[{"data":1,"prerenderedAt":1533},["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-BHB":25,"$fPQ4AnxhhoZKlhBWCg2no__gt6vLrDm96UCD0NkXyTE0":26,"ticker-mcap-BHB":191,"ticker-profile-BHB":201,"ticker-earnings-BHB":215,"ticker-congress-BHB":219},{"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":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"743367","BAR HARBOR BANKSHARES","Finance & Insurance","BHB",[34,49,57,63,72,81,89,96,105,113,118,125,130,135,138,143,147,154,158,163],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T19:25:47.000Z","0002107369-26-000010-0","Scully Joseph Patrick","Senior Vice President","D",36.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107369\u002F000210736926000010\u002F0002107369-26-000010-index.htm",109.491,20387.548,3969.04875,"A","2026-06-18","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T19:24:59.000Z","0002107370-26-000010-0","Williams John Mogan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107370\u002F000210737026000010\u002F0002107370-26-000010-index.htm",78.113,17800.805,2831.59625,{"cik":29,"filedAt":50,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":53,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002107370-26-000010-1",36.28,3.0263,17803.8313,109.79416400000001,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T19:23:37.000Z","0001976381-26-000004-0","Shaw Brian D","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976381\u002F000197638126000004\u002F0001976381-26-000004-index.htm",39.248,18960.329,1422.74,{"cik":29,"filedAt":73,"filingId":74,"formType":75,"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":76,"ownerTitle":67,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T00:00:00.000Z","0001609077-26-000006-0","4","Caras Matthew L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609077\u002F000160907726000006\u002F0001609077-26-000006-index.htm",125.423,23019.364,4546.58375,{"cik":29,"filedAt":73,"filingId":82,"formType":75,"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":83,"ownerTitle":67,"ownershipType":39,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001675163-26-000006-0","Colter David M",36.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1675163\u002F000167516326000006\u002F0001675163-26-000006-index.htm",19.6565,12723.399,709.5996500000001,{"cik":29,"filedAt":73,"filingId":90,"formType":75,"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":91,"ownerTitle":67,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002022145-26-000004-0","Jones Heather D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022145\u002F000202214526000004\u002F0002022145-26-000004-index.htm",23.846,2566.636,864.4175,{"cik":29,"filedAt":73,"filingId":97,"formType":75,"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":98,"ownerTitle":99,"ownershipType":100,"pricePerShare":40,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001579604-26-000010-0","Simard Curtis C","PRESIDENT\u002FCEO","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579604\u002F000157960426000010\u002F0001579604-26-000010-index.htm",801.167,139630.9911,29042.303750000003,{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-27T16:59:26.000Z","0001705282-26-000005-0","Mercier John M","EXECUTIVE VICE PRESIDENT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705282\u002F000170528226000005\u002Fform4-04272026_040422.xml",3173,"2026-04-23",{"cik":29,"filedAt":106,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":116,"transactionDate":112,"intentLabel":117,"signalQuality":48},"0001705282-26-000005-1",2098,"F","Tax withholding",{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-27T16:57:40.000Z","0001913882-26-000006-0","Edgar Jason Paul","PRESIDENT OF BHWM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913882\u002F000191388226000006\u002Fform4-04272026_040436.xml",3070,{"cik":29,"filedAt":119,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":116,"transactionDate":112,"intentLabel":117,"signalQuality":48},"0001913882-26-000006-1",34.38,2044,70272.72,{"cik":29,"filedAt":131,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-27T16:56:44.000Z","0002107369-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107369\u002F000210736926000008\u002Fform4-04272026_040440.xml",3042,{"cik":29,"filedAt":131,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":116,"transactionDate":112,"intentLabel":117,"signalQuality":48},"0002107369-26-000008-1",2295,{"cik":29,"filedAt":139,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":109,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":142,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-27T16:54:28.000Z","0001731784-26-000006-0","Colombo