{"ticker": "AUBN", "overview": {"cik": "750574", "ticker": "AUBN", "name": "AUBURN NATIONAL BANCORPORATION, INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320838", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295042", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294984", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262244", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262224", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262222", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262213", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259810", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221919", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221544", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220850", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212504", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209504", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0002091876-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-184446", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001393391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001195632-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001195633-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001457242-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "Initial insider holdings", "accession": "0002127264-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-139498", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-139489", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001193125-26-139480", "price_sensitive": false}]}, "description": "AUBURN NATIONAL BANCORPORATION, INC trades as AUBN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 156 insider filings for the company, from July 2021 to July 2026. Across those, 10 insiders disclosed 130 open-market purchases totalling $517.17K against 3 sales totalling $38.03K. The most recent filing on record is dated 2 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 130, "buy_sum": 517172.8398, "sell_n": 3, "sell_sum": 38030.0, "net": 479142.8398, "insiders": 10, "first_date": "2021-07-28", "last_date": "2026-07-02"}, "metrics": {"ticker": "AUBN", "has_prices": true, "as_of": "2026-09-18", "last": 27.5, "prev_close": 26.5, "change": 1.0, "change_pct": 0.03773584905660377, "session_volume": 3399.0, "vwap_5": 26.727003081664098, "vwap_20": 26.591108193918668, "vwap_60": 26.728990086679783, "vwap_250": 24.69888937792106, "high_52w": 28.88, "low_52w": 21.01, "avg_volume_20": 1717.1, "sessions": 400, "market_cap": {"value": 96064540.0, "shares": 3493256.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-294984", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "J. Tutt Barrett", "who_key": "Barrett J Tutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1970.1299999999999, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526294984/0001193125-26-294984-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-295011", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William F. Ham Jr", "who_key": "HAM WILLIAM F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1524.4, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295011/0001193125-26-295011-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-295022", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1411.46, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $1K of AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295022/0001193125-26-295022-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-295042", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 716.51, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President buys $716 of AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295042/0001193125-26-295042-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-262213", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Robert Lawrence Smith", "who_key": "Smith Robert Lawrence", "role": "SVP/CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526262213/0001193125-26-262213-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001193125-26-262222", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David A. Hedges", "who_key": "Hedges David A", "role": "President\\CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526262222/0001193125-26-262222-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001193125-26-262224", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William James Walker IV", "who_key": "Walker William James IV", "role": "SVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526262224/0001193125-26-262224-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001193125-26-262244", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526262244/0001193125-26-262244-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001193125-26-212504", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David A. Hedges", "who_key": "Hedges David A", "role": "President\\CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23750.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526212504/0001193125-26-212504-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "0001193125-26-209504", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3594.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526209504/0001193125-26-209504-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "0002091876-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8363.265, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000209187626000002/0002091876-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001457242-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "J. Tutt Barrett", "who_key": "Barrett J Tutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1962.062, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000145724226000002/0001457242-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001195633-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William F. Ham Jr", "who_key": "HAM WILLIAM F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1513.016, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563326000002/0001195633-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001195632-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1367.7806, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563226000002/0001195632-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001393391-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 708.228, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000139339126000002/0001393391-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001193125-26-104123", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4820.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526104123/0001193125-26-104123-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340791}, {"id": "0001193125-26-125842", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2718.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526125842/0001193125-26-125842-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}, {"id": "0001193125-26-125846", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David A. Hedges", "who_key": "Hedges David A", "role": "President\\CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4030.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526125846/0001193125-26-125846-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}, {"id": "0001193125-26-125918", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William James Walker IV", "who_key": "Walker William James IV", "role": "SVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2885.8500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526125918/0001193125-26-125918-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}, {"id": "0001193125-26-125923", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Robert Lawrence Smith", "who_key": "Smith Robert Lawrence", "role": "SVP/CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2909.7000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526125923/0001193125-26-125923-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}, {"id": "0001193125-26-125938", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2718.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on AUBN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526125938/0001193125-26-125938-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}, {"id": "0001193125-26-067648", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4950.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526067648/0001193125-26-067648-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001193125-26-031946", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6905.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526031946/0001193125-26-031946-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399831}, {"id": "0001193125-26-013773", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "J. Tutt Barrett", "who_key": "Barrett J Tutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1950.2484, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013773/0001193125-26-013773-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421431}, {"id": "0001193125-26-013779", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1381.3794, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013779/0001193125-26-013779-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421431}, {"id": "0001193125-26-013790", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William F. Ham Jr", "who_key": "HAM WILLIAM F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1489.1502, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013790/0001193125-26-013790-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421431}, {"id": "0001193125-26-013817", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 731.5626, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013817/0001193125-26-013817-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421431}, {"id": "0001193125-25-306331", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 604.25, "score": 17.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525306331/0001193125-25-306331-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481911}, {"id": "0001193125-25-307067", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2499.0, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525307067/0001193125-25-307067-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481911}, {"id": "0001193125-25-304118", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4950.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525304118/0001193125-25-304118-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484791}], "recent_buys": [{"id": "0001193125-26-295042", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 716.51, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President buys $716 of AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295042/0001193125-26-295042-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-295022", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1411.46, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $1K of AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295022/0001193125-26-295022-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-295011", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William F. Ham Jr", "who_key": "HAM WILLIAM F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1524.4, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295011/0001193125-26-295011-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-294984", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "J. Tutt Barrett", "who_key": "Barrett J Tutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1970.1299999999999, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526294984/0001193125-26-294984-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0001193125-26-212504", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David A. Hedges", "who_key": "Hedges David A", "role": "President\\CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23750.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526212504/0001193125-26-212504-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "0001193125-26-209504", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3594.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526209504/0001193125-26-209504-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "0002091876-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8363.265, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000209187626000002/0002091876-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001393391-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 708.228, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000139339126000002/0001393391-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001195632-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1367.7806, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563226000002/0001195632-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001195633-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "William F. Ham Jr", "who_key": "HAM WILLIAM F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1513.016, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563326000002/0001195633-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001457242-26-000002", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "J. Tutt Barrett", "who_key": "Barrett J Tutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1962.062, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000145724226000002/0001457242-26-000002-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001193125-26-104123", "src": "INSIDERS", "ticker": "AUBN", "cik": "750574", "company": "AUBURN NATIONAL BANCORPORATION, INC", "company_raw": "AUBURN NATIONAL BANCORPORATION, INC", "who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4820.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into AUBN", "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526104123/0001193125-26-104123-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340791}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Auburn National Bancorporation, Inc. - Common Stock", "new_value": "AUBURN NATIONAL BANCORPORATION, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000750574", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000750574", "applied": 1, "detected_at": "2026-09-10T10:06:06.025064"}]}, "key_people": [{"who": "David A. Hedges", "who_key": "Hedges David A", "role": "President\\CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 257053.92, "sold": 0, "net": 257053.92, "trades": 8, "top_score": 67.0, "lean": "buying", "history": [{"action": "BUY", "amount": 23750.0, "date": "2026-05-06", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526212504/0001193125-26-212504-index.htm"}, {"action": "BUY", "amount": 2982.0, "date": "2025-04-28", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025059146/0000950170-25-059146-index.htm"}, {"action": "BUY", "amount": 2625.0, "date": "2025-02-11", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025018173/0000950170-25-018173-index.htm"}, {"action": "BUY", "amount": 19296.0, "date": "2024-08-06", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024091566/0000950170-24-091566-index.htm"}, {"action": "BUY", "amount": 176000.0, "date": "2024-04-26", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024049567/0000950170-24-049567-index.htm"}, {"action": "BUY", "amount": 8018.92, "date": "2023-05-31", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123033246/0001209191-23-033246-index.htm"}, {"action": "BUY", "amount": 21978.0, "date": "2023-05-30", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123033069/0001209191-23-033069-index.htm"}, {"action": "BUY", "amount": 2404.0, "date": "2023-02-03", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123007307/0001209191-23-007307-index.htm"}], "latest": {"action": "BUY", "amount": 23750.0, "date": "2026-05-06", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526212504/0001193125-26-212504-index.htm"}}, {"who": "David E. Housel", "who_key": "HOUSEL DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 85242.7277, "sold": 0, "net": 85242.7277, "trades": 41, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1411.46, "date": "2026-07-02", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295022/0001193125-26-295022-index.htm"}, {"action": "BUY", "amount": 3594.0, "date": "2026-05-05", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526209504/0001193125-26-209504-index.htm"}, {"action": "BUY", "amount": 1367.7806, "date": "2026-04-14", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563226000002/0001195632-26-000002-index.htm"}, {"action": "BUY", "amount": 1381.3794, "date": "2026-01-14", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013779/0001193125-26-013779-index.htm"}, {"action": "BUY", "amount": 604.25, "date": "2025-12-03", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525306331/0001193125-25-306331-index.htm"}, {"action": "BUY", "amount": 2499.0, "date": "2025-12-03", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525307067/0001193125-25-307067-index.htm"}, {"action": "BUY", "amount": 5078.0, "date": "2025-11-18", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525286114/0001193125-25-286114-index.htm"}, {"action": "BUY", "amount": 1345.7971, "date": "2025-10-08", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525235450/0001193125-25-235450-index.htm"}, {"action": "BUY", "amount": 2719.0, "date": "2025-09-09", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563225000005/0001195632-25-000005-index.htm"}, {"action": "BUY", "amount": 1333.0617, "date": "2025-07-02", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025092878/0000950170-25-092878-index.htm"}, {"action": "BUY", "amount": 1779.3, "date": "2025-05-01", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025062096/0000950170-25-062096-index.htm"}, {"action": "BUY", "amount": 3972.0, "date": "2025-04-25", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025058771/0000950170-25-058771-index.htm"}, {"action": "BUY", "amount": 1313.5101, "date": "2025-04-02", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025049118/0000950170-25-049118-index.htm"}, {"action": "BUY", "amount": 4384.0, "date": "2025-01-30", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025011913/0000950170-25-011913-index.htm"}, {"action": "BUY", "amount": 1315.3105, "date": "2025-01-14", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025005775/0000950170-25-005775-index.htm"}, {"action": "BUY", "amount": 2340.0, "date": "2024-11-27", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024131348/0000950170-24-131348-index.htm"}, {"action": "BUY", "amount": 1284.8395, "date": "2024-10-01", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024110686/0000950170-24-110686-index.htm"}, {"action": "BUY", "amount": 1917.0000000000002, "date": "2024-08-30", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024102807/0000950170-24-102807-index.htm"}, {"action": "BUY", "amount": 1818.0, "date": "2024-08-08", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024094047/0000950170-24-094047-index.htm"}, {"action": "BUY", "amount": 1275.7291, "date": "2024-07-08", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024082194/0000950170-24-082194-index.htm"}, {"action": "BUY", "amount": 1816.0, "date": "2024-04-30", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024051000/0000950170-24-051000-index.htm"}, {"action": "BUY", "amount": 1231.8188, "date": "2024-04-09", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024043173/0000950170-24-043173-index.htm"}, {"action": "BUY", "amount": 1230.4138, "date": "2024-01-02", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024000664/0000950170-24-000664-index.htm"}, {"action": "BUY", "amount": 1791.1795000000002, "date": "2023-11-02", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123054109/0001209191-23-054109-index.htm"}, {"action": "BUY", "amount": 315.0, "date": "2023-11-01", "score": 16.