[{"data":1,"prerenderedAt":1050},["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-FNLC":25,"$fqSmt9YprPxdZDTZUpDVMTDo-pN0Hsdcav6zxEM6WbQU":26,"ticker-mcap-FNLC":128,"ticker-profile-FNLC":137,"ticker-earnings-FNLC":151,"ticker-congress-FNLC":155,"i-lucide:info":1048},{"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":124},{"identity":28,"transactions":33,"sectorSlug":104,"relatedTickers":105},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"765207","First Bancorp, Inc","Finance & Insurance","FNLC",[34,51,65,79,85,95,100],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-29T15:52:44.000Z","0000765207-26-000100-0","4","Tolman Sarah","EVP, Chief Banking Officer","D",35.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635155\u002F000076520726000100\u002F0000765207-26-000100-index.htm",5200,2191,183144,"S","2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-07-01T00:00:00.000Z","0000765207-26-000093-0","Plummer Tammy L","EVP, Chief Information Officer",34.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635272\u002F000076520726000093\u002F0000765207-26-000093-index.htm",749,13993,26080.18,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":25,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":78},"2026-05-01T14:39:14.000Z","0000765207-26-000083-0","Swan Kimberly","",28.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854002\u002F000076520726000083\u002Fform4.xml",1000,28710,"P","2026-04-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":80,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":71,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":84},"0000765207-26-000083-1",28.64,500,14320,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":64},"2026-02-02T00:00:00.000Z","0000765207-26-000062-0","Russell Cornelius J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1600852\u002F000076520726000062\u002F0000765207-26-000062-index.htm",750,3750,"A","2026-01-29","Stock award",{"cik":29,"filedAt":86,"filingId":96,"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":97,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":90,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":64},"0000765207-26-000063-0","SMITH STUART G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181523\u002F000076520726000063\u002F0000765207-26-000063-index.htm",106801.0862,{"cik":29,"filedAt":86,"filingId":101,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":90,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":64},"0000765207-26-000061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854002\u002F000076520726000061\u002F0000765207-26-000061-index.htm",13651.6275,"finance-insurance",[106,109,112,115,118,121],{"ticker":107,"issuerName":108},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":110,"issuerName":111},"CRCL","Circle Internet Group, Inc.",{"ticker":113,"issuerName":114},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":116,"issuerName":117},"COIN","Coinbase Global, Inc.",{"ticker":119,"issuerName":120},"TRUP","TRUPANION, INC.",{"ticker":122,"issuerName":123},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":125,"fetchedAt":126,"source":127},7,"2026-08-08T23:11:45.876Z","sqlite",{"data":129,"meta":135},{"value":130,"quality":131,"closeDate":132,"ageDays":133,"sharesAsOf":134},398936330.0838089,"fresh","2026-08-07",1,"2026-05-01",{"count":133,"fetchedAt":136,"source":127},"2026-08-08T23:11:45.877Z",{"data":138,"meta":150},{"ticker":32,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":144,"city":145,"website":146,"exchangeShort":25,"marketCap":25,"beta":147,"range52w":148,"fetchedAt":149},"Tony C. McKim","Banks - Regional",284,"1999-07-14","US","ME","Damariscotta","https:\u002F\u002Fwww.thefirst.com",0.515,"24.08-34.5","2026-06-25T23:01:39.410Z",{"count":133,"fetchedAt":136,"source":127},{"data":152,"meta":154},{"ticker":32,"points":153},[],{"count":133,"fetchedAt":136,"source":127},{"data":156,"meta":1046},{"congressTrades":157,"insiderTrades":158,"priceHistory":166,"ticker":32},[],[159,160,161,162,163,164,165],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":25,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":80,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":71,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":96,"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":97,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":90,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":101,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":90,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":92,"transactionDate":93},[167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,247,250,253,256,259,262,265,268,271,274,277,280,282,285,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,397,400,403,406,409,412,415,417,419,422,424,427,430,433,436,439,441,444,447,450,453,456,458,461,464,467,469,471,474,477,480,482,485,488,490,493,496,498,501,504,507,509,511,514,517,520,523,526,529,532,535,537,540,543,545,548,550,552,555,558,561,563,565,567,570,573,576,579,581,583,586,589,591,593,596,599,601,604,607,610,613,616,619,622,625,628,630,633,636,639,642,645,648,651,654,656,659,662,664,667,670,673,676,679,682,684,686,688,690,692,694,696,699,702,705,708,711,714,717,720,722,725,727,730,733,736,739,742,744,747,750,753,756,759,762,765,767,770,773,776,779,781,783,785,788,791,794,796,798,801,804,806,809,811,814,817,819,822,825,828,830,833,835,838,840,843,846,848,851,854,857,860,862,863,865,868,870,872,875,878,881,883,886,888,891,893,895,897,900,902,905,907,909,912,915,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1038,1041,1044],{"date":168,"close":169},"2024-05-03",23.09000015258789,{"date":171,"close":172},"2024-05-10",23.479999542236328,{"date":174,"close":175},"2024-05-17",24.31999969482422,{"date":177,"close":178},"2024-05-24",24.5,{"date":180,"close":181},"2024-05-31",24.15999984741211,{"date":183,"close":184},"2024-06-07",23.309999465942383,{"date":186,"close":187},"2024-06-14",23.040000915527344,{"date":189,"close":190},"2024-06-21",22.709999084472656,{"date":192,"close":193},"2024-06-28",24.850000381469727,{"date":195,"close":196},"2024-07-05",23.399999618530273,{"date":198,"close":199},"2024-07-12",24.719999313354492,{"date":201,"close":202},"2024-07-19",27.350000381469727,{"date":204,"close":205},"2024-07-26",29.420000076293945,{"date":207,"close":208},"2024-08-02",25.649999618530273,{"date":210,"close":211},"2024-08-09",23.959999084472656,{"date":213,"close":214},"2024-08-16",25.1299991607666,{"date":216,"close":217},"2024-08-23",27.610000610351562,{"date":219,"close":220},"2024-08-30",27.889999389648438,{"date":222,"close":223},"2024-09-06",26.030000686645508,{"date":225,"close":226},"2024-09-13",26.770000457763672,{"date":228,"close":229},"2024-09-20",26.360000610351562,{"date":231,"close":232},"2024-09-27",26.1200008392334,{"date":234,"close":235},"2024-10-04",26.06999969482422,{"date":237,"close":238},"2024-10-11",26.229999542236328,{"date":240,"close":241},"2024-10-18",27.510000228881836,{"date":243,"close":244},"2024-10-25",25.860000610351562,{"date":246,"close":235},"2024-11-01",{"date":248,"close":249},"2024-11-08",29.350000381469727,{"date":251,"close":252},"2024-11-15",28.739999771118164,{"date":254,"close":255},"2024-11-22",29.299999237060547,{"date":257,"close":258},"2024-11-29",28.56999969482422,{"date":260,"close":261},"2024-12-06",28.31999969482422,{"date":263,"close":264},"2024-12-13",28.15