Marion","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731784\u002F000173178426000006\u002Fform4-04272026_040425.xml",{"cik":29,"filedAt":139,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":109,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":142,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":116,"transactionDate":112,"intentLabel":117,"signalQuality":48},"0001731784-26-000006-1",2395,82340.1,{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-27T16:53:25.000Z","0001582060-26-000008-0","Iannelli Josephine","EVP, CFO & TREASURER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582060\u002F000158206026000008\u002Fform4-04272026_040421.xml",4910,{"cik":29,"filedAt":148,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":152,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":116,"transactionDate":112,"intentLabel":117,"signalQuality":48},"0001582060-26-000008-1",3519,120983.22000000002,{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":100,"pricePerShare":25,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-27T16:52:23.000Z","0001579604-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579604\u002F000157960426000008\u002Fform4-04272026_040419.xml",15321,{"cik":29,"filedAt":159,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":100,"pricePerShare":127,"rawFilingUrl":161,"shares":165,"sharesOwnedAfter":25,"totalValue":166,"transactionCode":116,"transactionDate":112,"intentLabel":117,"signalQuality":48},"0001579604-26-000008-1",9734,334654.92000000004,"finance-insurance",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"COIN","Coinbase Global, Inc.",{"ticker":173,"issuerName":174},"TRUP","TRUPANION, INC.",{"ticker":176,"issuerName":177},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":179,"issuerName":180},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":182,"issuerName":183},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":185,"issuerName":186},"MORN","Morningstar, Inc.",{"count":188,"fetchedAt":189,"source":190},20,"2026-07-17T08:03:31.541Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},625150165.9146423,"fresh","2026-07-14",3,"2026-05-01",{"count":199,"fetchedAt":200,"source":190},1,"2026-07-17T08:03:31.543Z",{"data":202,"meta":214},{"ticker":32,"ceo":203,"industry":204,"fullTimeEmployees":205,"ipoDate":206,"country":207,"state":208,"city":209,"website":210,"exchangeShort":25,"marketCap":25,"beta":211,"range52w":212,"fetchedAt":213},"Curtis C. Simard","Banks - Regional",458,"1997-09-23","US","ME","Bar Harbor","https:\u002F\u002Fwww.barharbor.bank",0.606,"28.06-37.2","2026-06-17T10:00:34.256Z",{"count":199,"fetchedAt":200,"source":190},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":199,"fetchedAt":200,"source":190},{"data":220,"meta":1531},{"congressTrades":221,"insiderTrades":222,"priceHistory":243,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":59,"rawFilingUrl":53,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"formType":75,"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":76,"ownerTitle":67,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":82,"formType":75,"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":83,"ownerTitle":67,"ownershipType":39,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":90,"formType":75,"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":91,"ownerTitle":67,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":97,"formType":75,"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":98,"ownerTitle":99,"ownershipType":100,"pricePerShare":40,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":116,"transactionDate":112},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":119,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":116,"transactionDate":112},{"cik":29,"filedAt":131,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":131,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":116,"transactionDate":112},{"cik":29,"filedAt":139,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":109,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":142,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