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123054088/0001209191-23-054088-index.htm"}], "latest": {"action": "BUY", "amount": 1411.46, "date": "2026-07-02", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295022/0001193125-26-295022-index.htm"}}, {"who": "J. Tutt Barrett", "who_key": "Barrett J Tutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49800.2596, "sold": 0, "net": 49800.2596, "trades": 24, "top_score": 24.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1970.1299999999999, "date": "2026-07-02", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526294984/0001193125-26-294984-index.htm"}, {"action": "BUY", "amount": 1962.062, "date": "2026-04-14", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000145724226000002/0001457242-26-000002-index.htm"}, {"action": "BUY", "amount": 1950.2484, "date": "2026-01-14", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013773/0001193125-26-013773-index.htm"}, {"action": "BUY", "amount": 1922.5306, "date": "2025-10-08", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525235442/0001193125-25-235442-index.htm"}, {"action": "BUY", "amount": 1912.4393999999998, "date": "2025-07-02", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025092858/0000950170-25-092858-index.htm"}, {"action": "BUY", "amount": 1873.2986999999998, "date": "2025-04-02", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025049081/0000950170-25-049081-index.htm"}, {"action": "BUY", "amount": 1850.5551, "date": "2025-01-14", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025005749/0000950170-25-005749-index.htm"}, {"action": "BUY", "amount": 1821.8694, "date": "2024-10-01", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024110674/0000950170-24-110674-index.htm"}, {"action": "BUY", "amount": 1814.3352, "date": "2024-07-08", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024082185/0000950170-24-082185-index.htm"}, {"action": "BUY", "amount": 1790.529, "date": "2024-04-09", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024043178/0000950170-24-043178-index.htm"}, {"action": "BUY", "amount": 1751.2573, "date": "2024-01-02", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024000633/0000950170-24-000633-index.htm"}, {"action": "BUY", "amount": 1742.4303999999997, "date": "2023-10-04", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123052181/0001209191-23-052181-index.htm"}, {"action": "BUY", "amount": 1704.5328, "date": "2023-07-03", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123040854/0001209191-23-040854-index.htm"}, {"action": "BUY", "amount": 4300.0, "date": "2023-05-19", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123031138/0001209191-23-031138-index.htm"}, {"action": "BUY", "amount": 1710.8098, "date": "2023-04-05", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123023564/0001209191-23-023564-index.htm"}, {"action": "BUY", "amount": 1674.769, "date": "2023-01-03", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123001010/0001209191-23-001010-index.htm"}, {"action": "BUY", "amount": 1642.4196000000002, "date": "2022-10-05", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122053027/0001209191-22-053027-index.htm"}, {"action": "BUY", "amount": 1630.0256, "date": "2022-07-01", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122040142/0001209191-22-040142-index.htm"}, {"action": "BUY", "amount": 1614.7592, "date": "2022-04-06", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122023591/0001209191-22-023591-index.htm"}, {"action": "BUY", "amount": 3220.0000000000005, "date": "2022-02-25", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122013145/0001209191-22-013145-index.htm"}, {"action": "BUY", "amount": 1588.099, "date": "2022-01-03", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122000098/0001209191-22-000098-index.htm"}, {"action": "BUY", "amount": 1559.1590999999999, "date": "2021-10-04", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919121059322/0001209191-21-059322-index.htm"}, {"action": "BUY", "amount": 3384.0000000000005, "date": "2021-08-04", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919121049618/0001209191-21-049618-index.htm"}, {"action": "BUY", "amount": 3410.0, "date": "2021-07-28", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919121048433/0001209191-21-048433-index.htm"}], "latest": {"action": "BUY", "amount": 1970.1299999999999, "date": "2026-07-02", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526294984/0001193125-26-294984-index.htm"}}, {"who": "Emil F. Wright Jr", "who_key": "WRIGHT EMIL F JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 38030.0, "net": -38030.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3210.0, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122024898/0001209191-22-024898-index.htm"}, {"action": "SELL", "amount": 3210.0, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017023073216/0000950170-23-073216-index.htm"}, {"action": "SELL", "amount": 31610.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919121070781/0001209191-21-070781-index.htm"}], "latest": {"action": "SELL", "amount": 3210.0, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122024898/0001209191-22-024898-index.htm"}}, {"who": "Michael A. Lawler", "who_key": "Lawler Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37543.0, "sold": 0, "net": 37543.0, "trades": 2, "top_score": 45.2, "lean": "buying", "history": [{"action": "BUY", "amount": 19893.0, "date": "2025-04-28", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025059142/0000950170-25-059142-index.htm"}, {"action": "BUY", "amount": 17650.0, "date": "2024-08-06", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024092022/0000950170-24-092022-index.htm"}], "latest": {"action": "BUY", "amount": 19893.0, "date": "2025-04-28", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025059142/0000950170-25-059142-index.htm"}}, {"who": "Walton T. Conn Jr.", "who_key": "Conn Walton T Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29988.265, "sold": 0, "net": 29988.265, "trades": 5, "top_score": 29.0, "lean": "buying", "history": [{"action": "BUY", "amount": 8363.265, "date": "2026-04-30", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000209187626000002/0002091876-26-000002-index.htm"}, {"action": "BUY", "amount": 4820.0, "date": "2026-03-11", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526104123/0001193125-26-104123-index.htm"}, {"action": "BUY", "amount": 4950.0, "date": "2026-02-24", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526067648/0001193125-26-067648-index.htm"}, {"action": "BUY", "amount": 6905.0, "date": "2026-01-29", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526031946/0001193125-26-031946-index.htm"}, {"action": "BUY", "amount": 4950.0, "date": "2025-12-01", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525304118/0001193125-25-304118-index.htm"}], "latest": {"action": "BUY", "amount": 8363.265, "date": "2026-04-30", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000209187626000002/0002091876-26-000002-index.htm"}}, {"who": "William F. Ham Jr", "who_key": "HAM WILLIAM F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27292.1241, "sold": 0, "net": 27292.1241, "trades": 20, "top_score": 20.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1524.4, "date": "2026-07-02", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295011/0001193125-26-295011-index.htm"}, {"action": "BUY", "amount": 1513.016, "date": "2026-04-14", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119563326000002/0001195633-26-000002-index.htm"}, {"action": "BUY", "amount": 1489.1502, "date": "2026-01-14", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013790/0001193125-26-013790-index.htm"}, {"action": "BUY", "amount": 1483.6068, "date": "2025-10-08", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525235508/0001193125-25-235508-index.htm"}, {"action": "BUY", "amount": 1465.3251, "date": "2025-07-02", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025092867/0000950170-25-092867-index.htm"}, {"action": "BUY", "amount": 1443.3783, "date": "2025-04-02", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025049094/0000950170-25-049094-index.htm"}, {"action": "BUY", "amount": 1417.5288, "date": "2025-01-14", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025005762/0000950170-25-005762-index.htm"}, {"action": "BUY", "amount": 1426.1113, "date": "2024-10-01", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024110695/0000950170-24-110695-index.htm"}, {"action": "BUY", "amount": 1387.246, "date": "2024-07-08", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024082215/0000950170-24-082215-index.htm"}, {"action": "BUY", "amount": 1383.1371, "date": "2024-04-09", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024043185/0000950170-24-043185-index.htm"}, {"action": "BUY", "amount": 1357.9157, "date": "2024-01-02", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024000643/0000950170-24-000643-index.htm"}, {"action": "BUY", "amount": 1328.2223, "date": "2023-10-04", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123052210/0001209191-23-052210-index.htm"}, {"action": "BUY", "amount": 1305.3386999999998, "date": "2023-07-03", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123040852/0001209191-23-040852-index.htm"}, {"action": "BUY", "amount": 1310.9261000000001, "date": "2023-04-05", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123023577/0001209191-23-023577-index.htm"}, {"action": "BUY", "amount": 1294.4916, "date": "2023-01-03", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123001107/0001209191-23-001107-index.htm"}, {"action": "BUY", "amount": 1247.251, "date": "2022-10-05", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122053031/0001209191-22-053031-index.htm"}, {"action": "BUY", "amount": 1266.6072, "date": "2022-07-01", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122040129/0001209191-22-040129-index.htm"}, {"action": "BUY", "amount": 1230.6259, "date": "2022-04-06", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122023615/0001209191-22-023615-index.htm"}, {"action": "BUY", "amount": 1231.556, "date": "2022-01-03", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122000109/0001209191-22-000109-index.htm"}, {"action": "BUY", "amount": 1186.29, "date": "2021-10-04", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919121059454/0001209191-21-059454-index.htm"}], "latest": {"action": "BUY", "amount": 1524.4, "date": "2026-07-02", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295011/0001193125-26-295011-index.htm"}}, {"who": "Shannon O'Donnell", "who_key": "O'DONNELL SHANNON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 13069.4488, "sold": 0, "net": 13069.4488, "trades": 20, "top_score": 23.0, "lean": "buying", "history": [{"action": "BUY", "amount": 716.51, "date": "2026-07-02", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295042/0001193125-26-295042-index.htm"}, {"action": "BUY", "amount": 708.228, "date": "2026-04-14", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000139339126000002/0001393391-26-000002-index.htm"}, {"action": "BUY", "amount": 731.5626, "date": "2026-01-14", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526013817/0001193125-26-013817-index.htm"}, {"action": "BUY", "amount": 686.4163, "date": "2025-10-08", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312525235462/0001193125-25-235462-index.htm"}, {"action": "BUY", "amount": 721.6533, "date": "2025-07-02", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025092882/0000950170-25-092882-index.htm"}, {"action": "BUY", "amount": 688.7496, "date": "2025-04-02", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025049123/0000950170-25-049123-index.htm"}, {"action": "BUY", "amount": 680.1664000000001, "date": "2025-01-14", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017025005789/0000950170-25-005789-index.htm"}, {"action": "BUY", "amount": 676.8917, "date": "2024-10-01", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024110691/0000950170-24-110691-index.htm"}, {"action": "BUY", "amount": 663.1173, "date": "2024-07-08", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024082206/0000950170-24-082206-index.htm"}, {"action": "BUY", "amount": 655.6283000000001, "date": "2024-04-09", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024043166/0000950170-24-043166-index.htm"}, {"action": "BUY", "amount": 645.4205000000001, "date": "2024-01-02", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000095017024000693/0000950170-24-000693-index.htm"}, {"action": "BUY", "amount": 631.7727, "date": "2023-10-04", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123052198/0001209191-23-052198-index.htm"}, {"action": "BUY", "amount": 636.489, "date": "2023-07-03", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123040872/0001209191-23-040872-index.htm"}, {"action": "BUY", "amount": 616.1388999999999, "date": "2023-04-05", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123023594/0001209191-23-023594-index.htm"}, {"action": "BUY", "amount": 621.1243999999999, "date": "2023-01-03", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919123001249/0001209191-23-001249-index.htm"}, {"action": "BUY", "amount": 596.046, "date": "2022-10-05", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122053036/0001209191-22-053036-index.htm"}, {"action": "BUY", "amount": 604.184, "date": "2022-07-01", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122040062/0001209191-22-040062-index.htm"}, {"action": "BUY", "amount": 595.8408999999999, "date": "2022-04-06", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122023621/0001209191-22-023621-index.htm"}, {"action": "BUY", "amount": 583.3926, "date": "2022-01-03", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919122000090/0001209191-22-000090-index.htm"}, {"action": "BUY", "amount": 610.1162999999999, "date": "2021-10-04", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000120919121059317/0001209191-21-059317-index.htm"}], "latest": {"action": "BUY", "amount": 716.51, "date": "2026-07-02", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750574/000119312526295042/0001193125-26-295042-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320838", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295042", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294984", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262244", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262224", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262222", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262213", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259810", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221919", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221544", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220850", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212504", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209504", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0002091876-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-184446", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001393391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001195632-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001195633-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001457242-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "Initial