999984741211,{"date":266,"close":267},"2024-12-20",27.709999084472656,{"date":269,"close":270},"2024-12-27",27.06999969482422,{"date":272,"close":273},"2025-01-03",27.110000610351562,{"date":275,"close":276},"2025-01-10",25.209999084472656,{"date":278,"close":279},"2025-01-17",26.139999389648438,{"date":281,"close":276},"2025-01-24",{"date":283,"close":284},"2025-01-31",25.84000015258789,{"date":286,"close":284},"2025-02-07",{"date":288,"close":289},"2025-02-14",25.719999313354492,{"date":291,"close":292},"2025-02-21",25.3799991607666,{"date":294,"close":295},"2025-02-28",26.260000228881836,{"date":297,"close":298},"2025-03-07",25.5,{"date":300,"close":301},"2025-03-14",24.809999465942383,{"date":303,"close":304},"2025-03-21",25.079999923706055,{"date":306,"close":307},"2025-03-28",24.829999923706055,{"date":309,"close":310},"2025-04-04",24.440000534057617,{"date":312,"close":313},"2025-04-11",22.729999542236328,{"date":315,"close":316},"2025-04-17",23.389999389648438,{"date":318,"close":319},"2025-04-25",23.979999542236328,{"date":321,"close":322},"2025-05-02",24.889999389648438,{"date":324,"close":325},"2025-05-09",24.469999313354492,{"date":327,"close":328},"2025-05-16",25.049999237060547,{"date":330,"close":331},"2025-05-23",23.670000076293945,{"date":333,"close":334},"2025-05-30",24.190000534057617,{"date":336,"close":337},"2025-06-06",24.450000762939453,{"date":339,"close":340},"2025-06-13",23.799999237060547,{"date":342,"close":343},"2025-06-20",23.829999923706055,{"date":345,"close":346},"2025-06-27",25.350000381469727,{"date":348,"close":349},"2025-07-03",27.040000915527344,{"date":351,"close":352},"2025-07-11",25.81999969482422,{"date":354,"close":355},"2025-07-18",26.729999542236328,{"date":357,"close":358},"2025-07-25",25.65999984741211,{"date":360,"close":361},"2025-08-01",24.780000686645508,{"date":363,"close":364},"2025-08-06",25.15999984741211,{"date":366,"close":367},"2025-08-07",25.020000457763672,{"date":369,"close":370},"2025-08-08",25.31999969482422,{"date":372,"close":373},"2025-08-11",25.219999313354492,{"date":375,"close":376},"2025-08-12",26.329999923706055,{"date":378,"close":379},"2025-08-13",26.65999984741211,{"date":381,"close":382},"2025-08-14",26.079999923706055,{"date":384,"close":385},"2025-08-15",25.829999923706055,{"date":387,"close":388},"2025-08-18",25.8799991607666,{"date":390,"close":391},"2025-08-19",26.209999084472656,{"date":393,"close":394},"2025-08-20",26.1299991607666,{"date":396,"close":358},"2025-08-21",{"date":398,"close":399},"2025-08-22",27.059999465942383,{"date":401,"close":402},"2025-08-25",27.030000686645508,{"date":404,"close":405},"2025-08-26",27.200000762939453,{"date":407,"close":408},"2025-08-27",27.25,{"date":410,"close":411},"2025-08-28",27.020000457763672,{"date":413,"close":414},"2025-08-29",27.18000030517578,{"date":416,"close":349},"2025-09-02",{"date":418,"close":402},"2025-09-03",{"date":420,"close":421},"2025-09-04",27.540000915527344,{"date":423,"close":414},"2025-09-05",{"date":425,"close":426},"2025-09-08",27.239999771118164,{"date":428,"close":429},"2025-09-09",26.90999984741211,{"date":431,"close":432},"2025-09-10",27.100000381469727,{"date":434,"close":435},"2025-09-11",27.309999465942383,{"date":437,"close":438},"2025-09-12",26.8700008392334,{"date":440,"close":438},"2025-09-15",{"date":442,"close":443},"2025-09-16",26.40999984741211,{"date":445,"close":446},"2025-09-17",26.790000915527344,{"date":448,"close":449},"2025-09-18",27.530000686645508,{"date":451,"close":452},"2025-09-19",26.670000076293945,{"date":454,"close":455},"2025-09-22",26.739999771118164,{"date":457,"close":379},"2025-09-23",{"date":459,"close":460},"2025-09-24",26.489999771118164,{"date":462,"close":463},"2025