":139,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":109,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":142,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":116,"transactionDate":112},{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":148,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":152,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":116,"transactionDate":112},{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":100,"pricePerShare":25,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":159,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":100,"pricePerShare":127,"rawFilingUrl":161,"shares":165,"sharesOwnedAfter":25,"totalValue":166,"transactionCode":116,"transactionDate":112},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,613,616,618,621,624,627,630,633,636,639,642,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,737,740,743,746,749,752,755,758,761,764,767,770,772,774,776,779,781,784,787,790,793,796,799,802,804,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,870,873,875,877,880,883,886,888,890,892,895,898,901,904,907,909,912,915,918,921,923,926,928,931,934,936,939,942,945,947,949,952,954,956,958,960,963,965,968,971,974,977,980,983,985,987,989,992,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1051,1054,1056,1058,1061,1064,1066,1068,1071,1074,1076,1078,1080,1083,1086,1089,1092,1095,1098,1100,1102,1104,1107,1110,1112,1114,1117,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1153,1155,1158,1161,1164,1167,1169,1172,1175,1177,1180,1183,1185,1188,1190,1193,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1279,1282,1285,1288,1291,1293,1295,1298,1300,1302,1304,1306,1308,1311,1314,1317,1319,1322,1324,1326,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1370,1373,1376,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1428,1430,1433,1436,1439,1442,1445,1447,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529],{"date":245,"close":246},"2021-07-23",29,{"date":248,"close":249},"2021-07-30",28.639999389648438,{"date":251,"close":252},"2021-08-06",28.520000457763672,{"date":254,"close":255},"2021-08-13",28.40999984741211,{"date":257,"close":258},"2021-08-20",26.690000534057617,{"date":260,"close":261},"2021-08-27",28,{"date":263,"close":264},"2021-09-03",27.030000686645508,{"date":266,"close":267},"2021-09-10",25.809999465942383,{"date":269,"close":270},"2021-09-17",26.639999389648438,{"date":272,"close":273},"2021-09-24",27.459999084472656,{"date":275,"close":276},"2021-10-01",28.309999465942383,{"date":278,"close":279},"2021-10-08",28.700000762939453,{"date":281,"close":282},"2021-10-15",28.459999084472656,{"date":284,"close":285},"2021-10-22",29.34000015258789,{"date":287,"close":288},"2021-10-29",29.700000762939453,{"date":290,"close":291},"2021-11-05",31.56999969482422,{"date":293,"close":294},"2021-11-12",32.20000076293945,{"date":296,"close":297},"2021-11-19",30.540000915527344,{"date":299,"close":300},"2021-11-26",29.690000534057617,{"date":302,"close":303},"2021-12-03",29.399999618530273,{"date":305,"close":306},"2021-12-10",28.610000610351562,{"date":308,"close":309},"2021-12-17",28.8700008392334,{"date":311,"close":312},"2021-12-23",29.239999771118164,{"date":314,"close":315},"2021-12-31",28.93000030517578,{"date":317,"close":318},"2022-01-07",31.229999542236328,{"date":320,"close":321},"2022-01-14",31.40999984741211,{"date":323,"close":324},"2022-01-21",30.709999084472656,{"date":326,"close":327},"2022-01-28",30.459999084472656,{"date":329,"close":330},"2022-02-04",29.8700008392334,{"date":332,"close":333},"2022-02-11",29.6200008392334,{"date":335,"close":336},"2022-02-18",29.649999618530273,{"date":338,"close":339},"2022-02-25",29.559999465942383,{"date":341,"close":342},"2022-03-04",29.729999542236328,{"date":344,"close":345},"2022-03-11",29.040000915527344,{"date":347,"close":348},"2022-03-18",29.950000762939453,{"date":350,"close":351},"2022-03-25",29.170000076293945,{"date":353,"close":354},"2022-04-01",28.780000686645508,{"date":356,"close":357},"2022-04-08",27.799999237060547,{"date":359,"close":360},"2022-04-14",27.90999984741211,{"date":362,"close":363},"2022-04-22",27.399999618530273,{"date":365,"close":366},"2022-04-29",26.110000610351562,{"date":368,"close":369},"2022-05-06",26.100000381469727,{"date":371,"close":372},"2022-05-13",25.559999465942383,{"date":374,"close":375},"2022-05-20",25.100000381