insider holdings", "accession": "0002127264-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-139498", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-139489", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001193125-26-139480", "price_sensitive": false}], "performance": {"ticker": "AUBN", "has_prices": true, "summary": {"n": 130, "avg": 0.17858813750391125, "win_rate": 0.7846153846153846, "best": 0.5850144092219018, "worst": -0.19543592744294908, "as_of": "2026-09-18"}, "buys": [{"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 716.51, "date": "2026-07-02", "score": 22.9, "ref_price": 27.63, "return": -0.004705030763662649}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1411.46, "date": "2026-07-02", "score": 19.6, "ref_price": 27.63, "return": -0.004705030763662649}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1524.4, "date": "2026-07-02", "score": 20.0, "ref_price": 27.63, "return": -0.004705030763662649}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1970.1299999999999, "date": "2026-07-02", "score": 20.8, "ref_price": 27.63, "return": -0.004705030763662649}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 23750.0, "date": "2026-05-06", "score": 42.8, "ref_price": 23.55, "return": 0.16772823779193202}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3594.0, "date": "2026-05-05", "score": 23.2, "ref_price": 23.53, "return": 0.16872078198045043}, {"who": "Conn Walton T Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8363.265, "date": "2026-04-30", "score": 29.0, "ref_price": 23.97, "return": 0.14726741760534007}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 708.228, "date": "2026-04-14", "score": 22.9, "ref_price": 23.745, "return": 0.1581385554853653}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1367.7806, "date": "2026-04-14", "score": 19.6, "ref_price": 23.745, "return": 0.1581385554853653}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1513.016, "date": "2026-04-14", "score": 20.0, "ref_price": 23.745, "return": 0.1581385554853653}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1962.062, "date": "2026-04-14", "score": 20.8, "ref_price": 23.745, "return": 0.1581385554853653}, {"who": "Conn Walton T Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4820.0, "date": "2026-03-11", "score": 27.0, "ref_price": 23.85, "return": 0.15303983228511522}, {"who": "Conn Walton T Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4950.0, "date": "2026-02-24", "score": 25.9, "ref_price": 24.75, "return": 0.1111111111111111}, {"who": "Conn Walton T Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6905.0, "date": "2026-01-29", "score": 28.0, "ref_price": 25.4, "return": 0.08267716535433077}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 731.5626, "date": "2026-01-14", "score": 23.0, "ref_price": 23.95, "return": 0.1482254697286013}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1489.1502, "date": "2026-01-14", "score": 19.9, "ref_price": 23.95, "return": 0.1482254697286013}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1381.3794, "date": "2026-01-14", "score": 19.6, "ref_price": 23.95, "return": 0.1482254697286013}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1950.2484, "date": "2026-01-14", "score": 20.7, "ref_price": 23.95, "return": 0.1482254697286013}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2499.0, "date": "2025-12-03", "score": 21.7, "ref_price": 25.09, "return": 0.09605420486249502}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 604.25, "date": "2025-12-03", "score": 17.5, "ref_price": 25.09, "return": 0.09605420486249502}, {"who": "Conn Walton T Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4950.0, "date": "2025-12-01", "score": 26.9, "ref_price": 24.0712, "return": 0.14244408255508653}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5078.0, "date": "2025-11-18", "score": 24.8, "ref_price": 24.4, "return": 0.1270491803278689}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1483.6068, "date": "2025-10-08", "score": 19.9, "ref_price": 25.5, "return": 0.0784313725490196}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 686.4163, "date": "2025-10-08", "score": 22.9, "ref_price": 25.5, "return": 0.0784313725490196}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1345.7971, "date": "2025-10-08", "score": 19.5, "ref_price": 25.5, "return": 0.0784313725490196}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1922.5306, "date": "2025-10-08", "score": 20.7, "ref_price": 25.5, "return": 0.0784313725490196}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2719.0, "date": "2025-09-09", "score": 22.0, "ref_price": 27.194, "return": 0.011252482165183531}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 721.6533, "date": "2025-07-02", "score": 23.0, "ref_price": 24.14, "return": 0.13918806959403476}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1333.0617, "date": "2025-07-02", "score": 19.5, "ref_price": 24.14, "return": 0.13918806959403476}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1465.3251, "date": "2025-07-02", "score": 19.9, "ref_price": 24.14, "return": 0.13918806959403476}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1912.4393999999998, "date": "2025-07-02", "score": 20.7, "ref_price": 24.14, "return": 0.13918806959403476}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1779.3, "date": "2025-05-01", "score": 20.5, "ref_price": 20.09, "return": 0.36884021901443503}, {"who": "Walker William James IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/CFO", "amount": 1991.0, "date": "2025-04-29", "score": 33.2, "ref_price": 19.8996, "return": 0.3819373253733744}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 2982.0, "date": "2025-04-28", "score": 32.4, "ref_price": 19.9, "return": 0.38190954773869357}, {"who": "Lawler Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19893.0, "date": "2025-04-28", "score": 38.3, "ref_price": 19.9, "return": 0.38190954773869357}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3972.0, "date": "2025-04-25", "score": 23.7, "ref_price": 19.89, "return": 0.38260432378079434}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 688.7496, "date": "2025-04-02", "score": 22.9, "ref_price": 21.31, "return": 0.29047395588925395}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1313.5101, "date": "2025-04-02", "score": 19.4, "ref_price": 21.31, "return": 0.29047395588925395}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1443.3783, "date": "2025-04-02", "score": 19.8, "ref_price": 21.31, "return": 0.29047395588925395}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1873.2986999999998, "date": "2025-04-02", "score": 20.6, "ref_price": 21.31, "return": 0.29047395588925395}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 2625.0, "date": "2025-02-11", "score": 31.9, "ref_price": 20.94, "return": 0.31327602674307536}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4384.0, "date": "2025-01-30", "score": 24.2, "ref_price": 21.925, "return": 0.25427594070695547}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 680.1664000000001, "date": "2025-01-14", "score": 22.9, "ref_price": 21.5, "return": 0.27906976744186046}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1315.3105, "date": "2025-01-14", "score": 19.4, "ref_price": 21.5, "return": 0.27906976744186046}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1417.5288, "date": "2025-01-14", "score": 19.8, "ref_price": 21.5, "return": 0.27906976744186046}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1850.5551, "date": "2025-01-14", "score": 20.5, "ref_price": 21.5, "return": 0.27906976744186046}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2340.0, "date": "2024-11-27", "score": 21.5, "ref_price": 23.6, "return": 0.1652542372881355}, {"who": "Walker William James IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/CFO", "amount": 2360.0, "date": "2024-11-27", "score": 36.3, "ref_price": 23.6, "return": 0.1652542372881355}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1426.1113, "date": "2024-10-01", "score": 19.8, "ref_price": 22.28, "return": 0.23429084380610407}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 676.8917, "date": "2024-10-01", "score": 22.9, "ref_price": 22.28, "return": 0.23429084380610407}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1284.8395, "date": "2024-10-01", "score": 19.4, "ref_price": 22.28, "return": 0.23429084380610407}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1821.8694, "date": "2024-10-01", "score": 20.5, "ref_price": 22.28, "return": 0.23429084380610407}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1917.0000000000002, "date": "2024-08-30", "score": 20.8, "ref_price": 18.59, "return": 0.47928994082840237}, {"who": "Walker William James IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/CFO", "amount": 1845.1499999999999, "date": "2024-08-28", "score": 42.9, "ref_price": 18.475, "return": 0.4884979702300405}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1818.0, "date": "2024-08-08", "score": 20.6, "ref_price": 17.5, "return": 0.5714285714285714}, {"who": "Lawler Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17650.0, "date": "2024-08-06", "score": 45.2, "ref_price": 17.65, "return": 0.5580736543909349}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 19296.0, "date": "2024-08-06", "score": 42.1, "ref_price": 17.65, "return": 0.5580736543909349}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1387.246, "date": "2024-07-08", "score": 19.7, "ref_price": 18.5, "return": 0.4864864864864865}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 663.1173, "date": "2024-07-08", "score": 22.9, "ref_price": 18.5, "return": 0.4864864864864865}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1275.7291, "date": "2024-07-08", "score": 19.4, "ref_price": 18.5, "return": 0.4864864864864865}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1814.3352, "date": "2024-07-08", "score": 20.5, "ref_price": 18.5, "return": 0.4864864864864865}, {"who": "Walker William James IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/CFO", "amount": 1883.5, "date": "2024-05-29", "score": 28.0, "ref_price": 18.52, "return": 0.48488120950323976}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1816.0, "date": "2024-04-30", "score": 20.6, "ref_price": 18.51, "return": 0.48568341437061036}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 176000.0, "date": "2024-04-26", "score": 67.0, "ref_price": 17.35, "return": 0.5850144092219018}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1383.1371, "date": "2024-04-09", "score": 19.7, "ref_price": 18.8, "return": 0.46276595744680843}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1790.529, "date": "2024-04-09", "score": 20.5, "ref_price": 18.8, "return": 0.46276595744680843}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1231.8188, "date": "2024-04-09", "score": 19.3, "ref_price": 18.8, "return": 0.46276595744680843}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 655.6283000000001, "date": "2024-04-09", "score": 22.8, "ref_price": 18.8, "return": 0.46276595744680843}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 645.4205000000001, "date": "2024-01-02", "score": 22.8, "ref_price": 21.03, "return": 0.3076557299096528}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1230.4138, "date": "2024-01-02", "score": 19.3, "ref_price": 21.03, "return": 0.3076557299096528}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1357.9157, "date": "2024-01-02", "score": 19.6, "ref_price": 21.03, "return": 0.3076557299096528}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1751.2573, "date": "2024-01-02", "score": 20.4, "ref_price": 21.03, "return": 0.3076557299096528}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1791.1795000000002, "date": "2023-11-02", "score": 20.5, "ref_price": 20.81, "return": 0.32148005766458443}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 315.0, "date": "2023-11-01", "score": 16.5, "ref_price": 21.0, "return": 0.30952380952380953}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4272.0, "date": "2023-10-31", "score": 24.1, "ref_price": 20.81, "return": 0.32148005766458443}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1328.2223, "date": "2023-10-04", "score": 19.6, "ref_price": 21.99, "return": 0.25056844020009106}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 631.7727, "date": "2023-10-04", "score": 22.7, "ref_price": 21.99, "return": 0.25056844020009106}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1219.6424, "date": "2023-10-04", "score": 19.2, "ref_price": 21.99, "return": 0.25056844020009106}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1742.4303999999997, "date": "2023-10-04", "score": 20.4, "ref_price": 21.99, "return": 0.25056844020009106}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 696.32, "date": "2023-08-03", "score": 17.8, "ref_price": 22.41, "return": 0.22713074520303436}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5652.5, "date": "2023-08-01", "score": 25.4, "ref_price": 22.4, "return": 0.2276785714285715}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 636.489, "date": "2023-07-03", "score": 22.7, "ref_price": 21.07, "return": 0.3051732320835311}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1193.5344, "date": "2023-07-03", "score": 19.2, "ref_price": 21.07, "return": 0.3051732320835311}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1704.5328, "date": "2023-07-03", "score": 20.3, "ref_price": 21.07, "return": 0.3051732320835311}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1305.3386999999998, "date": "2023-07-03", "score": 19.5, "ref_price": 21.07, "return": 0.3051732320835311}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 8018.92, "date": "2023-05-31", "score": 40.7, "ref_price": 22.24, "return": 0.23651079136690656}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 21978.0, "date": "2023-05-30", "score": 56.3, "ref_price": 22.0, "return": 0.25}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4300.0, "date": "2023-05-19", "score": 24.1, "ref_price": 20.9, "return": 0.3157894736842106}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3020.16, "date": "2023-04-27", "score": 22.6, "ref_price": 22.8828, "return": 0.20177600643277924}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 616.1388999999999, "date": "2023-04-05", "score": 22.7, "ref_price": 24.3152, "return": 0.13097979864446926}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1310.9261000000001, "date": "2023-04-05", "score": 19.5, "ref_price": 24.3152, "return": 0.13097979864446926}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1188.5457000000001, "date": "2023-04-05", "score": 19.2, "ref_price": 24.3152, "return": 0.13097979864446926}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1710.8098, "date": "2023-04-05", "score": 20.3, "ref_price": 24.3152, "return": 0.13097979864446926}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9023.2, "date": "2023-02-22", "score": 27.9, "ref_price": 24.3999, "return": 0.12705379940081726}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 966.0, "date": "2023-02-21", "score": 18.6, "ref_price": 24.16, "return": 0.13824503311258277}, {"who": "Hedges David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President\\CEO, Director", "amount": 2404.0, "date": "2023-02-03", "score": 38.9, "ref_price": 23.62, "return": 0.16426756985605415}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 621.1243999999999, "date": "2023-01-03", "score": 22.7, "ref_price": 22.55, "return": 0.2195121951219512}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1172.6731, "date": "2023-01-03", "score": 19.1, "ref_price": 22.55, "return": 0.2195121951219512}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1294.4916, "date": "2023-01-03", "score": 19.5, "ref_price": 22.55, "return": 0.2195121951219512}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1674.769, "date": "2023-01-03", "score": 20.2, "ref_price": 22.55, "return": 0.2195121951219512}, {"who": "ANDRUS TERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1556.0195, "date": "2023-01-03", "score": 20.1, "ref_price": 22.55, "return": 0.2195121951219512}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 596.046, "date": "2022-10-05", "score": 22.6, "ref_price": 22.64, "return": 0.21466431095406358}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1169.6351, "date": "2022-10-05", "score": 19.1, "ref_price": 22.64, "return": 0.21466431095406358}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1247.251, "date": "2022-10-05", "score": 19.4, "ref_price": 22.64, "return": 0.21466431095406358}, {"who": "ANDRUS TERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1543.8104, "date": "2022-10-05", "score": 20.0, "ref_price": 22.64, "return": 0.21466431095406358}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1642.4196000000002, "date": "2022-10-05", "score": 20.1, "ref_price": 22.64, "return": 0.21466431095406358}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1630.0256, "date": "2022-07-01", "score": 20.1, "ref_price": 27.55, "return": -0.0018148820326679023}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1266.6072, "date": "2022-07-01", "score": 