-09-25",26.299999237060547,{"date":465,"close":466},"2025-09-26",26.799999237060547,{"date":468,"close":452},"2025-09-29",{"date":470,"close":295},"2025-09-30",{"date":472,"close":473},"2025-10-01",25.969999313354492,{"date":475,"close":476},"2025-10-02",25.440000534057617,{"date":478,"close":479},"2025-10-03",25.8700008392334,{"date":481,"close":292},"2025-10-06",{"date":483,"close":484},"2025-10-07",25.040000915527344,{"date":486,"close":487},"2025-10-08",25.030000686645508,{"date":489,"close":307},"2025-10-09",{"date":491,"close":492},"2025-10-10",24.079999923706055,{"date":494,"close":495},"2025-10-13",24.56999969482422,{"date":497,"close":364},"2025-10-14",{"date":499,"close":500},"2025-10-15",25.200000762939453,{"date":502,"close":503},"2025-10-16",24.399999618530273,{"date":505,"close":506},"2025-10-17",24.639999389648438,{"date":508,"close":500},"2025-10-20",{"date":510,"close":373},"2025-10-21",{"date":512,"close":513},"2025-10-22",25.639999389648438,{"date":515,"close":516},"2025-10-23",25.270000457763672,{"date":518,"close":519},"2025-10-24",25.59000015258789,{"date":521,"close":522},"2025-10-27",25.280000686645508,{"date":524,"close":525},"2025-10-28",25.260000228881836,{"date":527,"close":528},"2025-10-29",24.479999542236328,{"date":530,"close":531},"2025-10-30",24.75,{"date":533,"close":534},"2025-10-31",24.790000915527344,{"date":536,"close":307},"2025-11-03",{"date":538,"close":539},"2025-11-04",24.860000610351562,{"date":541,"close":542},"2025-11-05",25.459999084472656,{"date":544,"close":367},"2025-11-06",{"date":546,"close":547},"2025-11-07",25.25,{"date":549,"close":547},"2025-11-10",{"date":551,"close":298},"2025-11-11",{"date":553,"close":554},"2025-11-12",25.559999465942383,{"date":556,"close":557},"2025-11-13",25.729999542236328,{"date":559,"close":560},"2025-11-14",25.760000228881836,{"date":562,"close":322},"2025-11-17",{"date":564,"close":301},"2025-11-18",{"date":566,"close":531},"2025-11-19",{"date":568,"close":569},"2025-11-20",24.739999771118164,{"date":571,"close":572},"2025-11-21",25.600000381469727,{"date":574,"close":575},"2025-11-24",25.469999313354492,{"date":577,"close":578},"2025-11-25",25.90999984741211,{"date":580,"close":385},"2025-11-26",{"date":582,"close":519},"2025-11-28",{"date":584,"close":585},"2025-12-01",25.510000228881836,{"date":587,"close":588},"2025-12-02",25.329999923706055,{"date":590,"close":279},"2025-12-03",{"date":592,"close":279},"2025-12-04",{"date":594,"close":595},"2025-12-05",25.850000381469727,{"date":597,"close":598},"2025-12-08",26.100000381469727,{"date":600,"close":394},"2025-12-09",{"date":602,"close":603},"2025-12-10",27.09000015258789,{"date":605,"close":606},"2025-12-11",27.469999313354492,{"date":608,"close":609},"2025-12-12",27.809999465942383,{"date":611,"close":612},"2025-12-15",28.360000610351562,{"date":614,"close":615},"2025-12-16",28.270000457763672,{"date":617,"close":618},"2025-12-17",28.290000915527344,{"date":620,"close":621},"2025-12-18",28.329999923706055,{"date":623,"close":624},"2025-12-19",27.8700008392334,{"date":626,"close":627},"2025-12-22",27.389999389648438,{"date":629,"close":402},"2025-12-23",{"date":631,"close":632},"2025-12-24",26.920000076293945,{"date":634,"close":635},"2025-12-26",26.850000381469727,{"date":637,"close":638},"2025-12-29",26.579999923706055,{"date":640,"close":641},"2025-12-30",26.559999465942383,{"date":643,"close":644},"2025-12-31",26.440000534057617,{"date":646,"close":647},"2026-01-02",26.420000076293945,{"date":649,"close":650},"2026-01-05",27.559999465942383,{"date":652,"close":653},"2026-01-06",26.649999618530273,{"date":655,"close":578},"2026-01-07",{"date":657,"close":658},"2026-01-08",26.610000610351562,{"date":660,"close":