469727,{"date":377,"close":378},"2022-05-27",27.049999237060547,{"date":380,"close":381},"2022-06-03",26.56999969482422,{"date":383,"close":384},"2022-06-10",24.920000076293945,{"date":386,"close":387},"2022-06-17",24.700000762939453,{"date":389,"close":390},"2022-06-24",26.989999771118164,{"date":392,"close":393},"2022-07-01",26.469999313354492,{"date":395,"close":396},"2022-07-08",26.280000686645508,{"date":398,"close":399},"2022-07-15",26.940000534057617,{"date":401,"close":402},"2022-07-22",27.899999618530273,{"date":404,"close":405},"2022-07-29",28.969999313354492,{"date":407,"close":408},"2022-08-05",28.110000610351562,{"date":410,"close":411},"2022-08-12",30.25,{"date":413,"close":414},"2022-08-19",30,{"date":416,"close":417},"2022-08-26",28.739999771118164,{"date":419,"close":420},"2022-09-02",27.440000534057617,{"date":422,"close":423},"2022-09-09",27.93000030517578,{"date":425,"close":426},"2022-09-16",28.3700008392334,{"date":428,"close":429},"2022-09-23",27.479999542236328,{"date":431,"close":432},"2022-09-30",26.520000457763672,{"date":434,"close":435},"2022-10-07",27.040000915527344,{"date":437,"close":438},"2022-10-14",28.059999465942383,{"date":440,"close":441},"2022-10-21",29.450000762939453,{"date":443,"close":444},"2022-10-28",30.700000762939453,{"date":446,"close":447},"2022-11-04",30.350000381469727,{"date":449,"close":450},"2022-11-11",30.729999542236328,{"date":452,"close":453},"2022-11-18",29.75,{"date":455,"close":456},"2022-11-25",30.56999969482422,{"date":458,"close":459},"2022-12-02",31.170000076293945,{"date":461,"close":297},"2022-12-09",{"date":463,"close":464},"2022-12-16",32.900001525878906,{"date":466,"close":467},"2022-12-23",31.059999465942383,{"date":469,"close":470},"2022-12-30",32.040000915527344,{"date":472,"close":473},"2023-01-06",31.93000030517578,{"date":475,"close":476},"2023-01-13",32.08000183105469,{"date":478,"close":479},"2023-01-20",31.200000762939453,{"date":481,"close":482},"2023-01-27",30.329999923706055,{"date":484,"close":485},"2023-02-03",32.06999969482422,{"date":487,"close":488},"2023-02-10",30.979999542236328,{"date":490,"close":444},"2023-02-17",{"date":492,"close":493},"2023-02-24",29.639999389648438,{"date":495,"close":496},"2023-03-03",29.760000228881836,{"date":498,"close":499},"2023-03-10",27.079999923706055,{"date":501,"close":502},"2023-03-17",26.709999084472656,{"date":504,"close":505},"2023-03-24",26.860000610351562,{"date":507,"close":508},"2023-03-31",26.450000762939453,{"date":510,"close":511},"2023-04-06",25,{"date":513,"close":514},"2023-04-14",25.09000015258789,{"date":516,"close":517},"2023-04-21",24.719999313354492,{"date":519,"close":520},"2023-04-28",24.799999237060547,{"date":522,"close":523},"2023-05-05",23.1200008392334,{"date":525,"close":526},"2023-05-12",22.700000762939453,{"date":528,"close":529},"2023-05-19",24.06999969482422,{"date":531,"close":532},"2023-05-26",24.1200008392334,{"date":534,"close":535},"2023-06-02",25.270000457763672,{"date":537,"close":538},"2023-06-09",26.06999969482422,{"date":540,"close":541},"2023-06-16",26.799999237060547,{"date":543,"close":544},"2023-06-23",25.530000686645508,{"date":546,"close":547},"2023-06-30",24.639999389648438,{"date":549,"close":550},"2023-07-07",24.3700008392334,{"date":552,"close":553},"2023-07-14",24.299999237060547,{"date":555,"close":556},"2023-07-21",25.709999084472656,{"date":558,"close":559},"2023-07-28",27.059999465942383,{"date":561,"close":562},"2023-08-04",27.149999618530273,{"date":564,"close":565},"2023-08-11",26.209999084472656,{"date":567,"close":556},"2023-08-18",{"date":569,"close":387},"2023-08-25",{"date":571,"close":572},"2023-09-01",24.809999465942383,{"date":574,"close":575},"2023-09-08",23.959999084472656,{"date":577,"close":578},"2023-09-15",24.959999084472656,{"date":580,"close":581},"2023-09-22",23.75,{"date":583,"close":584},"2023-09-29",23.6299991607666,{"date":586,"close":587},"2023-10-06",24.170000076293945,{"date":589,"close":590},"2023-10-13",23.899999618530273,{"date":592,"close":593},"2023-10-20",24.200000762939453,{"date":595,"close":596},"2023-10-27",24.280000686645508,{"date":598,"close":599},"2023-11-03",25.920000076293945,{"date":601,"close":602},"2023-11-10",25.549999237060547,{"date":604,"close":605},"2023-11-17",26.420000076293945,{"date":607,"close":608},"2023-11-24",26.5,{"date":610,"close":363},"2023-12-01",{"date":612,"close":357},"2023-12-08