19.4, "ref_price": 27.55, "return": -0.0018148820326679023}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1146.8600000000001, "date": "2022-07-01", "score": 19.0, "ref_price": 27.55, "return": -0.0018148820326679023}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 604.184, "date": "2022-07-01", "score": 22.6, "ref_price": 27.55, "return": -0.0018148820326679023}, {"who": "ANDRUS TERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1508.8256, "date": "2022-07-01", "score": 19.9, "ref_price": 27.55, "return": -0.0018148820326679023}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 595.8408999999999, "date": "2022-04-06", "score": 22.6, "ref_price": 32.78, "return": -0.16107382550335572}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1123.5898, "date": "2022-04-06", "score": 19.0, "ref_price": 32.78, "return": -0.16107382550335572}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1230.6259, "date": "2022-04-06", "score": 19.3, "ref_price": 32.78, "return": -0.16107382550335572}, {"who": "ANDRUS TERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1544.9782, "date": "2022-04-06", "score": 20.0, "ref_price": 32.78, "return": -0.16107382550335572}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1614.7592, "date": "2022-04-06", "score": 20.1, "ref_price": 32.78, "return": -0.16107382550335572}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3220.0000000000005, "date": "2022-02-25", "score": 22.7, "ref_price": 32.2, "return": -0.14596273291925474}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2059.77, "date": "2022-01-31", "score": 20.9, "ref_price": 33.7644, "return": -0.18553269123692415}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1101.9407999999999, "date": "2022-01-03", "score": 18.9, "ref_price": 31.83, "return": -0.1360351869305686}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1231.556, "date": "2022-01-03", "score": 19.3, "ref_price": 31.83, "return": -0.1360351869305686}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1588.099, "date": "2022-01-03", "score": 20.0, "ref_price": 31.83, "return": -0.1360351869305686}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 583.3926, "date": "2022-01-03", "score": 22.5, "ref_price": 31.83, "return": -0.1360351869305686}, {"who": "ANDRUS TERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1458.447, "date": "2022-01-03", "score": 19.8, "ref_price": 31.83, "return": -0.1360351869305686}, {"who": "HAM WILLIAM F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1186.29, "date": "2021-10-04", "score": 19.2, "ref_price": 34.01, "return": -0.19141428991473092}, {"who": "ANDRUS TERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1491.3638999999998, "date": "2021-10-04", "score": 19.9, "ref_price": 34.01, "return": -0.19141428991473092}, {"who": "HOUSEL DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1118.5263, "date": "2021-10-04", "score": 19.0, "ref_price": 34.01, "return": -0.19141428991473092}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1559.1590999999999, "date": "2021-10-04", "score": 20.0, "ref_price": 34.01, "return": -0.19141428991473092}, {"who": "O'DONNELL SHANNON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 610.1162999999999, "date": "2021-10-04", "score": 22.6, "ref_price": 34.01, "return": -0.19141428991473092}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3384.0000000000005, "date": "2021-08-04", "score": 22.9, "ref_price": 34.09, "return": -0.19331182164857738}, {"who": "Barrett J Tutt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3410.0, "date": "2021-07-28", "score": 22.9, "ref_price": 34.18, "return": -0.19543592744294908}]}, "price_series": [{"date": "2016-09-19", "close": 28.16, "volume": 854.0}, {"date": "2016-09-20", "close": 28.15, "volume": 3751.0}, {"date": "2016-09-21", "close": 28.5, "volume": 666.0}, {"date": "2016-09-22", "close": 28.28, "volume": 1201.0}, {"date": "2016-09-23", "close": 28.3, "volume": 875.0}, {"date": "2016-09-26", "close": 28.4, "volume": 6105.0}, {"date": "2016-09-27", "close": 28.277, "volume": 1921.0}, {"date": "2016-09-28", "close": 28.0, "volume": 1285.0}, {"date": "2016-09-29", "close": 27.83, "volume": 2504.0}, {"date": "2016-09-30", "close": 27.45, "volume": 17836.0}, {"date": "2016-10-03", "close": 27.5301, "volume": 6001.0}, {"date": "2016-10-04", "close": 27.5301, "volume": null}, {"date": "2016-10-05", "close": 27.5, "volume": 20733.0}, {"date": "2016-10-06", "close": 27.5, "volume": null}, {"date": "2016-10-07", "close": 27.5, "volume": null}, {"date": "2016-10-10", "close": 27.7, "volume": 1071.0}, {"date": "2016-10-11", "close": 27.6001, "volume": 2828.0}, {"date": "2016-10-12", "close": 27.68, "volume": 102.0}, {"date": "2016-10-13", "close": 27.68, "volume": null}, {"date": "2016-10-14", "close": 27.6948, "volume": 805.0}, {"date": "2016-10-17", "close": 27.6948, "volume": null}, {"date": "2016-10-18", "close": 27.63, "volume": 979.0}, {"date": "2016-10-19", "close": 27.62, "volume": 2252.0}, {"date": "2016-10-20", "close": 27.865, "volume": 1691.0}, {"date": "2016-10-21", "close": 27.7958, "volume": 200.0}, {"date": "2016-10-24", "close": 27.5501, "volume": 190.0}, {"date": "2016-10-25", "close": 27.9999, "volume": 613.0}, {"date": "2016-10-26", "close": 27.6414, "volume": 714.0}, {"date": "2016-10-27", "close": 27.6414, "volume": null}, {"date": "2016-10-28", "close": 28.0, "volume": 681.0}, {"date": "2016-10-31", "close": 27.9, "volume": 3180.0}, {"date": "2016-11-01", "close": 27.55, "volume": 2550.0}, {"date": "2016-11-02", "close": 27.75, "volume": 5012.0}, {"date": "2016-11-03", "close": 27.5, "volume": 1016.0}, {"date": "2016-11-04", "close": 27.46, "volume": 1858.0}, {"date": "2016-11-07", "close": 27.5893, "volume": 1858.0}, {"date": "2016-11-08", "close": 27.45, "volume": 373.0}, {"date": "2016-11-09", "close": 27.45, "volume": null}, {"date": "2016-11-10", "close": 27.9, "volume": 1232.0}, {"date": "2016-11-11", "close": 27.64, "volume": 1500.0}, {"date": "2016-11-14", "close": 27.725, "volume": 1373.0}, {"date": "2016-11-15", "close": 27.54, "volume": 1338.0}, {"date": "2016-11-16", "close": 27.7426, "volume": 1873.0}, {"date": "2016-11-17", "close": 28.0, "volume": 7332.0}, {"date": "2016-11-18", "close": 28.0534, "volume": 1294.0}, {"date": "2016-11-21", "close": 28.58, "volume": 7439.0}, {"date": "2016-11-22", "close": 28.3589, "volume": 297.0}, {"date": "2016-11-23", "close": 28.4187, "volume": 900.0}, {"date": "2016-11-25", "close": 28.5, "volume": 381.0}, {"date": "2016-11-28", "close": 28.53, "volume": 1257.0}, {"date": "2016-11-29", "close": 28.53, "volume": null}, {"date": "2016-11-30", "close": 28.6146, "volume": 2261.0}, {"date": "2016-12-01", "close": 28.7999, "volume": 465.0}, {"date": "2016-12-02", "close": 28.92, "volume": 2558.0}, {"date": "2016-12-05", "close": 28.7495, "volume": 905.0}, {"date": "2016-12-06", "close": 29.1, "volume": 6452.0}, {"date": "2016-12-07", "close": 29.32, "volume": 1899.0}, {"date": "2016-12-08", "close": 29.35, "volume": 3969.0}, {"date": "2016-12-09", "close": 29.5, "volume": 3004.0}, {"date": "2016-12-12", "close": 29.7, "volume": 3603.0}, {"date": "2016-12-13", "close": 29.7798, "volume": 1865.0}, {"date": "2016-12-14", "close": 29.8358, "volume": 1377.0}, {"date": "2016-12-15", "close": 29.97, "volume": 2718.0}, {"date": "2016-12-16", "close": 29.9546, "volume": 739.0}, {"date": "2016-12-19", "close": 29.9605, "volume": 820.0}, {"date": "2016-12-20", "close": 29.87, "volume": 4759.0}, {"date": "2016-12-21", "close": 31.07, "volume": 1566.0}, {"date": "2016-12-22", "close": 30.6, "volume": 2825.0}, {"date": "2016-12-23", "close": 30.95, "volume": 1243.0}, {"date": "2016-12-27", "close": 31.3, "volume": 4463.0}, {"date": "2016-12-28", "close": 30.21, "volume": 2190.0}, {"date": "2016-12-29", "close": 30.71, "volume": 574.0}, {"date": "2016-12-30", "close": 31.31, "volume": 3046.0}, {"date": "2017-01-03", "close": 31.24, "volume": 2482.0}, {"date": "2017-01-04", "close": 31.52, "volume": 3022.0}, {"date": "2017-01-05", "close": 31.65, "volume": 3402.0}, {"date": "2017-01-06", "close": 31.744, "volume": 506.0}, {"date": "2017-01-09", "close": 30.7501, "volume": 2631.0}, {"date": "2017-01-10", "close": 30.96, "volume": 1957.0}, {"date": "2017-01-11", "close": 31.055, "volume": 250.0}, {"date": "2017-01-12", "close": 31.3, "volume": 250.0}, {"date": "2017-01-13", "close": 31.05, "volume": 179.0}, {"date": "2017-01-17", "close": 31.3, "volume": 760.0}, {"date": "2017-01-18", "close": 31.004, "volume": 1001.0}, {"date": "2017-01-19", "close": 31.1, "volume": 1901.0}, {"date": "2017-01-20", "close": 31.14, "volume": 271.0}, {"date": "2017-01-23", "close": 31.25, "volume": 4349.0}, {"date": "2017-01-24", "close": 31.3954, "volume": 3156.0}, {"date": "2017-01-25", "close": 32.0, "volume": 3205.0}, {"date": "2017-01-26", "close": 32.0, "volume": 632.0}, {"date": "2017-01-27", "close": 32.4, "volume": 5974.0}, {"date": "2017-01-30", "close": 32.4, "volume": null}, {"date": "2017-01-31", "close": 32.9355, "volume": 1960.0}, {"date": "2017-02-01", "close": 33.4, "volume": 14977.0}, {"date": "2017-02-02", "close": 33.5, "volume": 2332.0}, {"date": "2017-02-03", "close": 32.305, "volume": 4026.0}, {"date": "2017-02-06", "close": 33.0, "volume": 2224.0}, {"date": "2017-02-07", "close": 32.2, "volume": 381.0}, {"date": "2017-02-08", "close": 32.22, "volume": 872.0}, {"date": "2017-02-09", "close": 33.0, "volume": 1928.0}, {"date": "2017-02-10", "close": 33.69, "volume": 183.0}, {"date": "2017-02-13", "close": 33.34, "volume": 359.0}, {"date": "2017-02-14", "close": 33.34, "volume": null}, {"date": "2017-02-15", "close": 33.1125, "volume": 6865.0}, {"date": "2017-02-16", "close": 33.02, "volume": 1366.0}, {"date": "2017-02-17", "close": 33.02, "volume": null}, {"date": "2017-02-21", "close": 32.87, "volume": 4960.0}, {"date": "2017-02-22", "close": 33.49, "volume": 1230.0}, {"date": "2017-02-23", "close": 33.11, "volume": 4593.0}, {"date": "2017-02-24", "close": 33.12, "volume": 2596.0}, {"date": "2017-02-27", "close": 33.0, "volume": 2552.0}, {"date": "2017-02-28", "close": 32.7, "volume": 5097.0}, {"date": "2017-03-01", "close": 33.5, "volume": 1884.0}, {"date": "2017-03-02", "close": 33.0, "volume": 900.0}, {"date": "2017-03-03", "close": 33.0, "volume": null}, {"date": "2017-03-06", "close": 32.65, "volume": 2439.0}, {"date": "2017-03-07", "close": 33.22, "volume": 248.0}, {"date": "2017-03-08", "close": 32.65, "volume": 651.0}, {"date": "2017-03-09", "close": 32.6501, "volume": 248.0}, {"date": "2017-03-10", "close": 32.41, "volume": 144.0}, {"date": "2017-03-13", "close": 32.71, "volume": 1425.0}, {"date": "2017-03-14", "close": 32.6, "volume": 3063.0}, {"date": "2017-03-15", "close": 32.22, "volume": 708.0}, {"date": "2017-03-16", "close": 32.46, "volume": 613.0}, {"date": "2017-03-17", "close": 32.64, "volume": 1048.0}, {"date": "2017-03-20", "close": 33.25, "volume": 306.0}, {"date": "2017-03-21", "close": 32.73, "volume": 3907.0}, {"date": "2017-03-22", "close": 32.83, "volume": 1906.0}, {"date": "2017-03-23", "close": 32.74, "volume": 1200.0}, {"date": "2017-03-24", "close": 32.98, "volume": 312.0}, {"date": "2017-03-27", "close": 32.75, "volume": 4531.0}, {"date": "2017-03-28", "close": 33.0026, "volume": 592.0}, {"date": "2017-03-29", "close": 33.0, "volume": 416.0}, {"date": "2017-03-30", "close": 33.0, "volume": 1508.0}, {"date": "2017-03-31", "close": 33.0, "volume": null}, {"date": "2017-04-03", "close": 33.0999, "volume": 621.0}, {"date": "2017-04-04", "close": 33.0999, "volume": null}, {"date": "2017-04-05", "close": 33.2, "volume": 4854.0}, {"date": "2017-04-06", "close": 33.25, "volume": 1018.0}, {"date": "2017-04-07", "close": 33.25, "volume": null}, {"date": "2017-04-10", "close": 32.7655, "volume": 1117.0}, {"date": "2017-04-11", "close": 32.65, "volume": 862.0}, {"date": "2017-04-12", "close": 32.65, "volume": null}, {"date": "2017-04-13", "close": 32.7, "volume": 232.0}, {"date": "2017-04-17", "close": 32.7, "volume": 1777.0}, {"date": "2017-04-18", "close": 33.0267, "volume": 726.0}, {"date": "2017-04-19", "close": 32.89, "volume": 1471.0}, {"date": "2017-04-20", "close": 33.3, "volume": 329.0}, {"date": "2017-04-21", "close": 33.26, "volume": 681.0}, {"date": "2017-04-24", "close": 33.26, "volume": null}, {"date": "2017-04-25", "close": 32.97, "volume": 2086.0}, {"date": "2017-04-26", "close": 33.075, "volume": 3658.0}, {"date": "2017-04-27", "close": 32.65, "volume": 1450.0}, {"date": "2017-04-28", "close": 33.0, "volume": 2748.0}, {"date": "2017-05-01", "close": 33.0, "volume": null}, {"date": "2017-05-02", "close": 33.65, "volume": 6534.0}, {"date": "2017-05-03", "close": 33.65, "volume": null}, {"date": "2017-05-04", "close": 33.8, "volume": 2035.0}, {"date": "2017-05-05", "close": 33.5, "volume": 256.0}, {"date": "2017-05-08", "close": 33.95, "volume": 11789.0}, {"date": "2017-05-09", "close": 36.5, "volume": 3921.0}, {"date": "2017-05-10", "close": 34.51, "volume": 881.0}, {"date": "2017-05-11", "close": 34.6399, "volume": 2970.0}, {"date": "2017-05-12", "close": 34.22, "volume": 384.0}, {"date": "2017-05-15", "close": 34.211, "volume": 696.0}, {"date": "2017-05-16", "close": 34.504, "volume": 1426.0}, {"date": "2017-05-17", "close": 34.15, "volume": 220.0}, {"date": "2017-05-18", "close": 34.1, "volume": 888.0}, {"date": "2017-05-19", "close": 34.1, "volume": null}, {"date": "2017-05-22", "close": 34.1, "volume": 1086.0}, {"date": "2017-05-23", "close": 34.4047, "volume": 301.0}, {"date": "2017-05-24", "close": 34.1, "volume": 200.0}, {"date": "2017-05-25", "close": 34.1, "volume": 210.0}, {"date": "2017-05-26", "close": 34.1414, "volume": 252.0}, {"date": "2017-05-30", "close": 35.2, "volume": 212.0}, {"date": "2017-05-31", "close": 34.7456, "volume": 283.0}, {"date": "2017-06-01", "close": 34.1, "volume": 658.0}, {"date": "2017-06-02", "close": 35.1197, "volume": 993.0}, {"date": "2017-06-05", "close": 34.55, "volume": 449.0}, {"date": "2017-06-06", "close": 34.6488, "volume": 1105.0}, {"date": "2017-06-07", "close": 34.27, "volume": 158.0}, {"date": "2017-06-08", "close": 34.51, "volume": 7063.0}, {"date": "2017-06-09", "close": 34.5, "volume": 14086.0}, {"date": "2017-06-12", "close": 34.5, "volume": null}, {"date": "2017-06-13", "close": 34.5, "volume": null}, {"date": "2017-06-14", "close": 34.95, "volume": 153.0}, {"date": "2017-06-15", "close": 34.75, "volume": 1804.0}, {"date": "2017-06-16", "close": 34.75, "volume": 1653.0}, {"date": "2017-06-19", "close": 34.9999, "volume": 1865.0}, {"date": "2017-06-20", "close": 35.0, "volume": 877.0}, {"date": "2017-06-21", "close": 35.0, "volume": 1737.0}, {"date": "2017-06-22", "close": 35.7, "volume": 214.0}, {"date": "2017-06-23", "close": 35.0, "volume": 939.0}, {"date": "2017-06-26", "close": 37.79, "volume": 6158.0}, {"date": "2017-06-27", "close": 37.5, "volume": 1679.0}, {"date": "2017-06-28", "close": 36.46, "volume": 441.0}, {"date": "2017-06-29", "close": 36.5003, "volume": 251.0}, {"date": "2017-06-30", "close": 36.9395, "volume": 374.0}, {"date": "2017-07-03", "close": 36.35, "volume": 1658.0}, {"date": "2017-07-05", "close": 36.35, "volume": null}, {"date": "2017-07-06", "close": 36.35, "volume": null}, {"date": "2017-07-07", "close": 36.35, "volume": null}, {"date": "2017-07-10", "close": 36.35, "volume": null}, {"date": "2017-07-11", "close": 35.5, "volume": 194.0}, {"date": "2017-07-12", "close": 36.73, "volume": 254.0}, {"date": "2017-07-13", "close": 36.89, "volume": 3857.0}, {"date": "2017-07-14", "close": 36.95, "volume": 2545.0}, {"date": "2017-07-17", "close": 35.56, "volume": 101.0}, {"date": "2017-07-18", "close": 35.56, "volume": null}, {"date": "2017-07-19", "close": 36.175, "volume": 638.0}, {"date": "2017-07-20", "close": 36.175, "volume": null}, {"date": "2017-07-21", "close": 36.175, "volume": null}, {"date": "2017-07-24", "close": 37.24, "volume": 208.0}, {"date": "2017-07-25", "close": 37.23, "volume": 930.0}, {"date": "2017-07-26", "close": 37.17, "volume": 681.0}, {"date": "2017-07-27", "close": 37.17, "volume": null}, {"date": "2017-07-28", "close": 37.17, "volume": null}, {"date": "2017-07-31", "close": 37.01, "volume": 826.0}, {"date": "2017-08-01", "close": 36.5, "volume": 2678.0}, {"date": "2017-08-02", "close": 37.7075, "volume": 4014.0}, {"date": "2017-08-03", "close": 37.02, "volume": 2829.0}, {"date": "2017-08-04", "close": 37.02, "volume": null}, {"date": "2017-08-07", "close": 36.98, "volume": 4450.0}, {"date": "2017-08-08", "close": 36.5025, "volume": 978.0}, {"date": "2017-08-09", "close": 35.76, "volume": 433.0}, {"date": "2017-08-10", "close": 36.6044, "volume": 1034.0}, {"date": "2017-08-11", "close": 36.45, "volume": 477.0}, {"date": "2017-08-14", "close": 37.15, "volume": 904.0}, {"date": "2017-08-15", "close": 36.072, "volume": 120.0}, {"date": "2017-08-16", "close": 36.06, "volume": 203.0}, {"date": "2017-08-17", "close": 36.35, "volume": 901.0}, {"date": "2017-08-18", "close": 36.35, "volume": null}, {"date": "2017-08-21", "close": 36.35, "volume": null}, {"date": "2017-08-22", "close": 36.4, "volume": 158.0}, {"date": "2017-08-23", "close": 36.3, "volume": 651.0}, {"date": "2017-08-24", "close": 36.0501, "volume": 834.0}, {"date": "2017-08-25", "close": 36.0501, "volume": null}, {"date": "2017-08-28", "close": 35.79, "volume": 207.0}, {"date": "2017-08-29", "close": 36.05, "volume": 200.0}, {"date": "2017-08-30", "close": 36.05, "volume": null}, {"date": "2017-08-31", "close": 35.75, "volume": 3982.0}, {"date": "2017-09-01", "close": 35.75, "volume": 