661},"2026-01-09",26.5,{"date":663,"close":463},"2026-01-12",{"date":665,"close":666},"2026-01-13",26.239999771118164,{"date":668,"close":669},"2026-01-14",26.709999084472656,{"date":671,"close":672},"2026-01-15",27.31999969482422,{"date":674,"close":675},"2026-01-16",27.170000076293945,{"date":677,"close":678},"2026-01-20",26.6299991607666,{"date":680,"close":681},"2026-01-21",27.639999389648438,{"date":683,"close":606},"2026-01-22",{"date":685,"close":429},"2026-01-23",{"date":687,"close":432},"2026-01-26",{"date":689,"close":411},"2026-01-27",{"date":691,"close":460},"2026-01-28",{"date":93,"close":693},26.979999542236328,{"date":695,"close":202},"2026-01-30",{"date":697,"close":698},"2026-02-02",27.950000762939453,{"date":700,"close":701},"2026-02-03",28.3700008392334,{"date":703,"close":704},"2026-02-04",29.1200008392334,{"date":706,"close":707},"2026-02-05",29.729999542236328,{"date":709,"close":710},"2026-02-06",30.010000228881836,{"date":712,"close":713},"2026-02-09",29.739999771118164,{"date":715,"close":716},"2026-02-10",29.139999389648438,{"date":718,"close":719},"2026-02-11",29.06999969482422,{"date":721,"close":704},"2026-02-12",{"date":723,"close":724},"2026-02-13",29.18000030517578,{"date":726,"close":249},"2026-02-17",{"date":728,"close":729},"2026-02-18",28.850000381469727,{"date":731,"close":732},"2026-02-19",28.420000076293945,{"date":734,"close":735},"2026-02-20",28.790000915527344,{"date":737,"close":738},"2026-02-23",27.68000030517578,{"date":740,"close":741},"2026-02-24",27.8799991607666,{"date":743,"close":261},"2026-02-25",{"date":745,"close":746},"2026-02-26",28.579999923706055,{"date":748,"close":749},"2026-02-27",27.649999618530273,{"date":751,"close":752},"2026-03-02",28.219999313354492,{"date":754,"close":755},"2026-03-03",28.18000030517578,{"date":757,"close":758},"2026-03-04",28.459999084472656,{"date":760,"close":761},"2026-03-05",27.670000076293945,{"date":763,"close":764},"2026-03-06",27.729999542236328,{"date":766,"close":241},"2026-03-09",{"date":768,"close":769},"2026-03-10",27.700000762939453,{"date":771,"close":772},"2026-03-11",27.290000915527344,{"date":774,"close":775},"2026-03-12",27.5,{"date":777,"close":778},"2026-03-13",27.360000610351562,{"date":780,"close":749},"2026-03-16",{"date":782,"close":606},"2026-03-17",{"date":784,"close":632},"2026-03-18",{"date":786,"close":787},"2026-03-19",27.1299991607666,{"date":789,"close":790},"2026-03-20",26.8799991607666,{"date":792,"close":793},"2026-03-23",28.149999618530273,{"date":795,"close":609},"2026-03-24",{"date":797,"close":741},"2026-03-25",{"date":799,"close":800},"2026-03-26",28.040000915527344,{"date":802,"close":803},"2026-03-27",27.719999313354492,{"date":805,"close":752},"2026-03-30",{"date":807,"close":808},"2026-03-31",28.030000686645508,{"date":810,"close":618},"2026-04-01",{"date":812,"close":813},"2026-04-02",28.600000381469727,{"date":815,"close":816},"2026-04-06",28.75,{"date":818,"close":252},"2026-04-07",{"date":820,"close":821},"2026-04-08",29.260000228881836,{"date":823,"close":824},"2026-04-09",29.889999389648438,{"date":826,"close":827},"2026-04-10",29.34000015258789,{"date":829,"close":255},"2026-04-13",{"date":831,"close":832},"2026-04-14",29.229999542236328,{"date":834,"close":735},"2026-04-15",{"date":836,"close":837},"2026-04-16",28.670000076293945,{"date":839,"close":205},"2026-04-17",{"date":841,"close":842},"2026-04-20",29.5,{"date":844,"close":845},"2026-04-21",28.690000534057617,{"date":847,"close":813},"2026-04-22",{"date":849,"close":850},"2026-04-23",29.100000381469727,{"date":852,"close":853},"2026-04-24",29.049999237060547,{"date":855,"close":856},"2026-04-27",29,{"date":858,"close":859},"2026-04-28",29.3799991607666,{"date":