",{"date":614,"close":615},"2023-12-15",29.790000915527344,{"date":617,"close":414},"2023-12-22",{"date":619,"close":620},"2023-12-29",29.360000610351562,{"date":622,"close":623},"2024-01-05",28.940000534057617,{"date":625,"close":626},"2024-01-12",27.559999465942383,{"date":628,"close":629},"2024-01-19",27.40999984741211,{"date":631,"close":632},"2024-01-26",27.450000762939453,{"date":634,"close":635},"2024-02-02",25.610000610351562,{"date":637,"close":638},"2024-02-09",25.56999969482422,{"date":640,"close":641},"2024-02-16",25.389999389648438,{"date":643,"close":514},"2024-02-23",{"date":645,"close":646},"2024-03-01",24.950000762939453,{"date":648,"close":649},"2024-03-08",25.170000076293945,{"date":651,"close":652},"2024-03-15",24.790000915527344,{"date":654,"close":655},"2024-03-22",25.200000762939453,{"date":657,"close":658},"2024-03-28",26.479999542236328,{"date":660,"close":661},"2024-04-05",25.040000915527344,{"date":663,"close":664},"2024-04-12",23.8799991607666,{"date":666,"close":667},"2024-04-19",25.479999542236328,{"date":669,"close":670},"2024-04-26",25.510000228881836,{"date":672,"close":673},"2024-05-03",26.149999618530273,{"date":675,"close":676},"2024-05-10",26.309999465942383,{"date":678,"close":679},"2024-05-17",27.56999969482422,{"date":681,"close":682},"2024-05-24",25.8799991607666,{"date":684,"close":685},"2024-05-31",26.270000457763672,{"date":687,"close":544},"2024-06-07",{"date":689,"close":690},"2024-06-14",25.290000915527344,{"date":692,"close":693},"2024-06-21",24.540000915527344,{"date":695,"close":696},"2024-06-28",26.8799991607666,{"date":698,"close":699},"2024-07-05",25.469999313354492,{"date":701,"close":702},"2024-07-12",28.440000534057617,{"date":704,"close":705},"2024-07-19",30.31999969482422,{"date":707,"close":708},"2024-07-26",32.72999954223633,{"date":710,"close":336},"2024-08-02",{"date":712,"close":713},"2024-08-09",28.719999313354492,{"date":715,"close":716},"2024-08-16",29.299999237060547,{"date":718,"close":719},"2024-08-23",31.84000015258789,{"date":721,"close":722},"2024-08-30",32.060001373291016,{"date":724,"close":725},"2024-09-06",29.979999542236328,{"date":727,"close":728},"2024-09-13",31.040000915527344,{"date":730,"close":731},"2024-09-20",31.280000686645508,{"date":733,"close":734},"2024-09-27",30.200000762939453,{"date":736,"close":716},"2024-10-04",{"date":738,"close":739},"2024-10-11",30.049999237060547,{"date":741,"close":742},"2024-10-18",30.68000030517578,{"date":744,"close":745},"2024-10-25",32.40999984741211,{"date":747,"close":748},"2024-11-01",31.799999237060547,{"date":750,"close":751},"2024-11-08",36.56999969482422,{"date":753,"close":754},"2024-11-15",35.68000030517578,{"date":756,"close":757},"2024-11-22",35.970001220703125,{"date":759,"close":760},"2024-11-29",35.9900016784668,{"date":762,"close":763},"2024-12-06",35.45000076293945,{"date":765,"close":766},"2024-12-13",34.5,{"date":768,"close":769},"2024-12-20",31.690000534057617,{"date":771,"close":411},"2024-12-27",{"date":773,"close":414},"2025-01-03",{"date":775,"close":345},"2025-01-10",{"date":777,"close":778},"2025-01-17",31.100000381469727,{"date":780,"close":778},"2025-01-24",{"date":782,"close":783},"2025-01-31",31.68000030517578,{"date":785,"close":786},"2025-02-07",32.29999923706055,{"date":788,"close":789},"2025-02-14",32.83000183105469,{"date":791,"close":792},"2025-02-21",32.310001373291016,{"date":794,"close":795},"2025-02-28",32.119998931884766,{"date":797,"close":798},"2025-03-07",30.780000686645508,{"date":800,"close":801},"2025-03-14",30.34000015258789,{"date":803,"close":342},"2025-03-21",{"date":805,"close":453},"2025-03-28",{"date":807,"close":808},"2025-04-04",27.790000915527344,{"date":810,"close":811},"2025-04-11",27.780000686645508,{"date":813,"close":814},"2025-04-17",28.979999542236328,{"date":816,"close":817},"2025-04-25",29.110000610351562,{"date":819,"close":820},"2025-05-02",30.260000228881836,{"date":822,"close":823},"2025-05-09",29.81999969482422,{"date":825,"close":826},"2025-05-16",30.59000015258789,{"date":828,"close":829},"2025-05-23",29.100000381469727,{"date":831,"close":832},"2025-05-30",29.079999923706055,{"date":834,"close":835},"2025-06-06",29.15999984741211,{"date":837,"close":838},"2025-06-13",28.829999923706055,{"date":840,"close":841},"2025-06-20",28.489999771118164,{"date":843,"close":288},"2025-06-27",{"date":845,"close":846},"2025-07-03",32.22999954223