182.0}, {"date": "2017-09-05", "close": 35.85, "volume": 15913.0}, {"date": "2017-09-06", "close": 35.95, "volume": 660.0}, {"date": "2017-09-07", "close": 35.93, "volume": 2099.0}, {"date": "2017-09-08", "close": 34.8218, "volume": 1243.0}, {"date": "2017-09-11", "close": 34.95, "volume": 113.0}, {"date": "2017-09-12", "close": 34.95, "volume": null}, {"date": "2017-09-13", "close": 34.95, "volume": null}, {"date": "2017-09-14", "close": 34.95, "volume": null}, {"date": "2017-09-15", "close": 35.0, "volume": 582.0}, {"date": "2017-09-18", "close": 35.0, "volume": null}, {"date": "2017-09-19", "close": 35.0, "volume": null}, {"date": "2017-09-20", "close": 35.4561, "volume": 926.0}, {"date": "2017-09-21", "close": 35.85, "volume": 825.0}, {"date": "2017-09-22", "close": 36.49, "volume": 621.0}, {"date": "2017-09-25", "close": 36.2, "volume": 5066.0}, {"date": "2017-09-26", "close": 36.1, "volume": 569.0}, {"date": "2017-09-27", "close": 36.09, "volume": 250.0}, {"date": "2017-09-28", "close": 35.228, "volume": 588.0}, {"date": "2017-09-29", "close": 35.0, "volume": 2675.0}, {"date": "2017-10-02", "close": 35.0, "volume": null}, {"date": "2017-10-03", "close": 35.75, "volume": 1188.0}, {"date": "2017-10-04", "close": 35.34, "volume": 2001.0}, {"date": "2017-10-05", "close": 35.34, "volume": null}, {"date": "2017-10-06", "close": 35.7, "volume": 5943.0}, {"date": "2017-10-09", "close": 35.7, "volume": null}, {"date": "2017-10-10", "close": 35.9499, "volume": 502.0}, {"date": "2017-10-11", "close": 35.57, "volume": 690.0}, {"date": "2017-10-12", "close": 35.3, "volume": 1145.0}, {"date": "2017-10-13", "close": 35.3, "volume": null}, {"date": "2017-10-16", "close": 35.3, "volume": null}, {"date": "2017-10-17", "close": 35.3, "volume": null}, {"date": "2017-10-18", "close": 34.7, "volume": 3526.0}, {"date": "2017-10-19", "close": 34.3028, "volume": 841.0}, {"date": "2017-10-20", "close": 34.9992, "volume": 1658.0}, {"date": "2017-10-23", "close": 34.35, "volume": 3374.0}, {"date": "2017-10-24", "close": 34.5, "volume": 257.0}, {"date": "2017-10-25", "close": 33.25, "volume": 6670.0}, {"date": "2017-10-26", "close": 34.3499, "volume": 473.0}, {"date": "2017-10-27", "close": 34.34, "volume": 890.0}, {"date": "2017-10-30", "close": 34.2, "volume": 1443.0}, {"date": "2017-10-31", "close": 34.2, "volume": 3730.0}, {"date": "2017-11-01", "close": 34.2, "volume": null}, {"date": "2017-11-02", "close": 34.51, "volume": 379.0}, {"date": "2017-11-03", "close": 35.25, "volume": 218.0}, {"date": "2017-11-06", "close": 35.0, "volume": 416.0}, {"date": "2017-11-07", "close": 35.0, "volume": null}, {"date": "2017-11-08", "close": 35.0, "volume": 1905.0}, {"date": "2017-11-09", "close": 34.31, "volume": 151.0}, {"date": "2017-11-10", "close": 34.8, "volume": 2070.0}, {"date": "2017-11-13", "close": 34.6354, "volume": 881.0}, {"date": "2017-11-14", "close": 35.0, "volume": 1427.0}, {"date": "2017-11-15", "close": 35.75, "volume": 3082.0}, {"date": "2017-11-16", "close": 35.75, "volume": null}, {"date": "2017-11-17", "close": 35.5, "volume": 258.0}, {"date": "2017-11-20", "close": 35.99, "volume": 904.0}, {"date": "2017-11-21", "close": 36.5, "volume": 1953.0}, {"date": "2017-11-22", "close": 35.71, "volume": 1025.0}, {"date": "2017-11-24", "close": 36.23, "volume": 114.0}, {"date": "2017-11-27", "close": 36.2, "volume": 3795.0}, {"date": "2017-11-28", "close": 35.1458, "volume": 347.0}, {"date": "2017-11-29", "close": 35.1458, "volume": null}, {"date": "2017-11-30", "close": 36.35, "volume": 385.0}, {"date": "2017-12-01", "close": 36.5, "volume": 5391.0}, {"date": "2017-12-04", "close": 37.15, "volume": 696.0}, {"date": "2017-12-05", "close": 37.0, "volume": 753.0}, {"date": "2017-12-06", "close": 36.26, "volume": 1216.0}, {"date": "2017-12-07", "close": 36.32, "volume": 2187.0}, {"date": "2017-12-08", "close": 36.3433, "volume": 472.0}, {"date": "2017-12-11", "close": 36.3433, "volume": null}, {"date": "2017-12-12", "close": 36.27, "volume": 683.0}, {"date": "2017-12-13", "close": 36.27, "volume": null}, {"date": "2017-12-14", "close": 35.25, "volume": 1512.0}, {"date": "2017-12-15", "close": 36.31, "volume": 247.0}, {"date": "2017-12-18", "close": 36.5, "volume": 117.0}, {"date": "2017-12-19", "close": 36.5, "volume": null}, {"date": "2017-12-20", "close": 35.05, "volume": 1217.0}, {"date": "2017-12-21", "close": 35.75, "volume": 5689.0}, {"date": "2017-12-22", "close": 37.32, "volume": 416.0}, {"date": "2017-12-26", "close": 38.4, "volume": 5773.0}, {"date": "2017-12-27", "close": 38.42, "volume": 1072.0}, {"date": "2017-12-28", "close": 40.25, "volume": 223.0}, {"date": "2017-12-29", "close": 38.9, "volume": 1112.0}, {"date": "2018-01-02", "close": 39.25, "volume": 2843.0}, {"date": "2018-01-03", "close": 39.0, "volume": 1603.0}, {"date": "2018-01-04", "close": 37.1, "volume": 4584.0}, {"date": "2018-01-05", "close": 37.31, "volume": 1800.0}, {"date": "2018-01-08", "close": 37.85, "volume": 1450.0}, {"date": "2018-01-09", "close": 37.79, "volume": 509.0}, {"date": "2018-01-10", "close": 37.79, "volume": null}, {"date": "2018-01-11", "close": 37.79, "volume": null}, {"date": "2018-01-12", "close": 37.71, "volume": 4526.0}, {"date": "2018-01-16", "close": 38.39, "volume": 651.0}, {"date": "2018-01-17", "close": 37.96, "volume": 6117.0}, {"date": "2018-01-18", "close": 37.96, "volume": null}, {"date": "2018-01-19", "close": 37.862, "volume": 272.0}, {"date": "2018-01-22", "close": 38.0914, "volume": 1110.0}, {"date": "2018-01-23", "close": 37.8, "volume": 189.0}, {"date": "2018-01-24", "close": 37.95, "volume": 859.0}, {"date": "2018-01-25", "close": 37.8, "volume": 618.0}, {"date": "2018-01-26", "close": 37.8, "volume": null}, {"date": "2018-01-29", "close": 37.6, "volume": 1533.0}, {"date": "2018-01-30", "close": 37.6, "volume": null}, {"date": "2018-01-31", "close": 37.6264, "volume": 2236.0}, {"date": "2018-02-01", "close": 37.6264, "volume": null}, {"date": "2018-02-02", "close": 37.6, "volume": 788.0}, {"date": "2018-02-05", "close": 37.6, "volume": 1643.0}, {"date": "2018-02-06", "close": 38.5, "volume": 1366.0}, {"date": "2018-02-07", "close": 38.1072, "volume": 142.0}, {"date": "2018-02-08", "close": 38.6483, "volume": 529.0}, {"date": "2018-02-09", "close": 37.6001, "volume": 1435.0}, {"date": "2018-02-12", "close": 37.6, "volume": 188.0}, {"date": "2018-02-13", "close": 37.5, "volume": 717.0}, {"date": "2018-02-14", "close": 37.5, "volume": null}, {"date": "2018-02-15", "close": 37.5999, "volume": 132.0}, {"date": "2018-02-16", "close": 37.5999, "volume": null}, {"date": "2018-02-20", "close": 37.5999, "volume": null}, {"date": "2018-02-21", "close": 37.5999, "volume": null}, {"date": "2018-02-22", "close": 36.675, "volume": 524.0}, {"date": "2018-02-23", "close": 36.96, "volume": 227.0}, {"date": "2018-02-26", "close": 36.9599, "volume": 416.0}, {"date": "2018-02-27", "close": 36.3, "volume": 2693.0}, {"date": "2018-02-28", "close": 36.08, "volume": 958.0}, {"date": "2018-03-01", "close": 36.1, "volume": 166.0}, {"date": "2018-03-02", "close": 35.6, "volume": 1714.0}, {"date": "2018-03-05", "close": 36.99, "volume": 492.0}, {"date": "2018-03-06", "close": 36.55, "volume": 2492.0}, {"date": "2018-03-07", "close": 35.5, "volume": 1075.0}, {"date": "2018-03-08", "close": 36.3718, "volume": 556.0}, {"date": "2018-03-09", "close": 35.56, "volume": 250.0}, {"date": "2018-03-12", "close": 36.5, "volume": 544.0}, {"date": "2018-03-13", "close": 36.569, "volume": 4354.0}, {"date": "2018-03-14", "close": 36.5, "volume": 1519.0}, {"date": "2018-03-15", "close": 36.6, "volume": 775.0}, {"date": "2018-03-16", "close": 36.6, "volume": 2562.0}, {"date": "2018-03-19", "close": 36.0, "volume": 2552.0}, {"date": "2018-03-20", "close": 36.9034, "volume": 250.0}, {"date": "2018-03-21", "close": 36.9034, "volume": null}, {"date": "2018-03-22", "close": 38.44, "volume": 20225.0}, {"date": "2018-03-23", "close": 38.25, "volume": 2522.0}, {"date": "2018-03-26", "close": 38.575, "volume": 4836.0}, {"date": "2018-03-27", "close": 38.0, "volume": 265.0}, {"date": "2018-03-28", "close": 38.85, "volume": 2952.0}, {"date": "2018-03-29", "close": 39.06, "volume": 381.0}, {"date": "2018-04-02", "close": 37.4, "volume": 596.0}, {"date": "2018-04-03", "close": 38.21, "volume": 733.0}, {"date": "2018-04-04", "close": 38.11, "volume": 604.0}, {"date": "2018-04-05", "close": 38.2729, "volume": 1669.0}, {"date": "2018-04-06", "close": 38.65, "volume": 2104.0}, {"date": "2018-04-09", "close": 38.6501, "volume": 756.0}, {"date": "2018-04-10", "close": 39.225, "volume": 438.0}, {"date": "2018-04-11", "close": 39.0, "volume": 342.0}, {"date": "2018-04-12", "close": 39.0, "volume": 167.0}, {"date": "2018-04-13", "close": 39.95, "volume": 407.0}, {"date": "2018-04-16", "close": 40.1042, "volume": 2653.0}, {"date": "2018-04-17", "close": 40.6, "volume": 7480.0}, {"date": "2018-04-18", "close": 40.5, "volume": 562.0}, {"date": "2018-04-19", "close": 40.0, "volume": 1258.0}, {"date": "2018-04-20", "close": 39.0, "volume": 5889.0}, {"date": "2018-04-23", "close": 40.25, "volume": 3610.0}, {"date": "2018-04-24", "close": 39.3, "volume": 970.0}, {"date": "2018-04-25", "close": 40.0, "volume": 2516.0}, {"date": "2018-04-26", "close": 40.5, "volume": 3012.0}, {"date": "2018-04-27", "close": 41.5, "volume": 1862.0}, {"date": "2018-04-30", "close": 41.5, "volume": 1889.0}, {"date": "2018-05-01", "close": 40.46, "volume": 725.0}, {"date": "2018-05-02", "close": 40.45, "volume": 7678.0}, {"date": "2018-05-03", "close": 40.0, "volume": 395.0}, {"date": "2018-05-04", "close": 45.0, "volume": 39234.0}, {"date": "2018-05-07", "close": 44.7859, "volume": 1438.0}, {"date": "2018-05-08", "close": 42.5, "volume": 1978.0}, {"date": "2018-05-09", "close": 44.25, "volume": 3052.0}, {"date": "2018-05-10", "close": 44.0, "volume": 355.0}, {"date": "2018-05-11", "close": 44.0, "volume": 1671.0}, {"date": "2018-05-14", "close": 44.5, "volume": 1538.0}, {"date": "2018-05-15", "close": 43.0, "volume": 560.0}, {"date": "2018-05-16", "close": 43.3, "volume": 1178.0}, {"date": "2018-05-17", "close": 44.39, "volume": 2681.0}, {"date": "2018-05-18", "close": 42.904, "volume": 3246.0}, {"date": "2018-05-21", "close": 41.01, "volume": 12977.0}, {"date": "2018-05-22", "close": 42.33, "volume": 10546.0}, {"date": "2018-05-23", "close": 43.27, "volume": 7365.0}, {"date": "2018-05-24", "close": 43.1, "volume": 1692.0}, {"date": "2018-05-25", "close": 43.02, "volume": 3280.0}, {"date": "2018-05-29", "close": 43.4444, "volume": 5573.0}, {"date": "2018-05-30", "close": 42.4, "volume": 2316.0}, {"date": "2018-05-31", "close": 43.75, "volume": 5486.0}, {"date": "2018-06-01", "close": 44.9, "volume": 2821.0}, {"date": "2018-06-04", "close": 45.72, "volume": 1685.0}, {"date": "2018-06-05", "close": 47.0, "volume": 4105.0}, {"date": "2018-06-06", "close": 45.5, "volume": 3008.0}, {"date": "2018-06-07", "close": 45.35, "volume": 3493.0}, {"date": "2018-06-08", "close": 44.22, "volume": 9505.0}, {"date": "2018-06-11", "close": 47.5, "volume": 9432.0}, {"date": "2018-06-12", "close": 49.46, "volume": 17173.0}, {"date": "2018-06-13", "close": 48.3, "volume": 9122.0}, {"date": "2018-06-14", "close": 50.4, "volume": 10161.0}, {"date": "2018-06-15", "close": 50.82, "volume": 12479.0}, {"date": "2018-06-18", "close": 50.99, "volume": 9232.0}, {"date": "2018-06-19", "close": 49.56, "volume": 20307.0}, {"date": "2018-06-20", "close": 50.21, "volume": 13494.0}, {"date": "2018-06-21", "close": 50.0, "volume": 12732.0}, {"date": "2018-06-22", "close": 50.7, "volume": 244339.0}, {"date": "2018-06-25", "close": 48.94, "volume": 23405.0}, {"date": "2018-06-26", "close": 49.99, "volume": 8875.0}, {"date": "2018-06-27", "close": 49.31, "volume": 8299.0}, {"date": "2018-06-28", "close": 49.79, "volume": 5491.0}, {"date": "2018-06-29", "close": 49.61, "volume": 4881.0}, {"date": "2018-07-02", "close": 49.42, "volume": 4955.0}, {"date": "2018-07-03", "close": 49.9, "volume": 2120.0}, {"date": "2018-07-05", "close": 50.99, "volume": 11611.0}, {"date": "2018-07-06", "close": 51.32, "volume": 12784.0}, {"date": "2018-07-09", "close": 53.5, "volume": 4104.0}, {"date": "2018-07-10", "close": 51.31, "volume": 11787.0}, {"date": "2018-07-11", "close": 51.96, "volume": 2881.0}, {"date": "2018-07-12", "close": 50.71, "volume": 6271.0}, {"date": "2018-07-13", "close": 50.93, "volume": 2253.0}, {"date": "2018-07-16", "close": 50.84, "volume": 2242.0}, {"date": "2018-07-17", "close": 50.8, "volume": 2524.0}, {"date": "2018-07-18", "close": 50.8, "volume": 1994.0}, {"date": "2018-07-19", "close": 50.7, "volume": 4092.0}, {"date": "2018-07-20", "close": 50.98, "volume": 688.0}, {"date": "2018-07-23", "close": 50.55, "volume": 557.0}, {"date": "2018-07-24", "close": 50.25, "volume": 4316.0}, {"date": "2018-07-25", "close": 49.7, "volume": 689.0}, {"date": "2018-07-26", "close": 50.91, "volume": 3150.0}, {"date": "2018-07-27", "close": 49.6, "volume": 1398.0}, {"date": "2018-07-30", "close": 48.5, "volume": 7079.0}, {"date": "2018-07-31", "close": 48.49, "volume": 1182.0}, {"date": "2018-08-01", "close": 48.18, "volume": 1102.0}, {"date": "2018-08-02", "close": 48.7, "volume": 6507.0}, {"date": "2018-08-03", "close": 47.11, "volume": 2561.0}, {"date": "2018-08-06", "close": 47.45, "volume": 2204.0}, {"date": "2018-08-07", "close": 46.11, "volume": 1363.0}, {"date": "2018-08-08", "close": 47.1, "volume": 2203.0}, {"date": "2018-08-09", "close": 46.64, "volume": 654.0}, {"date": "2018-08-10", "close": 46.69, "volume": 1041.0}, {"date": "2018-08-13", "close": 47.14, "volume": 2837.0}, {"date": "2018-08-14", "close": 47.5, "volume": 1178.0}, {"date": "2018-08-15", "close": 47.05, "volume": 727.0}, {"date": "2018-08-16", "close": 47.29, "volume": 728.0}, {"date": "2018-08-17", "close": 46.5, "volume": 1706.0}, {"date": "2018-08-20", "close": 47.2, "volume": 823.0}, {"date": "2018-08-21", "close": 46.6, "volume": 3228.0}, {"date": "2018-08-22", "close": 46.74, "volume": 1804.0}, {"date": "2018-08-23", "close": 47.25, "volume": 1713.0}, {"date": "2018-08-24", "close": 47.49, "volume": 1059.0}, {"date": "2018-08-27", "close": 46.83, "volume": 1258.0}, {"date": "2018-08-28", "close": 47.98, "volume": 773.0}, {"date": "2018-08-29", "close": 47.89, "volume": 420.0}, {"date": "2018-08-30", "close": 46.22, "volume": 3617.0}, {"date": "2018-08-31", "close": 46.4, "volume": 849.0}, {"date": "2018-09-04", "close": 46.05, "volume": 1217.0}, {"date": "2018-09-05", "close": 45.89, "volume": 2817.0}, {"date": "2018-09-06", "close": 45.36, "volume": 1732.0}, {"date": "2018-09-07", "close": 47.99, "volume": 2651.0}, {"date": "2018-09-10", "close": 47.59, "volume": 1163.0}, {"date": "2018-09-11", "close": 47.07, "volume": 721.0}, {"date": "2018-09-12", "close": 47.39, "volume": 4256.0}, {"date": "2018-09-13", "close": 46.36, "volume": 3973.0}, {"date": "2018-09-14", "close": 44.52, "volume": 5587.0}, {"date": "2018-09-17", "close": 41.8, "volume": 5651.0}, {"date": "2018-09-18", "close": 38.61, "volume": 70081.0}, {"date": "2018-09-19", "close": 38.87, "volume": 6241.0}, {"date": "2018-09-20", "close": 40.16, "volume": 8495.0}, {"date": "2018-09-21", "close": 40.0, "volume": 14232.0}, {"date": "2018-09-24", "close": 39.09, "volume": 14262.0}, {"date": "2018-09-25", "close": 38.31, "volume": 15883.0}, {"date": "2018-09-26", "close": 38.8, "volume": 3924.0}, {"date": "2018-09-27", "close": 38.72, "volume": 3525.0}, {"date": "2018-09-28", "close": 38.32, "volume": 2606.0}, {"date": "2018-10-01", "close": 39.1, "volume": 1156.0}, {"date": "2018-10-02", "close": 38.51, "volume": 1210.0}, {"date": "2018-10-03", "close": 39.49, "volume": 7217.0}, {"date": "2018-10-04", "close": 39.7, "volume": 1343.0}, {"date": "2018-10-05", "close": 39.61, "volume": 1762.0}, {"date": "2018-10-08", "close": 39.83, "volume": 2049.0}, {"date": "2018-10-09", "close": 39.62, "volume": 2379.0}, {"date": "2018-10-10", "close": 39.24, "volume": 1681.0}, {"date": "2018-10-11", "close": 39.26, "volume": 1036.0}, {"date": "2018-10-12", "close": 39.96, "volume": 4110.0}, {"date": "2018-10-15", "close": 40.355, "volume": 3422.0}, {"date": "2018-10-16", "close": 40.88, "volume": 2453.0}, {"date": "2018-10-17", "close": 40.71, "volume": 2439.0}, {"date": "2018-10-18", "close": 41.5, "volume": 1866.0}, {"date": "2018-10-19", "close": 40.22, "volume": 1742.0}, {"date": "2018-10-22", "close": 39.99, "volume": 542.0}, {"date": "2018-10-23", "close": 40.04, "volume": 2308.0}, {"date": "2018-10-24", "close": 39.5, "volume": 4258.0}, {"date": "2018-10-25", "close": 39.59, "volume": 2235.0}, {"date": "2018-10-26", "close": 39.04, "volume": 2062.0}, {"date": "2018-10-29", "close": 39.98, "volume": 1331.0}, {"date": "2018-10-30", "close": 39.92, "volume": 875.0}, {"date": "2018-10-31", "close": 40.28, "volume": 1390.0}, {"date": "2018-11-01", "close": 40.37, "volume": 1255.0}, {"date": "2018-11-02", "close": 38.92, "volume": 1264.0}, {"date": "2018-11-05", "close": 36.71, "volume": 5589.0}, {"date": "2018-11-06", "close": 37.0, "volume": 3612.0}, {"date": "2018-11-07", "close": 37.33, "volume": 7612.0}, {"date": "2018-11-08", "close": 38.0, "volume": 4643.0}, {"date": "2018-11-09", "close": 36.78, "volume": 1772.0}, {"date": "2018-11-12", "close": 36.51, "volume": 3849.0}, {"date": "2018-11-13", "close": 37.03, "volume": 5031.0}, {"date": "2018-11-14", "close": 36.25, "volume": 979.0}, {"date": "2018-11-15", "close": 37.5, "volume": 2454.0}, {"date": "2018-11-16", "close": 37.3, "volume": 4350.0}, {"date": "2018-11-19", "close": 37.76, "volume": 