25,{"date":1212,"close":1213},"2026-03-03",137.99000549316406,{"date":1215,"close":1216},"2026-03-04",139.13999938964844,{"date":1218,"close":1219},"2026-03-05",136.57000732421875,{"date":96,"close":1221},136.32000732421875,{"date":1223,"close":1224},"2026-03-09",135.97999572753906,{"date":1226,"close":1227},"2026-03-10",136.6699981689453,{"date":1229,"close":1230},"2026-03-11",134.27000427246094,{"date":1232,"close":1233},"2026-03-12",134.72000122070312,{"date":1235,"close":1236},"2026-03-13",135.44000244140625,{"date":1238,"close":1239},"2026-03-16",136.2899932861328,{"date":1241,"close":1242},"2026-03-17",135.6199951171875,{"date":1244,"close":1245},"2026-03-18",131.92999267578125,{"date":1247,"close":1248},"2026-03-19",134.22999572753906,{"date":1250,"close":1251},"2026-03-20",130.32000732421875,{"date":1253,"close":1254},"2026-03-23",132.67999267578125,{"date":1256,"close":1257},"2026-03-24",133.6699981689453,{"date":1259,"close":1260},"2026-03-25",132.55999755859375,{"date":1262,"close":1263},"2026-03-26",132.63999938964844,{"date":1265,"close":1245},"2026-03-27",{"date":1267,"close":1268},"2026-03-30",133.4499969482422,{"date":1270,"close":1271},"2026-03-31",135.05999755859375,{"date":1273,"close":1274},"2026-04-01",136.14999389648438,{"date":1276,"close":1277},"2026-04-02",136.99000549316406,{"date":1279,"close":1280},"2026-04-06",137.63999938964844,{"date":1282,"close":1283},"2026-04-07",138.75999450683594,{"date":1285,"close":1286},"2026-04-08",141.10000610351562,{"date":85,"close":1288},144.6199951171875,{"date":1290,"close":1291},"2026-04-10",143.63999938964844,{"date":1293,"close":1294},"2026-04-13",141.75,{"date":1296,"close":1297},"2026-04-14",142.52000427246094,{"date":1299,"close":1300},"2026-04-15",142.64999389648438,{"date":1302,"close":1303},"2026-04-16",142.69000244140625,{"date":1305,"close":1306},"2026-04-17",140.8699951171875,{"date":1308,"close":1309},"2026-04-20",139.02999877929688,{"date":61,"close":1311},139.8300018310547,{"date":73,"close":1313},138.99000549316406,{"date":1315,"close":1316},"2026-04-23",141.8300018310547,{"date":1318,"close":1319},"2026-04-24",144.19000244140625,{"date":1321,"close":1322},"2026-04-27",145.6199951171875,{"date":1324,"close":1325},"2026-04-28",148.6699981689453,{"date":1327,"close":1328},"2026-04-29",144.80999755859375,{"date":1330,"close":1331},"2026-04-30",145.30999755859375,{"date":1333,"close":1334},"2026-05-01",142.75999450683594,{"date":1336,"close":1337},"2026-05-04",143.82000732421875,{"date":1339,"close":1340},"2026-05-05",145.67999267578125,{"date":1342,"close":1343},"2026-05-06",145.75,{"date":1345,"close":1346},"2026-05-07",145,{"date":1348,"close":1349},"2026-05-08",146.6199951171875,{"date":128,"close":1351},144.50999450683594,{"date":1353,"close":1354},"2026-05-12",144.2899932861328,{"date":1356,"close":1357},"2026-05-13",143.5399932861328,{"date":1359,"close":1360},"2026-05-14",143.77000427246094,{"date":1362,"close":1363},"2026-05-15",141.13999938964844,{"date":1365,"close":1366},"2026-05-18",143.66000366210938,{"date":1368,"close":1369},"2026-05-19",143.3699951171875,{"date":1371,"close":1372},"2026-05-20",143.0500030517578,{"date":1374,"close":1375},"2026-05-21",142.3699951171875,{"date":1377,"close":1189},"2026-05-22",{"date":1379,"close":1380},"2026-05-26",141.85000610351562,{"date":1382,"close":1383},"2026-05-27",139.3800048828125,{"date":1385,"close":1386},"2026-05-28",140.8300018310547,{"date":1388,"close":1389},"2026-05-29",139.02000427246094,{"date":1391,"close":1392},"2026-06-01",137.77000427246094,{"date":1394,"close":1395},"2026-06-02",139.8699951171875,{"date":1397,"close":1398},"2026-06-03",136.4499969482422,{"date":1400,"close":1401},"2026-06-04",139.91000366210938,{"date":1403,"close":1404},"2026-06-05",140.33999633789062,{"date":1406,"close":1407},"2026-06-08",141.67999267578125,{"date":1409,"close":1410},"2026-06-09",143.6999969482422,{"date":1412,"close":1413},"2026-06-10",143.8300018310547,{"date":1415,"close":1416},"2026-06-11",143.99000549316406,{"date":1418,"close":1419},"2026-06-12",145.16000366210938,{"date":1421,"close":1422},"2026-06-15",142.92999267578125,{"date":1424,"close":1425},"2026-06-16",144.61000061035156,{"date":1427,"close":1428},"2026-06-17",141.38999938964844,{"date":1430,"close":1431},"2026-06-18",142.67999267578125,{"date":1433,"close":1434},"2026-06-22",142.82000732421875,{"date":1436,"close":1437},"2026-06-23",144.66000366210938,{"date":1439,"close":1440},"2026-06-24",146.44000244140625,{"date":1442,"close":1443},"2026-06-25",144.89999389648438,{"date":1445,"close":1446},"2026-06-26",147.91000366210938,{"date":1448,"close":1449},"2026-06-29",147.80999755859375,{"date":47,"close":1451},148.35000610351562,{"date":1453,"close":1454},"2026-07-01",152.99000549316406,{"date":1456,"close":1457},"2026-07-02",151.8000030517578,{"date":1459,"close":1460},"2026-07-06",151.30999755859375,{"date":1462,"close":1463},"2026-07-07",149.57000732421875,{"date":1465,"close":1177},"2026-07-08",{"date":1467,"close":1468},"2026-07-09",146.6699981689453,{"date":1470,"close":1471},"2026-07-10",147.35000610351562,{"date":1473,"close":1474},"2026-07-13",146.94000244140625,{"date":1476,"close":1156},"2026-07-14",{"date":1478,"close":1479},"2026-07-15",147.47000122070312,{"date":1481,"close":1482},"2026-07-16",153.2100067138672,{"date":1484,"close":1485},"2026-07-17",146.6300048828125,{"date":1487,"close":1488},"2026-07-20",145.82000732421875,{"date":1490,"close":1491},"2026-07-21",145.60000610351562,{"date":1493,"close":1494},"2026-07-22",146.3699951171875,{"date":1496,"close":1497},"2026-07-23",147.38999938964844,{"date":1499,"close":1325},"2026-07-27",{"date":1501,"close":1502},"2026-07-28",151.24000549316406,{"date":1504,"close":1505},"2026-07-29",151.77999877929688,{"date":126,"close":1507},151.2899932861328,{"count":127,"fetchedAt":1509,"source":121},"2026-07-31T09:12:38.651Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1511},"\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>",1785489158580]