633,{"date":848,"close":849},"2025-07-11",31.440000534057617,{"date":851,"close":852},"2025-07-14",31.809999465942383,{"date":854,"close":855},"2025-07-15",30.799999237060547,{"date":857,"close":858},"2025-07-16",31.260000228881836,{"date":860,"close":861},"2025-07-17",31.510000228881836,{"date":863,"close":864},"2025-07-18",31.479999542236328,{"date":866,"close":867},"2025-07-21",31.520000457763672,{"date":869,"close":291},"2025-07-22",{"date":871,"close":872},"2025-07-23",30.850000381469727,{"date":874,"close":348},"2025-07-24",{"date":876,"close":447},"2025-07-25",{"date":878,"close":879},"2025-07-28",30.93000030517578,{"date":881,"close":882},"2025-07-29",29.940000534057617,{"date":884,"close":885},"2025-07-30",29.25,{"date":887,"close":345},"2025-07-31",{"date":889,"close":249},"2025-08-01",{"date":891,"close":246},"2025-08-04",{"date":893,"close":894},"2025-08-05",30.360000610351562,{"date":896,"close":897},"2025-08-06",29.889999389648438,{"date":899,"close":900},"2025-08-07",30.100000381469727,{"date":902,"close":903},"2025-08-08",29.829999923706055,{"date":905,"close":906},"2025-08-11",31.049999237060547,{"date":908,"close":470},"2025-08-12",{"date":910,"close":911},"2025-08-13",32.38999938964844,{"date":913,"close":914},"2025-08-14",31.469999313354492,{"date":916,"close":917},"2025-08-15",30.739999771118164,{"date":919,"close":920},"2025-08-18",30.81999969482422,{"date":922,"close":798},"2025-08-19",{"date":924,"close":925},"2025-08-20",30.719999313354492,{"date":927,"close":456},"2025-08-21",{"date":929,"close":930},"2025-08-22",31.950000762939453,{"date":932,"close":933},"2025-08-25",31.65999984741211,{"date":935,"close":476},"2025-08-26",{"date":937,"close":938},"2025-08-27",32.33000183105469,{"date":940,"close":941},"2025-08-28",32.15999984741211,{"date":943,"close":944},"2025-08-29",32.27000045776367,{"date":946,"close":930},"2025-09-02",{"date":948,"close":719},"2025-09-03",{"date":950,"close":951},"2025-09-04",32.439998626708984,{"date":953,"close":476},"2025-09-05",{"date":955,"close":795},"2025-09-08",{"date":957,"close":769},"2025-09-09",{"date":959,"close":748},"2025-09-10",{"date":961,"close":962},"2025-09-11",32.84000015258789,{"date":964,"close":911},"2025-09-12",{"date":966,"close":967},"2025-09-15",32.2599983215332,{"date":969,"close":970},"2025-09-16",31.600000381469727,{"date":972,"close":973},"2025-09-17",31.760000228881836,{"date":975,"close":976},"2025-09-18",32.65999984741211,{"date":978,"close":979},"2025-09-19",31.139999389648438,{"date":981,"close":982},"2025-09-22",31.530000686645508,{"date":984,"close":849},"2025-09-23",{"date":986,"close":488},"2025-09-24",{"date":988,"close":906},"2025-09-25",{"date":990,"close":991},"2025-09-26",31,{"date":993,"close":450},"2025-09-29",{"date":995,"close":327},"2025-09-30",{"date":997,"close":998},"2025-10-01",30.5,{"date":1000,"close":1001},"2025-10-02",30.1200008392334,{"date":1003,"close":1004},"2025-10-03",30.3799991607666,{"date":1006,"close":1007},"2025-10-06",30.530000686645508,{"date":1009,"close":1010},"2025-10-07",30.149999618530273,{"date":1012,"close":1013},"2025-10-08",29.850000381469727,{"date":1015,"close":1016},"2025-10-09",29.3700008392334,{"date":1018,"close":1019},"2025-10-10",28.75,{"date":1021,"close":1022},"2025-10-13",29.18000030517578,{"date":1024,"close":1025},"2025-10-14",30.020000457763672,{"date":1027,"close":1028},"2025-10-15",29.739999771118164,{"date":1030,"close":1031},"2025-10-16",28.290000915527344,{"date":1033,"close":1034},"2025-10-17",28.670000076293945,{"date":1036,"close":1037},"2025-10-20",29.43000030517578,{"date":1039,"close":1040},"2025-10-21",29.510000228881836,{"date":1042,"close":1043},"2025-10-22",30.290000915527344,{"date":1045,"close":1046},"2025-10-23",29.90999984741211,{"date":1048,"close":488},"2025-10-24",{"date":1050,"close":882},"2025-10-27",{"date":1052,"close":1053},"2025-10-28",29.719999313354492,{"date":1055,"close":312},"2025-10-29",{"date":1057,"close":903},"2025-10-30",{"date":1059,"close":1060},"2025-10-31",29.329999923706055,{"date":1062,"close":1063},"2025-11-03",29.600000381469727,{"date":1065,"close":716},"2025-11-04",{"date":1067,"close":734},"2025-11-05",{"date":1069,"close":1070},"2025-11-06",28.81999969482422,{"date":1072,"close":1073},"2025-11-07",29.489999771118164,{"date":1075,"close":1063},"2025-11-10",{"date":1077,"close":882},"2025-11-11",{"date":1079,"close":453},"2025-11-12