1630.0}, {"date": "2018-11-20", "close": 37.0, "volume": 324.0}, {"date": "2018-11-21", "close": 38.1, "volume": 1327.0}, {"date": "2018-11-23", "close": 38.0, "volume": 520.0}, {"date": "2018-11-26", "close": 37.82, "volume": 1000.0}, {"date": "2018-11-27", "close": 37.57, "volume": 2756.0}, {"date": "2018-11-28", "close": 37.96, "volume": 4648.0}, {"date": "2018-11-29", "close": 38.42, "volume": 4433.0}, {"date": "2018-11-30", "close": 38.09, "volume": 3879.0}, {"date": "2018-12-03", "close": 39.22, "volume": 1343.0}, {"date": "2018-12-04", "close": 38.6, "volume": 1441.0}, {"date": "2018-12-06", "close": 37.56, "volume": 3698.0}, {"date": "2018-12-07", "close": 35.82, "volume": 4522.0}, {"date": "2018-12-10", "close": 36.9, "volume": 1757.0}, {"date": "2018-12-11", "close": 36.55, "volume": 3855.0}, {"date": "2018-12-12", "close": 36.5, "volume": 2542.0}, {"date": "2018-12-13", "close": 36.52, "volume": 1168.0}, {"date": "2018-12-14", "close": 35.91, "volume": 614.0}, {"date": "2018-12-17", "close": 34.24, "volume": 4527.0}, {"date": "2018-12-18", "close": 35.57, "volume": 2142.0}, {"date": "2018-12-19", "close": 33.1, "volume": 7539.0}, {"date": "2018-12-20", "close": 30.36, "volume": 9537.0}, {"date": "2018-12-21", "close": 31.04, "volume": 6530.0}, {"date": "2018-12-24", "close": 28.88, "volume": 1176.0}, {"date": "2018-12-26", "close": 30.83, "volume": 3707.0}, {"date": "2018-12-27", "close": 29.5, "volume": 4761.0}, {"date": "2018-12-28", "close": 30.43, "volume": 4420.0}, {"date": "2018-12-31", "close": 31.66, "volume": 4300.0}, {"date": "2019-01-02", "close": 31.5, "volume": 2061.0}, {"date": "2019-01-03", "close": 30.61, "volume": 1944.0}, {"date": "2019-01-04", "close": 35.02, "volume": 4028.0}, {"date": "2019-01-07", "close": 37.27, "volume": 3152.0}, {"date": "2019-01-08", "close": 37.8, "volume": 2975.0}, {"date": "2019-01-09", "close": 35.87, "volume": 6133.0}, {"date": "2019-01-10", "close": 34.63, "volume": 1456.0}, {"date": "2019-01-11", "close": 34.55, "volume": 2273.0}, {"date": "2019-01-14", "close": 34.31, "volume": 3565.0}, {"date": "2019-01-15", "close": 35.15, "volume": 3282.0}, {"date": "2019-01-16", "close": 34.82, "volume": 1132.0}, {"date": "2019-01-17", "close": 34.5, "volume": 4378.0}, {"date": "2019-01-18", "close": 33.6, "volume": 7256.0}, {"date": "2019-01-22", "close": 34.1, "volume": 2749.0}, {"date": "2019-01-23", "close": 33.5, "volume": 4972.0}, {"date": "2019-01-24", "close": 33.5, "volume": 3693.0}, {"date": "2019-01-25", "close": 33.16, "volume": 3580.0}, {"date": "2019-01-28", "close": 33.52, "volume": 2711.0}, {"date": "2019-01-29", "close": 33.5, "volume": 1511.0}, {"date": "2019-01-30", "close": 33.5, "volume": 1677.0}, {"date": "2019-01-31", "close": 32.56, "volume": 1786.0}, {"date": "2019-02-01", "close": 32.92, "volume": 1078.0}, {"date": "2019-02-04", "close": 32.65, "volume": 2778.0}, {"date": "2019-02-05", "close": 33.16, "volume": 776.0}, {"date": "2019-02-06", "close": 33.25, "volume": 2130.0}, {"date": "2019-02-07", "close": 33.33, "volume": 30122.0}, {"date": "2019-02-08", "close": 34.0, "volume": 3091.0}, {"date": "2019-02-11", "close": 34.44, "volume": 974.0}, {"date": "2019-02-12", "close": 34.79, "volume": 2836.0}, {"date": "2019-02-13", "close": 34.54, "volume": 1738.0}, {"date": "2019-02-14", "close": 34.25, "volume": 2060.0}, {"date": "2019-02-15", "close": 34.16, "volume": 2613.0}, {"date": "2019-02-19", "close": 34.01, "volume": 1093.0}, {"date": "2019-02-20", "close": 33.14, "volume": 27878.0}, {"date": "2019-02-21", "close": 34.06, "volume": 2015.0}, {"date": "2019-02-22", "close": 34.46, "volume": 1888.0}, {"date": "2019-02-25", "close": 34.02, "volume": 1422.0}, {"date": "2019-02-26", "close": 34.42, "volume": 2191.0}, {"date": "2019-02-27", "close": 33.27, "volume": 1333.0}, {"date": "2019-02-28", "close": 33.72, "volume": 2117.0}, {"date": "2019-03-01", "close": 34.14, "volume": 1277.0}, {"date": "2019-03-04", "close": 34.67, "volume": 3564.0}, {"date": "2019-03-05", "close": 34.06, "volume": 3269.0}, {"date": "2019-03-06", "close": 33.72, "volume": 5882.0}, {"date": "2019-03-07", "close": 33.52, "volume": 3222.0}, {"date": "2019-03-08", "close": 32.3, "volume": 9193.0}, {"date": "2019-03-11", "close": 33.87, "volume": 4782.0}, {"date": "2019-03-12", "close": 32.75, "volume": 3300.0}, {"date": "2019-03-13", "close": 33.39, "volume": 19693.0}, {"date": "2019-03-14", "close": 34.64, "volume": 29833.0}, {"date": "2019-03-15", "close": 34.39, "volume": 18519.0}, {"date": "2019-03-18", "close": 34.5, "volume": 13487.0}, {"date": "2019-03-19", "close": 35.01, "volume": 13419.0}, {"date": "2019-03-20", "close": 35.23, "volume": 7074.0}, {"date": "2019-03-21", "close": 38.07, "volume": 9465.0}, {"date": "2019-03-22", "close": 37.84, "volume": 9554.0}, {"date": "2019-03-25", "close": 37.64, "volume": 8071.0}, {"date": "2019-03-26", "close": 38.35, "volume": 1701.0}, {"date": "2019-03-27", "close": 38.99, "volume": 1673.0}, {"date": "2019-03-28", "close": 38.6, "volume": 2164.0}, {"date": "2019-03-29", "close": 39.43, "volume": 3536.0}, {"date": "2019-04-01", "close": 38.04, "volume": 927.0}, {"date": "2019-04-02", "close": 38.15, "volume": 5185.0}, {"date": "2019-04-03", "close": 37.91, "volume": 4946.0}, {"date": "2019-04-04", "close": 37.76, "volume": 3285.0}, {"date": "2019-04-05", "close": 38.25, "volume": 2319.0}, {"date": "2019-04-08", "close": 37.02, "volume": 3668.0}, {"date": "2019-04-09", "close": 37.82, "volume": 1829.0}, {"date": "2019-04-10", "close": 38.59, "volume": 2619.0}, {"date": "2019-04-11", "close": 37.67, "volume": 1927.0}, {"date": "2019-04-12", "close": 39.01, "volume": 5785.0}, {"date": "2019-04-15", "close": 38.0, "volume": 8569.0}, {"date": "2019-04-16", "close": 37.45, "volume": 6871.0}, {"date": "2019-04-17", "close": 36.22, "volume": 6726.0}, {"date": "2019-04-18", "close": 35.59, "volume": 3750.0}, {"date": "2019-04-22", "close": 35.4, "volume": 4773.0}, {"date": "2019-04-23", "close": 37.43, "volume": 6522.0}, {"date": "2019-04-24", "close": 35.96, "volume": 4320.0}, {"date": "2019-04-25", "close": 35.5, "volume": 7373.0}, {"date": "2019-04-26", "close": 35.01, "volume": 3440.0}, {"date": "2019-04-29", "close": 36.67, "volume": 5338.0}, {"date": "2019-04-30", "close": 35.77, "volume": 8571.0}, {"date": "2019-05-01", "close": 35.68, "volume": 7691.0}, {"date": "2019-05-02", "close": 37.7, "volume": 4392.0}, {"date": "2019-05-03", "close": 37.3, "volume": 7680.0}, {"date": "2019-05-06", "close": 37.54, "volume": 2528.0}, {"date": "2019-05-07", "close": 38.74, "volume": 4837.0}, {"date": "2019-05-08", "close": 38.52, "volume": 4325.0}, {"date": "2019-05-09", "close": 39.55, "volume": 4383.0}, {"date": "2019-05-10", "close": 37.75, "volume": 2798.0}, {"date": "2019-05-13", "close": 38.21, "volume": 2368.0}, {"date": "2019-05-14", "close": 38.59, "volume": 4163.0}, {"date": "2019-05-15", "close": 37.57, "volume": 3792.0}, {"date": "2019-05-16", "close": 37.49, "volume": 1633.0}, {"date": "2019-05-17", "close": 37.64, "volume": 2112.0}, {"date": "2019-05-20", "close": 36.65, "volume": 7914.0}, {"date": "2019-05-21", "close": 36.41, "volume": 3485.0}, {"date": "2019-05-22", "close": 38.2, "volume": 4459.0}, {"date": "2019-05-23", "close": 36.35, "volume": 6040.0}, {"date": "2019-05-24", "close": 36.58, "volume": 2867.0}, {"date": "2019-05-28", "close": 36.2, "volume": 1592.0}, {"date": "2019-05-29", "close": 34.02, "volume": 4648.0}, {"date": "2019-05-30", "close": 35.8, "volume": 2749.0}, {"date": "2019-05-31", "close": 34.37, "volume": 5234.0}, {"date": "2019-06-03", "close": 33.82, "volume": 5339.0}, {"date": "2019-06-04", "close": 34.52, "volume": 3850.0}, {"date": "2019-06-05", "close": 33.42, "volume": 6743.0}, {"date": "2019-06-06", "close": 33.65, "volume": 6156.0}, {"date": "2019-06-07", "close": 33.79, "volume": 4326.0}, {"date": "2019-06-10", "close": 34.76, "volume": 6674.0}, {"date": "2019-06-11", "close": 32.8, "volume": 8974.0}, {"date": "2019-06-12", "close": 32.05, "volume": 13933.0}, {"date": "2019-06-13", "close": 32.84, "volume": 12379.0}, {"date": "2019-06-14", "close": 32.39, "volume": 6575.0}, {"date": "2019-06-17", "close": 31.69, "volume": 14469.0}, {"date": "2019-06-18", "close": 31.89, "volume": 7599.0}, {"date": "2019-06-19", "close": 31.73, "volume": 4600.0}, {"date": "2019-06-20", "close": 31.85, "volume": 4778.0}, {"date": "2019-06-21", "close": 33.0, "volume": 13101.0}, {"date": "2019-06-24", "close": 31.8, "volume": 11990.0}, {"date": "2019-06-25", "close": 31.56, "volume": 15392.0}, {"date": "2019-06-26", "close": 31.06, "volume": 16668.0}, {"date": "2019-06-27", "close": 31.2, "volume": 11874.0}, {"date": "2019-06-28", "close": 33.5, "volume": 278730.0}, {"date": "2019-07-01", "close": 33.75, "volume": 6387.0}, {"date": "2019-07-02", "close": 32.33, "volume": 2018.0}, {"date": "2019-07-03", "close": 32.45, "volume": 5260.0}, {"date": "2019-07-05", "close": 33.38, "volume": 2207.0}, {"date": "2019-07-08", "close": 33.215, "volume": 4495.0}, {"date": "2019-07-09", "close": 32.895, "volume": 2590.0}, {"date": "2019-07-10", "close": 32.53, "volume": 2698.0}, {"date": "2019-07-11", "close": 32.87, "volume": 3746.0}, {"date": "2019-07-12", "close": 32.5, "volume": 3543.0}, {"date": "2019-07-15", "close": 32.5, "volume": null}, {"date": "2019-07-16", "close": 34.3042, "volume": 12451.0}, {"date": "2019-07-17", "close": 36.45, "volume": 4488.0}, {"date": "2019-07-18", "close": 36.5, "volume": 20536.0}, {"date": "2019-07-19", "close": 37.6, "volume": 4111.0}, {"date": "2019-07-22", "close": 38.4, "volume": 901.0}, {"date": "2019-07-23", "close": 38.08, "volume": 13671.0}, {"date": "2019-07-24", "close": 39.5, "volume": 2656.0}, {"date": "2019-07-25", "close": 39.41, "volume": 8428.0}, {"date": "2019-07-26", "close": 39.1, "volume": 2079.0}, {"date": "2019-07-29", "close": 38.41, "volume": 1506.0}, {"date": "2019-07-30", "close": 38.81, "volume": 2079.0}, {"date": "2019-07-31", "close": 38.68, "volume": 3014.0}, {"date": "2019-08-01", "close": 39.6, "volume": 4990.0}, {"date": "2019-08-02", "close": 39.9, "volume": 1242.0}, {"date": "2019-08-05", "close": 40.0, "volume": 3201.0}, {"date": "2019-08-06", "close": 40.37, "volume": 6550.0}, {"date": "2019-08-07", "close": 39.97, "volume": 650.0}, {"date": "2019-08-08", "close": 39.51, "volume": 1495.0}, {"date": "2019-08-09", "close": 39.435, "volume": 2762.0}, {"date": "2019-08-12", "close": 39.67, "volume": 3376.0}, {"date": "2019-08-13", "close": 40.0, "volume": 4479.0}, {"date": "2019-08-14", "close": 39.5137, "volume": 675.0}, {"date": "2019-08-15", "close": 39.91, "volume": 1394.0}, {"date": "2019-08-16", "close": 39.26, "volume": 3368.0}, {"date": "2019-08-19", "close": 39.6, "volume": 1220.0}, {"date": "2019-08-20", "close": 39.6, "volume": 1086.0}, {"date": "2019-08-21", "close": 39.6, "volume": null}, {"date": "2019-08-22", "close": 39.98, "volume": 417.0}, {"date": "2019-08-23", "close": 39.9, "volume": 279.0}, {"date": "2019-08-26", "close": 40.25, "volume": 1280.0}, {"date": "2019-08-27", "close": 40.2456, "volume": 1256.0}, {"date": "2019-08-28", "close": 40.0359, "volume": 785.0}, {"date": "2019-08-29", "close": 40.0359, "volume": null}, {"date": "2019-08-30", "close": 40.0359, "volume": null}, {"date": "2019-09-03", "close": 40.0359, "volume": null}, {"date": "2019-09-04", "close": 40.6, "volume": 580.0}, {"date": "2019-09-05", "close": 40.0, "volume": 723.0}, {"date": "2019-09-06", "close": 39.5512, "volume": 2823.0}, {"date": "2019-09-09", "close": 36.98, "volume": 4584.0}, {"date": "2019-09-10", "close": 37.9, "volume": 4789.0}, {"date": "2019-09-11", "close": 39.58, "volume": 1417.0}, {"date": "2019-09-12", "close": 41.2, "volume": 15651.0}, {"date": "2019-09-13", "close": 40.65, "volume": 10399.0}, {"date": "2019-09-16", "close": 40.67, "volume": 3859.0}, {"date": "2019-09-17", "close": 41.15, "volume": 4568.0}, {"date": "2019-09-18", "close": 41.18, "volume": 6439.0}, {"date": "2019-09-19", "close": 43.2, "volume": 7628.0}, {"date": "2019-09-20", "close": 45.0, "volume": 5882.0}, {"date": "2019-09-23", "close": 45.2, "volume": 9824.0}, {"date": "2019-09-24", "close": 43.93, "volume": 2515.0}, {"date": "2019-09-25", "close": 45.2, "volume": 7257.0}, {"date": "2019-09-26", "close": 46.74, "volume": 3209.0}, {"date": "2019-09-27", "close": 47.38, "volume": 4196.0}, {"date": "2019-09-30", "close": 47.38, "volume": null}, {"date": "2019-10-01", "close": 46.6, "volume": 2294.0}, {"date": "2019-10-02", "close": 44.81, "volume": 2276.0}, {"date": "2019-10-03", "close": 44.81, "volume": null}, {"date": "2019-10-04", "close": 44.0387, "volume": 1163.0}, {"date": "2019-10-07", "close": 44.25, "volume": 528.0}, {"date": "2019-10-08", "close": 44.79, "volume": 588.0}, {"date": "2019-10-09", "close": 44.9, "volume": 2232.0}, {"date": "2019-10-10", "close": 43.92, "volume": 2087.0}, {"date": "2019-10-11", "close": 43.6, "volume": 4219.0}, {"date": "2019-10-14", "close": 43.04, "volume": 5058.0}, {"date": "2019-10-15", "close": 43.4, "volume": 7666.0}, {"date": "2019-10-16", "close": 43.4, "volume": 1192.0}, {"date": "2019-10-17", "close": 43.34, "volume": 888.0}, {"date": "2019-10-18", "close": 44.4, "volume": 364.0}, {"date": "2019-10-21", "close": 44.25, "volume": 1439.0}, {"date": "2019-10-22", "close": 42.497, "volume": 4681.0}, {"date": "2019-10-23", "close": 42.99, "volume": 794.0}, {"date": "2019-10-24", "close": 42.81, "volume": 719.0}, {"date": "2019-10-25", "close": 43.2401, "volume": 1195.0}, {"date": "2019-10-28", "close": 42.5, "volume": 3621.0}, {"date": "2019-10-29", "close": 41.65, "volume": 886.0}, {"date": "2019-10-30", "close": 42.7, "volume": 537.0}, {"date": "2019-10-31", "close": 42.7, "volume": 1222.0}, {"date": "2019-11-01", "close": 43.5, "volume": 863.0}, {"date": "2019-11-04", "close": 42.3422, "volume": 1866.0}, {"date": "2019-11-05", "close": 42.3422, "volume": null}, {"date": "2019-11-06", "close": 40.55, "volume": 8407.0}, {"date": "2019-11-07", "close": 40.0, "volume": 4113.0}, {"date": "2019-11-08", "close": 40.75, "volume": 2985.0}, {"date": "2019-11-11", "close": 40.05, "volume": 3943.0}, {"date": "2019-11-12", "close": 40.3799, "volume": 3311.0}, {"date": "2019-11-13", "close": 41.44, "volume": 4871.0}, {"date": "2019-11-14", "close": 41.32, "volume": 1519.0}, {"date": "2019-11-15", "close": 42.2, "volume": 3575.0}, {"date": "2019-11-18", "close": 41.15, "volume": 3563.0}, {"date": "2019-11-19", "close": 42.23, "volume": 1966.0}, {"date": "2019-11-20", "close": 42.1, "volume": 6397.0}, {"date": "2019-11-21", "close": 42.08, "volume": 2983.0}, {"date": "2019-11-22", "close": 42.7, "volume": 8403.0}, {"date": "2019-11-25", "close": 42.21, "volume": 709.0}, {"date": "2019-11-26", "close": 42.6, "volume": 6120.0}, {"date": "2019-11-27", "close": 43.1, "volume": 771.0}, {"date": "2019-11-29", "close": 43.04, "volume": 314.0}, {"date": "2019-12-02", "close": 42.71, "volume": 2802.0}, {"date": "2019-12-03", "close": 42.71, "volume": 1168.0}, {"date": "2019-12-04", "close": 43.15, "volume": 2377.0}, {"date": "2019-12-05", "close": 43.901, "volume": 3188.0}, {"date": "2019-12-06", "close": 43.9, "volume": 1876.0}, {"date": "2019-12-09", "close": 44.56, "volume": 1741.0}, {"date": "2019-12-10", "close": 45.941, "volume": 1794.0}, {"date": "2019-12-11", "close": 45.96, "volume": 1380.0}, {"date": "2019-12-12", "close": 46.18, "volume": 2814.0}, {"date": "2019-12-13", "close": 46.2, "volume": 3617.0}, {"date": "2019-12-16", "close": 48.03, "volume": 10700.0}, {"date": "2019-12-17", "close": 49.64, "volume": 4059.0}, {"date": "2019-12-18", "close": 49.41, "volume": 3136.0}, {"date": "2019-12-19", "close": 49.5, "volume": 2101.0}, {"date": "2019-12-20", "close": 49.6, "volume": 2326.0}, {"date": "2019-12-23", "close": 52.0, "volume": 9753.0}, {"date": "2019-12-24", "close": 53.9, "volume": 3472.0}, {"date": "2019-12-26", "close": 53.18, "volume": 1785.0}, {"date": "2019-12-27", "close": 53.75, "volume": 3234.0}, {"date": "2019-12-30", "close": 53.78, "volume": 3797.0}, {"date": "2019-12-31", "close": 53.0, "volume": 1754.0}, {"date": "2020-01-02", "close": 52.77, "volume": 1087.0}, {"date": "2020-01-03", "close": 52.36, "volume": 5347.0}, {"date": "2020-01-06", "close": 52.488, "volume": 5379.0}, {"date": "2020-01-07", "close": 52.51, "volume": 1485.0}, {"date": "2020-01-08", "close": 51.72, "volume": 3650.0}, {"date": "2020-01-09", "close": 52.3, "volume": 2313.0}, {"date": "2020-01-10", "close": 53.1, "volume": 4915.0}, {"date": "2020-01-13", "close": 54.0, "volume": 3126.0}, {"date": "2020-01-14", "close": 54.72, "volume": 5605.0}, {"date": "2020-01-15", "close": 55.76, "volume": 3162.0}, {"date": "2020-01-16", "close": 54.93, "volume": 760.0}, {"date": "2020-01-17", "close": 53.85, "volume": 2276.0}, {"date": "2020-01-21", "close": 57.0, "volume": 3279.0}, {"date": "2020-01-22", "close": 59.24, "volume": 12866.0}, {"date": "2020-01-23", "close": 59.9, "volume": 8216.0}, {"date": "2020-01-24", "close": 59.99, "volume": 10534.0}, {"date": "2020-01-27", "close": 56.2, "volume": 3614.0}, {"date": "2020-01-28", "close": 57.25, "volume": 6264.0}, {"date": "2020-01-29", "close": 59.58, "volume": 5853.0}, {"date": "2020-01-30", "close": 59.64, "volume": 1654.0}, {"date": "2020-01-31", "close": 56.9, "volume": 1794.0}, {"date": "2020-02-03", "close": 57.16, "volume": 2710.0}, {"date": "2020-02-04", "close": 57.58, "volume": 2185.0}, {"date": "2020-02-05", "close": 56.28, "volume": 4397.0}, {"date": "2020-02-06", "close": 56.35, "volume": 1621.0}, {"date": "2020-02-07", "close": 