861,"close":732},"2026-04-29",{"date":75,"close":758},{"date":134,"close":864},28.889999389648438,{"date":866,"close":867},"2026-05-04",28.40999984741211,{"date":869,"close":864},"2026-05-05",{"date":871,"close":704},"2026-05-06",{"date":873,"close":874},"2026-05-07",29.149999618530273,{"date":876,"close":877},"2026-05-08",29.040000915527344,{"date":879,"close":880},"2026-05-11",28.479999542236328,{"date":882,"close":618},"2026-05-12",{"date":884,"close":885},"2026-05-13",28.110000610351562,{"date":887,"close":758},"2026-05-14",{"date":889,"close":890},"2026-05-15",27.75,{"date":892,"close":618},"2026-05-18",{"date":894,"close":732},"2026-05-19",{"date":896,"close":845},"2026-05-20",{"date":898,"close":899},"2026-05-21",28.700000762939453,{"date":901,"close":746},"2026-05-22",{"date":903,"close":904},"2026-05-26",28.940000534057617,{"date":906,"close":853},"2026-05-27",{"date":908,"close":724},"2026-05-28",{"date":910,"close":911},"2026-05-29",29.110000610351562,{"date":913,"close":914},"2026-06-01",28.729999542236328,{"date":916,"close":719},"2026-06-02",{"date":918,"close":258},"2026-06-03",{"date":920,"close":921},"2026-06-04",29.329999923706055,{"date":923,"close":924},"2026-06-05",29.809999465942383,{"date":926,"close":927},"2026-06-08",29.6299991607666,{"date":929,"close":930},"2026-06-09",30.059999465942383,{"date":932,"close":933},"2026-06-10",30.799999237060547,{"date":935,"close":936},"2026-06-11",30.520000457763672,{"date":938,"close":939},"2026-06-12",30.75,{"date":941,"close":942},"2026-06-15",30.100000381469727,{"date":944,"close":945},"2026-06-16",30.25,{"date":947,"close":948},"2026-06-17",29.90999984741211,{"date":950,"close":951},"2026-06-18",30.3799991607666,{"date":953,"close":954},"2026-06-22",33.119998931884766,{"date":956,"close":957},"2026-06-23",33.86000061035156,{"date":959,"close":960},"2026-06-24",34.099998474121094,{"date":962,"close":963},"2026-06-25",34.04999923706055,{"date":965,"close":966},"2026-06-26",35.5099983215332,{"date":968,"close":969},"2026-06-29",34.93000030517578,{"date":971,"close":972},"2026-06-30",34.81999969482422,{"date":62,"close":974},35.529998779296875,{"date":976,"close":977},"2026-07-02",35.040000915527344,{"date":979,"close":980},"2026-07-06",35.189998626708984,{"date":982,"close":957},"2026-07-07",{"date":984,"close":985},"2026-07-08",33.22999954223633,{"date":987,"close":988},"2026-07-09",33.540000915527344,{"date":990,"close":991},"2026-07-10",33.45000076293945,{"date":993,"close":994},"2026-07-13",33.439998626708984,{"date":996,"close":997},"2026-07-14",33.790000915527344,{"date":999,"close":1000},"2026-07-15",34.040000915527344,{"date":1002,"close":1003},"2026-07-16",35.09000015258789,{"date":1005,"close":1006},"2026-07-17",34.5099983215332,{"date":1008,"close":1009},"2026-07-20",34.36000061035156,{"date":1011,"close":1012},"2026-07-21",34.18000030517578,{"date":1014,"close":1015},"2026-07-22",33.900001525878906,{"date":1017,"close":1018},"2026-07-23",33.9900016784668,{"date":1020,"close":1021},"2026-07-27",34.88999938964844,{"date":47,"close":1023},35.459999084472656,{"date":1025,"close":1026},"2026-07-29",35.54999923706055,{"date":1028,"close":1029},"2026-07-30",34.939998626708984,{"date":1031,"close":1032},"2026-07-31",35.099998474121094,{"date":1034,"close":1035},"2026-08-03",35.65999984741211,{"date":1037,"close":1035},"2026-08-04",{"date":1039,"close":1040},"2026-08-05",35.38999938964844,{"date":1042,"close":1043},"2026-08-06",35.310001373291016,{"date":132,"close":1045},35.380001068115234,{"count":133,"fetchedAt":1047,"source":127},"2026-08-08T23:11:45.885Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1049},"\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>",1786230705802]