",{"date":1081,"close":1082},"2025-11-13",29.770000457763672,{"date":1084,"close":1085},"2025-11-14",29.6299991607666,{"date":1087,"close":1088},"2025-11-17",29.280000686645508,{"date":1090,"close":1091},"2025-11-18",28.90999984741211,{"date":1093,"close":1094},"2025-11-19",29.06999969482422,{"date":1096,"close":1097},"2025-11-20",28.899999618530273,{"date":1099,"close":336},"2025-11-21",{"date":1101,"close":339},"2025-11-24",{"date":1103,"close":1007},"2025-11-25",{"date":1105,"close":1106},"2025-11-26",29.969999313354492,{"date":1108,"close":1109},"2025-11-28",29.84000015258789,{"date":1111,"close":705},"2025-12-01",{"date":1113,"close":742},"2025-12-02",{"date":1115,"close":1116},"2025-12-03",31.190000534057617,{"date":1118,"close":778},"2025-12-04",{"date":1120,"close":1121},"2025-12-05",30.950000762939453,{"date":1123,"close":1124},"2025-12-08",31.079999923706055,{"date":1126,"close":1127},"2025-12-09",31.15999984741211,{"date":1129,"close":1130},"2025-12-10",32.459999084472656,{"date":1132,"close":1133},"2025-12-11",32.720001220703125,{"date":1135,"close":464},"2025-12-12",{"date":1137,"close":1138},"2025-12-15",33.06999969482422,{"date":1140,"close":1141},"2025-12-16",33,{"date":1143,"close":1144},"2025-12-17",33.11000061035156,{"date":1146,"close":1147},"2025-12-18",33.41999816894531,{"date":1149,"close":1150},"2025-12-19",32.41999816894531,{"date":1152,"close":745},"2025-12-22",{"date":1154,"close":795},"2025-12-23",{"date":1156,"close":1157},"2025-12-24",32,{"date":1159,"close":1160},"2025-12-26",31.8700008392334,{"date":1162,"close":1163},"2025-12-29",31.579999923706055,{"date":1165,"close":1166},"2025-12-30",31.739999771118164,{"date":1168,"close":906},"2025-12-31",{"date":1170,"close":1171},"2026-01-02",31.219999313354492,{"date":1173,"close":1174},"2026-01-05",31.639999389648438,{"date":1176,"close":291},"2026-01-06",{"date":1178,"close":1179},"2026-01-07",31.299999237060547,{"date":1181,"close":1182},"2026-01-08",31.979999542236328,{"date":1184,"close":973},"2026-01-09",{"date":1186,"close":1187},"2026-01-12",31.670000076293945,{"date":1189,"close":858},"2026-01-13",{"date":1191,"close":1192},"2026-01-14",31.700000762939453,{"date":1194,"close":464},"2026-01-15",{"date":1196,"close":1197},"2026-01-16",32.81999969482422,{"date":1199,"close":1200},"2026-01-20",32.290000915527344,{"date":1202,"close":1203},"2026-01-21",34.18000030517578,{"date":1205,"close":1206},"2026-01-22",34.52000045776367,{"date":1208,"close":1209},"2026-01-23",33.66999816894531,{"date":1211,"close":1138},"2026-01-26",{"date":1213,"close":1214},"2026-01-27",33.189998626708984,{"date":1216,"close":1217},"2026-01-28",32.88999938964844,{"date":1219,"close":1220},"2026-01-29",33.709999084472656,{"date":1222,"close":1223},"2026-01-30",33.90999984741211,{"date":1225,"close":1226},"2026-02-02",34.599998474121094,{"date":1228,"close":1229},"2026-02-03",35.16999816894531,{"date":1231,"close":1232},"2026-02-04",35.630001068115234,{"date":1234,"close":1235},"2026-02-05",35.13999938964844,{"date":1237,"close":1238},"2026-02-06",35.599998474121094,{"date":1240,"close":1241},"2026-02-09",35.20000076293945,{"date":1243,"close":1244},"2026-02-10",34.68000030517578,{"date":1246,"close":1247},"2026-02-11",34.630001068115234,{"date":1249,"close":1250},"2026-02-12",34.84000015258789,{"date":1252,"close":1253},"2026-02-13",35.060001373291016,{"date":1255,"close":1256},"2026-02-17",35.439998626708984,{"date":1258,"close":1259},"2026-02-18",35,{"date":1261,"close":1262},"2026-02-19",34.689998626708984,{"date":1264,"close":1265},"2026-02-20",34.7400016784668,{"date":1267,"close":1268},"2026-02-23",33.150001525878906,{"date":1270,"close":464},"2026-02-24",{"date":1272,"close":1273},"2026-02-25",33.68000030517578,{"date":1275,"close":1276},"2026-02-26",33.880001068115234,{"date":1278,"close":967},"2026-02-27",{"date":1280,"close":1281},"2026-03-02",33.08000183105469,{"date":1283,"close":1284},"2026-03-03",33.02000045776367,{"date":1286,"close":1287},"2026-03-04",33.099998474121094,{"date":1289,"close":1290},"2026-03-05",32.400001525878906,{"date":1292,"close":970},"2026-03-06",{"date":1294,"close":1179},"2026-03-09",{"date":1296,"close":1297},"2026-03-10",31.25,{"date":1299,"close":778},"2026-03-11",{"date":1301,"close":979},"2026-03-12",{"date":1303,"close":459},"2026-03-13",{"date":1305,"close":1163},"2026-03-16",{"date":1307,"close":1157},"2026-03-17",{"date":