58.39, "volume": 6369.0}, {"date": "2020-02-10", "close": 58.46, "volume": 323.0}, {"date": "2020-02-11", "close": 56.27, "volume": 2023.0}, {"date": "2020-02-12", "close": 57.82, "volume": 2304.0}, {"date": "2020-02-13", "close": 58.39, "volume": 537.0}, {"date": "2020-02-14", "close": 58.48, "volume": 510.0}, {"date": "2020-02-18", "close": 59.24, "volume": 13331.0}, {"date": "2020-02-19", "close": 57.97, "volume": 7163.0}, {"date": "2020-02-20", "close": 58.0, "volume": 2170.0}, {"date": "2020-02-21", "close": 57.5, "volume": 2182.0}, {"date": "2020-02-24", "close": 57.5, "volume": null}, {"date": "2020-02-25", "close": 58.0, "volume": 2114.0}, {"date": "2020-02-26", "close": 58.0, "volume": null}, {"date": "2020-02-27", "close": 58.33, "volume": 4793.0}, {"date": "2020-02-28", "close": 56.99, "volume": 5711.0}, {"date": "2020-03-02", "close": 55.75, "volume": 3259.0}, {"date": "2020-03-03", "close": 55.6, "volume": 718.0}, {"date": "2020-03-04", "close": 54.365, "volume": 2817.0}, {"date": "2020-03-05", "close": 54.5, "volume": 1331.0}, {"date": "2020-03-06", "close": 53.65, "volume": 1094.0}, {"date": "2020-03-09", "close": 50.0, "volume": 1108.0}, {"date": "2020-03-10", "close": 48.99, "volume": 1379.0}, {"date": "2020-03-11", "close": 46.81, "volume": 5603.0}, {"date": "2020-03-12", "close": 41.5, "volume": 8964.0}, {"date": "2020-03-13", "close": 41.43, "volume": 1803.0}, {"date": "2020-03-16", "close": 36.91, "volume": 5101.0}, {"date": "2020-03-17", "close": 39.48, "volume": 1716.0}, {"date": "2020-03-18", "close": 24.11, "volume": 10180.0}, {"date": "2020-03-19", "close": 31.58, "volume": 33376.0}, {"date": "2020-03-20", "close": 30.11, "volume": 6522.0}, {"date": "2020-03-23", "close": 31.2, "volume": 6612.0}, {"date": "2020-03-24", "close": 33.03, "volume": 3953.0}, {"date": "2020-03-25", "close": 41.48, "volume": 3156.0}, {"date": "2020-03-26", "close": 40.9, "volume": 1199.0}, {"date": "2020-03-27", "close": 40.59, "volume": 1145.0}, {"date": "2020-03-30", "close": 39.12, "volume": 3112.0}, {"date": "2020-03-31", "close": 41.98, "volume": 2545.0}, {"date": "2020-04-01", "close": 40.0, "volume": 995.0}, {"date": "2020-04-02", "close": 39.33, "volume": 1651.0}, {"date": "2020-04-03", "close": 39.33, "volume": null}, {"date": "2020-04-06", "close": 39.8, "volume": 4631.0}, {"date": "2020-04-07", "close": 36.81, "volume": 1655.0}, {"date": "2020-04-08", "close": 36.81, "volume": null}, {"date": "2020-04-09", "close": 40.95, "volume": 594.0}, {"date": "2020-04-13", "close": 41.05, "volume": 1642.0}, {"date": "2020-04-14", "close": 38.89, "volume": 1604.0}, {"date": "2020-04-15", "close": 38.89, "volume": null}, {"date": "2020-04-16", "close": 40.84, "volume": 5863.0}, {"date": "2020-04-17", "close": 40.84, "volume": null}, {"date": "2020-04-20", "close": 41.0, "volume": 2531.0}, {"date": "2020-04-21", "close": 42.0, "volume": 1250.0}, {"date": "2020-04-22", "close": 42.0, "volume": null}, {"date": "2020-04-23", "close": 41.38, "volume": 1196.0}, {"date": "2020-04-24", "close": 41.625, "volume": 700.0}, {"date": "2020-04-27", "close": 40.0, "volume": 1616.0}, {"date": "2020-04-28", "close": 41.7, "volume": 1516.0}, {"date": "2020-04-29", "close": 43.69, "volume": 4466.0}, {"date": "2020-04-30", "close": 43.69, "volume": null}, {"date": "2020-05-01", "close": 43.5, "volume": 1299.0}, {"date": "2020-05-04", "close": 43.5, "volume": 893.0}, {"date": "2020-05-05", "close": 45.98, "volume": 1689.0}, {"date": "2020-05-06", "close": 46.6, "volume": 3572.0}, {"date": "2020-05-07", "close": 48.59, "volume": 967.0}, {"date": "2020-05-08", "close": 48.97, "volume": 2787.0}, {"date": "2020-05-11", "close": 47.48, "volume": 1776.0}, {"date": "2020-05-12", "close": 45.005, "volume": 2080.0}, {"date": "2020-05-13", "close": 48.2, "volume": 2870.0}, {"date": "2020-05-14", "close": 49.0, "volume": 2361.0}, {"date": "2020-05-15", "close": 49.5, "volume": 1076.0}, {"date": "2020-05-18", "close": 49.9, "volume": 5783.0}, {"date": "2020-05-19", "close": 52.0, "volume": 3674.0}, {"date": "2020-05-20", "close": 52.9, "volume": 3534.0}, {"date": "2020-05-21", "close": 51.5, "volume": 2626.0}, {"date": "2020-05-22", "close": 52.89, "volume": 3231.0}, {"date": "2020-05-26", "close": 54.3, "volume": 7755.0}, {"date": "2020-05-27", "close": 54.0, "volume": 7816.0}, {"date": "2020-05-28", "close": 52.7, "volume": 909.0}, {"date": "2020-05-29", "close": 53.84, "volume": 6095.0}, {"date": "2020-06-01", "close": 53.04, "volume": 4577.0}, {"date": "2020-06-02", "close": 53.2994, "volume": 3328.0}, {"date": "2020-06-03", "close": 53.31, "volume": 1696.0}, {"date": "2020-06-04", "close": 54.0, "volume": 5830.0}, {"date": "2020-06-05", "close": 54.0, "volume": 11942.0}, {"date": "2020-06-08", "close": 56.325, "volume": 25328.0}, {"date": "2020-06-09", "close": 55.3, "volume": 8050.0}, {"date": "2020-06-10", "close": 55.3, "volume": 8043.0}, {"date": "2020-06-11", "close": 54.25, "volume": 2734.0}, {"date": "2020-06-12", "close": 54.0, "volume": 6094.0}, {"date": "2020-06-15", "close": 53.98, "volume": 3522.0}, {"date": "2020-06-16", "close": 53.95, "volume": 10939.0}, {"date": "2020-06-17", "close": 54.0, "volume": 4485.0}, {"date": "2020-06-18", "close": 56.75, "volume": 7698.0}, {"date": "2020-06-19", "close": 58.87, "volume": 8101.0}, {"date": "2020-06-22", "close": 58.96, "volume": 13822.0}, {"date": "2020-06-23", "close": 61.05, "volume": 21326.0}, {"date": "2020-06-24", "close": 61.475, "volume": 23059.0}, {"date": "2020-06-25", "close": 63.4, "volume": 35150.0}, {"date": "2020-06-26", "close": 57.85, "volume": 294867.0}, {"date": "2020-06-29", "close": 54.41, "volume": 28440.0}, {"date": "2020-06-30", "close": 57.09, "volume": 12065.0}, {"date": "2020-07-01", "close": 56.2, "volume": 8633.0}, {"date": "2020-07-02", "close": 56.15, "volume": 8416.0}, {"date": "2020-07-06", "close": 56.8, "volume": 19186.0}, {"date": "2020-07-07", "close": 56.3, "volume": 860.0}, {"date": "2020-07-08", "close": 54.99, "volume": 7756.0}, {"date": "2020-07-09", "close": 51.85, "volume": 9863.0}, {"date": "2020-07-10", "close": 50.85, "volume": 3093.0}, {"date": "2020-07-13", "close": 47.4, "volume": 12544.0}, {"date": "2020-07-14", "close": 46.85, "volume": 5264.0}, {"date": "2020-07-15", "close": 44.54, "volume": 7985.0}, {"date": "2020-07-16", "close": 45.64, "volume": 2970.0}, {"date": "2020-07-17", "close": 45.77, "volume": 2928.0}, {"date": "2020-07-20", "close": 46.26, "volume": 1168.0}, {"date": "2020-07-21", "close": 46.23, "volume": 10919.0}, {"date": "2020-07-22", "close": 47.06, "volume": 3230.0}, {"date": "2020-07-23", "close": 46.97, "volume": 6476.0}, {"date": "2020-07-24", "close": 46.97, "volume": 561.0}, {"date": "2020-07-27", "close": 47.4, "volume": 711.0}, {"date": "2020-07-28", "close": 48.22, "volume": 3238.0}, {"date": "2020-07-29", "close": 48.57, "volume": 3400.0}, {"date": "2020-07-30", "close": 47.65, "volume": 1852.0}, {"date": "2020-07-31", "close": 45.5, "volume": 1347.0}, {"date": "2020-08-03", "close": 46.91, "volume": 1085.0}, {"date": "2020-08-04", "close": 45.91, "volume": 340.0}, {"date": "2020-08-05", "close": 46.08, "volume": 738.0}, {"date": "2020-08-06", "close": 45.3, "volume": 1627.0}, {"date": "2020-08-07", "close": 45.0, "volume": 1227.0}, {"date": "2020-08-10", "close": 45.18, "volume": 3943.0}, {"date": "2020-08-11", "close": 44.61, "volume": 1752.0}, {"date": "2020-08-12", "close": 45.4, "volume": 1511.0}, {"date": "2020-08-13", "close": 45.4, "volume": null}, {"date": "2020-08-14", "close": 44.45, "volume": 852.0}, {"date": "2020-08-17", "close": 43.1, "volume": 4061.0}, {"date": "2020-08-18", "close": 41.8, "volume": 2447.0}, {"date": "2020-08-19", "close": 41.96, "volume": 1385.0}, {"date": "2020-08-20", "close": 41.98, "volume": 2223.0}, {"date": "2020-08-21", "close": 42.37, "volume": 3408.0}, {"date": "2020-08-24", "close": 42.3, "volume": 5644.0}, {"date": "2020-08-25", "close": 41.28, "volume": 2513.0}, {"date": "2020-08-26", "close": 41.1, "volume": 5073.0}, {"date": "2020-08-27", "close": 41.5, "volume": 2675.0}, {"date": "2020-08-28", "close": 42.98, "volume": 2298.0}, {"date": "2020-08-31", "close": 40.78, "volume": 3023.0}, {"date": "2020-09-01", "close": 41.12, "volume": 5498.0}, {"date": "2020-09-02", "close": 42.34, "volume": 2212.0}, {"date": "2020-09-03", "close": 41.0, "volume": 3495.0}, {"date": "2020-09-04", "close": 42.39, "volume": 3214.0}, {"date": "2020-09-08", "close": 40.7, "volume": 1372.0}, {"date": "2020-09-09", "close": 40.81, "volume": 5099.0}, {"date": "2020-09-10", "close": 40.8, "volume": 2656.0}, {"date": "2020-09-11", "close": 39.65, "volume": 3775.0}, {"date": "2020-09-14", "close": 39.35, "volume": 4274.0}, {"date": "2020-09-15", "close": 38.53, "volume": 3355.0}, {"date": "2020-09-16", "close": 38.84, "volume": 1362.0}, {"date": "2020-09-17", "close": 39.18, "volume": 545.0}, {"date": "2020-09-18", "close": 40.0, "volume": 14918.0}, {"date": "2020-09-21", "close": 38.26, "volume": 4588.0}, {"date": "2020-09-22", "close": 38.31, "volume": 2147.0}, {"date": "2020-09-23", "close": 37.83, "volume": 3230.0}, {"date": "2020-09-24", "close": 37.06, "volume": 3194.0}, {"date": "2020-09-25", "close": 37.42, "volume": 1802.0}, {"date": "2020-09-28", "close": 37.06, "volume": 6351.0}, {"date": "2020-09-29", "close": 36.7, "volume": 1520.0}, {"date": "2020-09-30", "close": 36.26, "volume": 1918.0}, {"date": "2020-10-01", "close": 38.44, "volume": 4414.0}, {"date": "2020-10-02", "close": 36.75, "volume": 2733.0}, {"date": "2020-10-05", "close": 37.55, "volume": 5343.0}, {"date": "2020-10-06", "close": 36.83, "volume": 3250.0}, {"date": "2020-10-07", "close": 37.24, "volume": 3602.0}, {"date": "2020-10-08", "close": 37.0, "volume": 935.0}, {"date": "2020-10-09", "close": 37.0, "volume": 1876.0}, {"date": "2020-10-12", "close": 37.26, "volume": 3751.0}, {"date": "2020-10-13", "close": 36.92, "volume": 1284.0}, {"date": "2020-10-14", "close": 36.84, "volume": 863.0}, {"date": "2020-10-15", "close": 37.48, "volume": 4915.0}, {"date": "2020-10-16", "close": 37.8, "volume": 1166.0}, {"date": "2020-10-19", "close": 37.21, "volume": 2363.0}, {"date": "2020-10-20", "close": 37.77, "volume": 1857.0}, {"date": "2020-10-21", "close": 37.68, "volume": 359.0}, {"date": "2020-10-22", "close": 37.34, "volume": 3261.0}, {"date": "2020-10-23", "close": 37.53, "volume": 1527.0}, {"date": "2020-10-26", "close": 37.43, "volume": 3387.0}, {"date": "2020-10-27", "close": 37.16, "volume": 3070.0}, {"date": "2020-10-28", "close": 37.46, "volume": 1151.0}, {"date": "2020-10-29", "close": 37.35, "volume": 2178.0}, {"date": "2020-10-30", "close": 37.16, "volume": 1935.0}, {"date": "2020-11-02", "close": 37.95, "volume": 1440.0}, {"date": "2020-11-03", "close": 37.79, "volume": 3905.0}, {"date": "2020-11-04", "close": 37.69, "volume": 724.0}, {"date": "2020-11-05", "close": 37.68, "volume": 846.0}, {"date": "2020-11-06", "close": 37.32, "volume": 1293.0}, {"date": "2020-11-09", "close": 38.3, "volume": 12480.0}, {"date": "2020-11-10", "close": 39.55, "volume": 2249.0}, {"date": "2020-11-11", "close": 39.06, "volume": 3268.0}, {"date": "2020-11-12", "close": 37.16, "volume": 2811.0}, {"date": "2020-11-13", "close": 39.09, "volume": 5545.0}, {"date": "2020-11-16", "close": 39.89, "volume": 4727.0}, {"date": "2020-11-17", "close": 39.41, "volume": 2185.0}, {"date": "2020-11-18", "close": 39.29, "volume": 1620.0}, {"date": "2020-11-19", "close": 39.2, "volume": 2364.0}, {"date": "2020-11-20", "close": 38.3, "volume": 1395.0}, {"date": "2020-11-23", "close": 38.77, "volume": 962.0}, {"date": "2020-11-24", "close": 41.96, "volume": 4003.0}, {"date": "2020-11-25", "close": 41.93, "volume": 2037.0}, {"date": "2020-11-27", "close": 40.98, "volume": 739.0}, {"date": "2020-11-30", "close": 41.86, "volume": 3197.0}, {"date": "2020-12-01", "close": 42.3, "volume": 4929.0}, {"date": "2020-12-02", "close": 42.54, "volume": 4337.0}, {"date": "2020-12-03", "close": 42.96, "volume": 641.0}, {"date": "2020-12-04", "close": 42.69, "volume": 1175.0}, {"date": "2020-12-07", "close": 42.8, "volume": 8998.0}, {"date": "2020-12-08", "close": 42.99, "volume": 3338.0}, {"date": "2020-12-09", "close": 42.69, "volume": 2393.0}, {"date": "2020-12-10", "close": 43.0, "volume": 2294.0}, {"date": "2020-12-11", "close": 42.95, "volume": 959.0}, {"date": "2020-12-14", "close": 42.1, "volume": 1290.0}, {"date": "2020-12-15", "close": 42.66, "volume": 3374.0}, {"date": "2020-12-16", "close": 42.24, "volume": 1138.0}, {"date": "2020-12-17", "close": 42.39, "volume": 2377.0}, {"date": "2020-12-18", "close": 43.0, "volume": 18745.0}, {"date": "2020-12-21", "close": 42.97, "volume": 1810.0}, {"date": "2020-12-22", "close": 42.73, "volume": 1123.0}, {"date": "2020-12-23", "close": 42.99, "volume": 2505.0}, {"date": "2020-12-24", "close": 42.55, "volume": 458.0}, {"date": "2020-12-28", "close": 42.05, "volume": 5259.0}, {"date": "2020-12-29", "close": 41.78, "volume": 1612.0}, {"date": "2020-12-30", "close": 42.29, "volume": 1290.0}, {"date": "2020-12-31", "close": 41.69, "volume": 1556.0}, {"date": "2021-01-04", "close": 41.55, "volume": 2327.0}, {"date": "2021-01-05", "close": 41.96, "volume": 1706.0}, {"date": "2021-01-06", "close": 42.52, "volume": 9415.0}, {"date": "2021-01-07", "close": 42.62, "volume": 3780.0}, {"date": "2021-01-08", "close": 42.27, "volume": 2913.0}, {"date": "2021-01-11", "close": 42.56, "volume": 1158.0}, {"date": "2021-01-12", "close": 42.03, "volume": 1356.0}, {"date": "2021-01-13", "close": 41.14, "volume": 952.0}, {"date": "2021-01-14", "close": 42.06, "volume": 1615.0}, {"date": "2021-01-15", "close": 41.86, "volume": 1326.0}, {"date": "2021-01-19", "close": 40.35, "volume": 4556.0}, {"date": "2021-01-20", "close": 40.1, "volume": 749.0}, {"date": "2021-01-21", "close": 39.23, "volume": 1747.0}, {"date": "2021-01-22", "close": 41.85, "volume": 3355.0}, {"date": "2021-01-25", "close": 40.77, "volume": 2776.0}, {"date": "2021-01-26", "close": 41.0, "volume": 3029.0}, {"date": "2021-01-27", "close": 38.89, "volume": 4387.0}, {"date": "2021-01-28", "close": 39.36, "volume": 6375.0}, {"date": "2021-01-29", "close": 39.53, "volume": 9615.0}, {"date": "2021-02-01", "close": 39.5, "volume": 4827.0}, {"date": "2021-02-02", "close": 39.9, "volume": 4529.0}, {"date": "2021-02-03", "close": 39.9, "volume": 1712.0}, {"date": "2021-02-04", "close": 39.85, "volume": 3005.0}, {"date": "2021-02-05", "close": 39.65, "volume": 4049.0}, {"date": "2021-02-08", "close": 40.33, "volume": 2934.0}, {"date": "2021-02-09", "close": 39.11, "volume": 7759.0}, {"date": "2021-02-10", "close": 39.03, "volume": 4659.0}, {"date": "2021-02-11", "close": 39.31, "volume": 1607.0}, {"date": "2021-02-12", "close": 39.29, "volume": 1045.0}, {"date": "2021-02-16", "close": 39.25, "volume": 5249.0}, {"date": "2021-02-17", "close": 38.86, "volume": 8605.0}, {"date": "2021-02-18", "close": 38.05, "volume": 21129.0}, {"date": "2021-02-19", "close": 39.3, "volume": 20992.0}, {"date": "2021-02-22", "close": 39.8, "volume": 79816.0}, {"date": "2021-02-23", "close": 39.34, "volume": 3103.0}, {"date": "2021-02-24", "close": 39.99, "volume": 2380.0}, {"date": "2021-02-25", "close": 38.16, "volume": 4087.0}, {"date": "2021-02-26", "close": 39.1, "volume": 101544.0}, {"date": "2021-03-01", "close": 40.18, "volume": 5459.0}, {"date": "2021-03-02", "close": 39.89, "volume": 8377.0}, {"date": "2021-03-03", "close": 42.62, "volume": 49195.0}, {"date": "2021-03-04", "close": 43.71, "volume": 7017.0}, {"date": "2021-03-05", "close": 46.68, "volume": 24484.0}, {"date": "2021-03-08", "close": 47.49, "volume": 8799.0}, {"date": "2021-03-09", "close": 48.0, "volume": 10826.0}, {"date": "2021-03-10", "close": 47.0, "volume": 12335.0}, {"date": "2021-03-11", "close": 44.79, "volume": 7070.0}, {"date": "2021-03-12", "close": 43.32, "volume": 6837.0}, {"date": "2021-03-15", "close": 43.03, "volume": 3881.0}, {"date": "2021-03-16", "close": 43.06, "volume": 5266.0}, {"date": "2021-03-17", "close": 41.45, "volume": 6352.0}, {"date": "2021-03-18", "close": 41.25, "volume": 4015.0}, {"date": "2021-03-19", "close": 40.8, "volume": 17553.0}, {"date": "2021-03-22", "close": 38.72, "volume": 13609.0}, {"date": "2021-03-23", "close": 37.55, "volume": 11946.0}, {"date": "2021-03-24", "close": 39.22, "volume": 14364.0}, {"date": "2021-03-25", "close": 38.81, "volume": 16723.0}, {"date": "2021-03-26", "close": 39.44, "volume": 4400.0}, {"date": "2021-03-29", "close": 38.25, "volume": 2353.0}, {"date": "2021-03-30", "close": 39.12, "volume": 2780.0}, {"date": "2021-03-31", "close": 38.37, "volume": 3481.0}, {"date": "2021-04-01", "close": 38.9, "volume": 1916.0}, {"date": "2021-04-05", "close": 38.79, "volume": 21867.0}, {"date": "2021-04-06", "close": 38.9, "volume": 5300.0}, {"date": "2021-04-07", "close": 38.67, "volume": 5533.0}, {"date": "2021-04-08", "close": 38.09, "volume": 5337.0}, {"date": "2021-04-09", "close": 38.08, "volume": 4612.0}, {"date": "2021-04-12", "close": 37.1, "volume": 6080.0}, {"date": "2021-04-13", "close": 37.56, "volume": 2984.0}, {"date": "2021-04-14", "close": 37.48, "volume": 1908.0}, {"date": "2021-04-15", "close": 37.0, "volume": 7625.0}, {"date": "2021-04-16", "close": 37.05, "volume": 3105.0}, {"date": "2021-04-19", "close": 35.67, "volume": 6475.0}, {"date": "2021-04-20", "close": 35.2, "volume": 4695.0}, {"date": "2021-04-21", "close": 37.08, "volume": 18798.0}, {"date": "2021-04-22", "close": 35.82, "volume": 11847.0}, {"date": "2021-04-23", "close": 36.06, "volume": 