1309,"close":1310},"2026-03-18",30.989999771118164,{"date":1312,"close":1313},"2026-03-19",31.5,{"date":1315,"close":1316},"2026-03-20",31.329999923706055,{"date":1318,"close":1157},"2026-03-23",{"date":1320,"close":1321},"2026-03-24",32.11000061035156,{"date":1323,"close":485},"2026-03-25",{"date":1325,"close":1321},"2026-03-26",{"date":1327,"close":852},"2026-03-27",{"date":1329,"close":1330},"2026-03-30",32.25,{"date":1332,"close":1333},"2026-03-31",32.45000076293945,{"date":1335,"close":1336},"2026-04-01",32.91999816894531,{"date":1338,"close":1281},"2026-04-02",{"date":1340,"close":1341},"2026-04-06",33.25,{"date":1343,"close":1344},"2026-04-07",33.56999969482422,{"date":1346,"close":1347},"2026-04-08",34.4900016784668,{"date":1349,"close":1350},"2026-04-09",35.22999954223633,{"date":1352,"close":1353},"2026-04-10",35.11000061035156,{"date":1355,"close":1356},"2026-04-13",34.970001220703125,{"date":1358,"close":1359},"2026-04-14",34.959999084472656,{"date":1361,"close":1362},"2026-04-15",34.54999923706055,{"date":1364,"close":1365},"2026-04-16",34.310001373291016,{"date":1367,"close":1250},"2026-04-17",{"date":1369,"close":1206},"2026-04-20",{"date":1371,"close":1372},"2026-04-21",33.959999084472656,{"date":1374,"close":1375},"2026-04-22",34.27000045776367,{"date":112,"close":1377},34.380001068115234,{"date":1379,"close":1380},"2026-04-24",34.529998779296875,{"date":1382,"close":1383},"2026-04-27",34.369998931884766,{"date":1385,"close":1241},"2026-04-28",{"date":1387,"close":1388},"2026-04-29",34.45000076293945,{"date":1390,"close":1391},"2026-04-30",34.25,{"date":197,"close":1393},34.650001525878906,{"date":1395,"close":1396},"2026-05-04",34.20000076293945,{"date":1398,"close":1399},"2026-05-05",34.83000183105469,{"date":1401,"close":1402},"2026-05-06",35.029998779296875,{"date":1404,"close":1405},"2026-05-07",34.91999816894531,{"date":1407,"close":1408},"2026-05-08",34.97999954223633,{"date":1410,"close":766},"2026-05-11",{"date":1412,"close":1413},"2026-05-12",34.47999954223633,{"date":1415,"close":1416},"2026-05-13",33.81999969482422,{"date":1418,"close":1419},"2026-05-14",34.029998779296875,{"date":1421,"close":1422},"2026-05-15",33.540000915527344,{"date":1424,"close":1425},"2026-05-18",34.220001220703125,{"date":1427,"close":1372},"2026-05-19",{"date":1429,"close":1206},"2026-05-20",{"date":1431,"close":1432},"2026-05-21",34.7599983215332,{"date":1434,"close":1435},"2026-05-22",34.66999816894531,{"date":1437,"close":1438},"2026-05-26",34.939998626708984,{"date":1440,"close":1441},"2026-05-27",34.869998931884766,{"date":1443,"close":1444},"2026-05-28",34.810001373291016,{"date":1446,"close":1438},"2026-05-29",{"date":1448,"close":1356},"2026-06-01",{"date":1450,"close":1235},"2026-06-02",{"date":1452,"close":1453},"2026-06-03",34.290000915527344,{"date":1455,"close":1456},"2026-06-04",35.459999084472656,{"date":1458,"close":1459},"2026-06-05",35.95000076293945,{"date":1461,"close":1462},"2026-06-08",35.81999969482422,{"date":1464,"close":1465},"2026-06-09",36.400001525878906,{"date":1467,"close":1468},"2026-06-10",36.65999984741211,{"date":1470,"close":1471},"2026-06-11",36.61000061035156,{"date":1473,"close":1474},"2026-06-12",36.970001220703125,{"date":1476,"close":1477},"2026-06-15",36.38999938964844,{"date":1479,"close":1480},"2026-06-16",36.11000061035156,{"date":1482,"close":1483},"2026-06-17",36.099998474121094,{"date":46,"close":1477},{"date":1486,"close":1487},"2026-06-22",36.290000915527344,{"date":1489,"close":1490},"2026-06-23",37.33000183105469,{"date":1492,"close":1493},"2026-06-24",37.790000915527344,{"date":1495,"close":1496},"2026-06-25",37.54999923706055,{"date":1498,"close":1499},"2026-06-26",39.06999969482422,{"date":1501,"close":1502},"2026-06-29",38.349998474121094,{"date":1504,"close":1505},"2026-06-30",37.7599983215332,{"date":1507,"close":1508},"2026-07-01",38.630001068115234,{"date":1510,"close":1511},"2026-07-02",37.65999984741211,{"date":1513,"close":1514},"2026-07-06",37.869998931884766,{"date":1516,"close":1517},"2026-07-07",37.470001220703125,{"date":1519,"close":1520},"2026-07-08",36.72999954223633,{"date":1522,"close":1523},"2026-07-09",37.08000183105469,{"date":1525,"close":1526},"2026-07-10",37.20000076293945,{"date":1528,"close":1517},"2026-07-13",{"date":195,"close":1530},37.34000015258789,{"count":199,"fetchedAt":1532,"source":190},"2026-07-17T08:03:31.552Z",1784275411500]