8935.0}, {"date": "2021-04-26", "close": 36.29, "volume": 3139.0}, {"date": "2021-04-27", "close": 36.25, "volume": 4479.0}, {"date": "2021-04-28", "close": 35.3, "volume": 3727.0}, {"date": "2021-04-29", "close": 35.15, "volume": 8277.0}, {"date": "2021-04-30", "close": 35.5, "volume": 12708.0}, {"date": "2021-05-03", "close": 35.47, "volume": 8087.0}, {"date": "2021-05-04", "close": 35.26, "volume": 12643.0}, {"date": "2021-05-05", "close": 35.66, "volume": 8098.0}, {"date": "2021-05-06", "close": 36.0, "volume": 9040.0}, {"date": "2021-05-07", "close": 35.56, "volume": 8009.0}, {"date": "2021-05-10", "close": 35.69, "volume": 7984.0}, {"date": "2021-05-11", "close": 35.3, "volume": 1760.0}, {"date": "2021-05-12", "close": 34.81, "volume": 7675.0}, {"date": "2021-05-13", "close": 35.56, "volume": 11593.0}, {"date": "2021-05-14", "close": 37.86, "volume": 13048.0}, {"date": "2021-05-17", "close": 38.7, "volume": 8662.0}, {"date": "2021-05-18", "close": 38.2, "volume": 4831.0}, {"date": "2021-05-19", "close": 37.59, "volume": 7780.0}, {"date": "2021-05-20", "close": 37.65, "volume": 10003.0}, {"date": "2021-05-21", "close": 37.79, "volume": 3106.0}, {"date": "2021-05-24", "close": 38.8, "volume": 2411.0}, {"date": "2021-05-25", "close": 38.19, "volume": 2396.0}, {"date": "2021-05-26", "close": 38.21, "volume": 1180.0}, {"date": "2021-05-27", "close": 38.39, "volume": 2842.0}, {"date": "2021-05-28", "close": 38.2, "volume": 3903.0}, {"date": "2021-06-01", "close": 38.2, "volume": 1579.0}, {"date": "2021-06-02", "close": 38.69, "volume": 7774.0}, {"date": "2021-06-03", "close": 38.4, "volume": 3657.0}, {"date": "2021-06-04", "close": 38.16, "volume": 5103.0}, {"date": "2021-06-07", "close": 37.1, "volume": 7985.0}, {"date": "2021-06-08", "close": 36.82, "volume": 5215.0}, {"date": "2021-06-09", "close": 36.79, "volume": 2933.0}, {"date": "2021-06-10", "close": 37.1, "volume": 5738.0}, {"date": "2021-06-11", "close": 36.9, "volume": 2124.0}, {"date": "2021-06-14", "close": 36.6, "volume": 6096.0}, {"date": "2021-06-15", "close": 36.11, "volume": 6338.0}, {"date": "2021-06-16", "close": 36.06, "volume": 6633.0}, {"date": "2021-06-17", "close": 35.55, "volume": 9623.0}, {"date": "2021-06-18", "close": 35.77, "volume": 16898.0}, {"date": "2021-06-21", "close": 35.02, "volume": 9568.0}, {"date": "2021-06-22", "close": 35.01, "volume": 8612.0}, {"date": "2021-06-23", "close": 34.5, "volume": 16366.0}, {"date": "2021-06-24", "close": 34.98, "volume": 26325.0}, {"date": "2021-06-25", "close": 35.79, "volume": 308599.0}, {"date": "2021-06-28", "close": 35.64, "volume": 4590.0}, {"date": "2021-06-29", "close": 35.34, "volume": 5491.0}, {"date": "2021-06-30", "close": 35.46, "volume": 2538.0}, {"date": "2021-07-01", "close": 34.95, "volume": 4714.0}, {"date": "2021-07-02", "close": 35.36, "volume": 2818.0}, {"date": "2021-07-06", "close": 35.08, "volume": 1373.0}, {"date": "2021-07-07", "close": 35.08, "volume": 3166.0}, {"date": "2021-07-08", "close": 34.75, "volume": 4404.0}, {"date": "2021-07-09", "close": 34.66, "volume": 6999.0}, {"date": "2021-07-12", "close": 35.275, "volume": 6696.0}, {"date": "2021-07-13", "close": 35.08, "volume": 3886.0}, {"date": "2021-07-14", "close": 34.99, "volume": 1729.0}, {"date": "2021-07-15", "close": 34.4, "volume": 9246.0}, {"date": "2021-07-16", "close": 34.0, "volume": 5917.0}, {"date": "2021-07-19", "close": 33.51, "volume": 4321.0}, {"date": "2021-07-20", "close": 33.51, "volume": 7883.0}, {"date": "2021-07-21", "close": 33.35, "volume": 2726.0}, {"date": "2021-07-22", "close": 33.32, "volume": 5441.0}, {"date": "2021-07-23", "close": 34.3, "volume": 4983.0}, {"date": "2021-07-26", "close": 35.1, "volume": 5301.0}, {"date": "2021-07-27", "close": 34.79, "volume": 2469.0}, {"date": "2021-07-28", "close": 34.18, "volume": 1485.0}, {"date": "2021-07-29", "close": 33.25, "volume": 6188.0}, {"date": "2021-07-30", "close": 33.99, "volume": 4506.0}, {"date": "2021-08-02", "close": 34.3, "volume": 16981.0}, {"date": "2021-08-03", "close": 34.34, "volume": 2866.0}, {"date": "2021-08-04", "close": 34.09, "volume": 7847.0}, {"date": "2021-08-05", "close": 33.75, "volume": 2986.0}, {"date": "2021-08-06", "close": 34.365, "volume": 6409.0}, {"date": "2021-08-09", "close": 34.365, "volume": null}, {"date": "2021-08-10", "close": 34.365, "volume": null}, {"date": "2021-08-11", "close": 34.0, "volume": 2210.0}, {"date": "2021-08-12", "close": 33.8, "volume": 1331.0}, {"date": "2021-08-13", "close": 34.205, "volume": 3216.0}, {"date": "2021-08-16", "close": 34.3, "volume": 703.0}, {"date": "2021-08-17", "close": 34.445, "volume": 1989.0}, {"date": "2021-08-18", "close": 34.4, "volume": 1815.0}, {"date": "2021-08-19", "close": 34.0621, "volume": 278.0}, {"date": "2021-08-20", "close": 34.4, "volume": 3562.0}, {"date": "2021-08-23", "close": 33.9, "volume": 953.0}, {"date": "2021-08-24", "close": 33.67, "volume": 1285.0}, {"date": "2021-08-25", "close": 33.93, "volume": 2152.0}, {"date": "2021-08-26", "close": 34.33, "volume": 779.0}, {"date": "2021-08-27", "close": 34.36, "volume": 2803.0}, {"date": "2021-08-30", "close": 34.6, "volume": 884.0}, {"date": "2021-08-31", "close": 34.35, "volume": 1579.0}, {"date": "2021-09-01", "close": 34.35, "volume": null}, {"date": "2021-09-02", "close": 34.315, "volume": 3032.0}, {"date": "2021-09-03", "close": 34.9999, "volume": 1467.0}, {"date": "2021-09-07", "close": 34.45, "volume": 1037.0}, {"date": "2021-09-08", "close": 34.9006, "volume": 7545.0}, {"date": "2021-09-09", "close": 35.16, "volume": 3111.0}, {"date": "2021-09-10", "close": 34.6605, "volume": 2244.0}, {"date": "2021-09-13", "close": 34.905, "volume": 4463.0}, {"date": "2021-09-14", "close": 35.3198, "volume": 718.0}, {"date": "2021-09-15", "close": 34.3977, "volume": 3544.0}, {"date": "2021-09-16", "close": 34.515, "volume": 898.0}, {"date": "2021-09-17", "close": 34.15, "volume": 4618.0}, {"date": "2021-09-20", "close": 33.66, "volume": 4052.0}, {"date": "2021-09-21", "close": 33.95, "volume": 1648.0}, {"date": "2021-09-22", "close": 34.37, "volume": 919.0}, {"date": "2021-09-23", "close": 34.47, "volume": 1928.0}, {"date": "2021-09-24", "close": 34.01, "volume": 1666.0}, {"date": "2021-09-27", "close": 33.85, "volume": 2546.0}, {"date": "2021-09-28", "close": 33.8, "volume": 2937.0}, {"date": "2021-09-29", "close": 33.8, "volume": null}, {"date": "2021-09-30", "close": 33.8, "volume": 5586.0}, {"date": "2021-10-01", "close": 34.4, "volume": 3638.0}, {"date": "2021-10-04", "close": 34.01, "volume": 972.0}, {"date": "2021-10-05", "close": 34.12, "volume": 6510.0}, {"date": "2021-10-06", "close": 33.97, "volume": 8757.0}, {"date": "2021-10-07", "close": 33.91, "volume": 7628.0}, {"date": "2021-10-08", "close": 34.43, "volume": 2507.0}, {"date": "2021-10-11", "close": 34.65, "volume": 1085.0}, {"date": "2021-10-12", "close": 34.65, "volume": 473.0}, {"date": "2021-10-13", "close": 34.45, "volume": 554.0}, {"date": "2021-10-14", "close": 34.45, "volume": null}, {"date": "2021-10-15", "close": 34.1, "volume": 1787.0}, {"date": "2021-10-18", "close": 34.3516, "volume": 3921.0}, {"date": "2021-10-19", "close": 33.51, "volume": 4146.0}, {"date": "2021-10-20", "close": 33.79, "volume": 261.0}, {"date": "2021-10-21", "close": 33.795, "volume": 475.0}, {"date": "2021-10-22", "close": 33.659, "volume": 578.0}, {"date": "2021-10-25", "close": 34.08, "volume": 3135.0}, {"date": "2021-10-26", "close": 33.9, "volume": 1171.0}, {"date": "2021-10-27", "close": 33.9, "volume": null}, {"date": "2021-10-28", "close": 33.8, "volume": 1518.0}, {"date": "2021-10-29", "close": 33.82, "volume": 600.0}, {"date": "2021-11-01", "close": 33.76, "volume": 1276.0}, {"date": "2021-11-02", "close": 33.79, "volume": 2270.0}, {"date": "2021-11-03", "close": 34.05, "volume": 4924.0}, {"date": "2021-11-04", "close": 33.99, "volume": 4533.0}, {"date": "2021-11-05", "close": 33.995, "volume": 1228.0}, {"date": "2021-11-08", "close": 33.995, "volume": null}, {"date": "2021-11-09", "close": 33.5, "volume": 1953.0}, {"date": "2021-11-10", "close": 33.41, "volume": 5993.0}, {"date": "2021-11-11", "close": 33.38, "volume": 3149.0}, {"date": "2021-11-12", "close": 33.705, "volume": 2718.0}, {"date": "2021-11-15", "close": 34.0, "volume": 1915.0}, {"date": "2021-11-16", "close": 33.76, "volume": 1833.0}, {"date": "2021-11-17", "close": 33.52, "volume": 1891.0}, {"date": "2021-11-18", "close": 33.2389, "volume": 1386.0}, {"date": "2021-11-19", "close": 33.05, "volume": 1399.0}, {"date": "2021-11-22", "close": 33.72, "volume": 2482.0}, {"date": "2021-11-23", "close": 33.7, "volume": 3645.0}, {"date": "2021-11-24", "close": 33.7, "volume": null}, {"date": "2021-11-26", "close": 33.9, "volume": 1622.0}, {"date": "2021-11-29", "close": 33.95, "volume": 2434.0}, {"date": "2021-11-30", "close": 34.285, "volume": 1302.0}, {"date": "2021-12-01", "close": 34.79, "volume": 1375.0}, {"date": "2021-12-02", "close": 34.2603, "volume": 909.0}, {"date": "2021-12-03", "close": 34.35, "volume": 814.0}, {"date": "2021-12-06", "close": 33.13, "volume": 6597.0}, {"date": "2021-12-07", "close": 33.47, "volume": 612.0}, {"date": "2021-12-08", "close": 34.12, "volume": 4229.0}, {"date": "2021-12-09", "close": 33.17, "volume": 2222.0}, {"date": "2021-12-10", "close": 33.16, "volume": 533.0}, {"date": "2021-12-13", "close": 31.77, "volume": 11207.0}, {"date": "2021-12-14", "close": 31.57, "volume": 12233.0}, {"date": "2021-12-15", "close": 31.32, "volume": 2310.0}, {"date": "2021-12-16", "close": 31.73, "volume": 6383.0}, {"date": "2021-12-17", "close": 32.01, "volume": 4282.0}, {"date": "2021-12-20", "close": 32.01, "volume": null}, {"date": "2021-12-21", "close": 32.067, "volume": 1449.0}, {"date": "2021-12-22", "close": 32.05, "volume": 3359.0}, {"date": "2021-12-23", "close": 32.13, "volume": 4579.0}, {"date": "2021-12-27", "close": 31.835, "volume": 5621.0}, {"date": "2021-12-28", "close": 32.0, "volume": 2185.0}, {"date": "2021-12-29", "close": 33.0, "volume": 1563.0}, {"date": "2021-12-30", "close": 32.1805, "volume": 6644.0}, {"date": "2021-12-31", "close": 32.3, "volume": 9076.0}, {"date": "2022-01-03", "close": 31.83, "volume": 3079.0}, {"date": "2022-01-04", "close": 32.5, "volume": 5742.0}, {"date": "2022-01-05", "close": 32.6, "volume": 876.0}, {"date": "2022-01-06", "close": 32.6356, "volume": 2850.0}, {"date": "2022-01-07", "close": 32.79, "volume": 3142.0}, {"date": "2022-01-10", "close": 32.5, "volume": 1534.0}, {"date": "2022-01-11", "close": 33.05, "volume": 4255.0}, {"date": "2022-01-12", "close": 32.99, "volume": 5016.0}, {"date": "2022-01-13", "close": 33.1, "volume": 3085.0}, {"date": "2022-01-14", "close": 33.95, "volume": 1307.0}, {"date": "2022-01-18", "close": 33.95, "volume": 2633.0}, {"date": "2022-01-19", "close": 33.96, "volume": 788.0}, {"date": "2022-01-20", "close": 33.8, "volume": 739.0}, {"date": "2022-01-21", "close": 33.7, "volume": 1328.0}, {"date": "2022-01-24", "close": 33.85, "volume": 1844.0}, {"date": "2022-01-25", "close": 33.85, "volume": 1268.0}, {"date": "2022-01-26", "close": 33.5, "volume": 1520.0}, {"date": "2022-01-27", "close": 33.6, "volume": 1010.0}, {"date": "2022-01-28", "close": 33.835, "volume": 1321.0}, {"date": "2022-01-31", "close": 33.7644, "volume": 1626.0}, {"date": "2022-02-01", "close": 33.1, "volume": 1925.0}, {"date": "2022-02-02", "close": 33.7, "volume": 1653.0}, {"date": "2022-02-03", "close": 33.49, "volume": 731.0}, {"date": "2022-02-04", "close": 33.47, "volume": 1123.0}, {"date": "2022-02-07", "close": 33.4, "volume": 1264.0}, {"date": "2022-02-08", "close": 33.9, "volume": 2300.0}, {"date": "2022-02-09", "close": 33.7, "volume": 252.0}, {"date": "2022-02-10", "close": 33.72, "volume": 985.0}, {"date": "2022-02-11", "close": 33.79, "volume": 971.0}, {"date": "2022-02-14", "close": 33.36, "volume": 1892.0}, {"date": "2022-02-15", "close": 33.74, "volume": 3033.0}, {"date": "2022-02-16", "close": 33.38, "volume": 2851.0}, {"date": "2022-02-17", "close": 32.65, "volume": 8746.0}, {"date": "2022-02-18", "close": 32.65, "volume": null}, {"date": "2022-02-22", "close": 32.5, "volume": 1029.0}, {"date": "2022-02-23", "close": 32.29, "volume": 6124.0}, {"date": "2022-02-24", "close": 32.2, "volume": 2214.0}, {"date": "2022-02-25", "close": 32.2, "volume": 1646.0}, {"date": "2022-02-28", "close": 32.42, "volume": 920.0}, {"date": "2022-03-01", "close": 31.91, "volume": 2915.0}, {"date": "2022-03-02", "close": 32.2, "volume": 617.0}, {"date": "2022-03-03", "close": 31.75, "volume": 14045.0}, {"date": "2022-03-04", "close": 32.715, "volume": 1499.0}, {"date": "2022-03-07", "close": 32.5, "volume": 560.0}, {"date": "2022-03-08", "close": 33.87, "volume": 1240.0}, {"date": "2022-03-09", "close": 32.7, "volume": 644.0}, {"date": "2022-03-10", "close": 32.98, "volume": 348.0}, {"date": "2022-03-11", "close": 32.92, "volume": 569.0}, {"date": "2022-03-14", "close": 32.38, "volume": 4428.0}, {"date": "2022-03-15", "close": 33.22, "volume": 3109.0}, {"date": "2022-03-16", "close": 32.66, "volume": 432.0}, {"date": "2022-03-17", "close": 32.76, "volume": 7951.0}, {"date": "2022-03-18", "close": 32.75, "volume": 4104.0}, {"date": "2022-03-21", "close": 32.83, "volume": 6547.0}, {"date": "2022-03-22", "close": 32.91, "volume": 1541.0}, {"date": "2022-03-23", "close": 32.8, "volume": 1362.0}, {"date": "2022-03-24", "close": 33.46, "volume": 10978.0}, {"date": "2022-03-25", "close": 34.49, "volume": 22014.0}, {"date": "2022-03-28", "close": 34.33, "volume": 12268.0}, {"date": "2022-03-29", "close": 34.11, "volume": 9898.0}, {"date": "2022-03-30", "close": 33.65, "volume": 12242.0}, {"date": "2022-03-31", "close": 33.21, "volume": 3760.0}, {"date": "2022-04-01", "close": 32.84, "volume": 9416.0}, {"date": "2022-04-04", "close": 32.62, "volume": 5016.0}, {"date": "2022-04-05", "close": 33.57, "volume": 11430.0}, {"date": "2022-04-06", "close": 32.78, "volume": 9166.0}, {"date": "2022-04-07", "close": 33.48, "volume": 1738.0}, {"date": "2022-04-08", "close": 33.48, "volume": null}, {"date": "2022-04-11", "close": 32.26, "volume": 3227.0}, {"date": "2022-04-12", "close": 32.15, "volume": 741.0}, {"date": "2022-04-13", "close": 32.2, "volume": 1456.0}, {"date": "2022-04-14", "close": 32.2, "volume": null}, {"date": "2022-04-18", "close": 32.4693, "volume": 447.0}, {"date": "2022-04-19", "close": 32.5, "volume": 2066.0}, {"date": "2022-04-20", "close": 31.9384, "volume": 7369.0}, {"date": "2022-04-21", "close": 32.1, "volume": 4081.0}, {"date": "2022-04-22", "close": 31.77, "volume": 903.0}, {"date": "2022-04-25", "close": 31.8, "volume": 341.0}, {"date": "2022-04-26", "close": 31.1233, "volume": 1020.0}, {"date": "2022-04-27", "close": 31.02, "volume": 1476.0}, {"date": "2022-04-28", "close": 31.145, "volume": 2212.0}, {"date": "2022-04-29", "close": 30.54, "volume": 2900.0}, {"date": "2022-05-02", "close": 30.8, "volume": 1986.0}, {"date": "2022-05-03", "close": 30.5, "volume": 1635.0}, {"date": "2022-05-04", "close": 30.75, "volume": 917.0}, {"date": "2022-05-05", "close": 30.61, "volume": 1357.0}, {"date": "2022-05-06", "close": 31.13, "volume": 2921.0}, {"date": "2022-05-09", "close": 30.3101, "volume": 286.0}, {"date": "2022-05-10", "close": 30.35, "volume": 2504.0}, {"date": "2022-05-11", "close": 30.35, "volume": null}, {"date": "2022-05-12", "close": 29.62, "volume": 5103.0}, {"date": "2022-05-13", "close": 30.0, "volume": 5351.0}, {"date": "2022-05-16", "close": 28.76, "volume": 4838.0}, {"date": "2022-05-17", "close": 30.22, "volume": 5463.0}, {"date": "2022-05-18", "close": 30.22, "volume": null}, {"date": "2022-05-19", "close": 29.06, "volume": 6481.0}, {"date": "2022-05-20", "close": 29.03, "volume": 5951.0}, {"date": "2022-05-23", "close": 29.34, "volume": 5347.0}, {"date": "2022-05-24", "close": 29.4, "volume": 5342.0}, {"date": "2022-05-25", "close": 29.4, "volume": 2952.0}, {"date": "2022-05-26", "close": 29.4, "volume": null}, {"date": "2022-05-27", "close": 29.5, "volume": 1072.0}, {"date": "2022-05-31", "close": 30.29, "volume": 1998.0}, {"date": "2022-06-01", "close": 30.29, "volume": null}, {"date": "2022-06-02", "close": 30.35, "volume": 1198.0}, {"date": "2022-06-03", "close": 29.99, "volume": 596.0}, {"date": "2022-06-06", "close": 30.1463, "volume": 480.0}, {"date": "2022-06-07", "close": 30.0, "volume": 744.0}, {"date": "2022-06-08", "close": 30.0254, "volume": 2375.0}, {"date": "2022-06-09", "close": 29.94, "volume": 352.0}, {"date": "2022-06-10", "close": 30.3, "volume": 621.0}, {"date": "2022-06-13", "close": 29.1801, "volume": 962.0}, {"date": "2022-06-14", "close": 28.98, "volume": 1510.0}, {"date": "2022-06-15", "close": 29.12, "volume": 351.0}, {"date": "2022-06-16", "close": 29.19, "volume": 886.0}, {"date": "2022-06-17", "close": 30.2999, "volume": 937.0}, {"date": "2022-06-21", "close": 30.2999, "volume": null}, {"date": "2022-06-22", "close": 30.0, "volume": 1702.0}, {"date": "2022-06-23", "close": 29.11, "volume": 8127.0}, {"date": "2022-06-24", "close": 28.95, "volume": 7543.0}, {"date": "2022-06-27", "close": 28.33, "volume": 14783.0}, {"date": "2022-06-28", "close": 28.14, "volume": 16749.0}, {"date": "2022-06-29", "close": 27.4, "volume": 8813.0}, {"date": "2022-06-30", "close": 27.04, "volume": 6843.0}, {"date": "2022-07-01", "close": 27.55, "volume": 1864.0}, {"date": "2022-07-05", "close": 27.4399, "volume": 1304.0}, {"date": "2022-07-06", "close": 26.9, "volume": 3562.0}, {"date": "2022-07-07", "close": 26.2001, "volume": 7149.0}, {"date": "2022-07-08", "close": 26.38, "volume": 3803.0}, {"date": "2022-07-11", "close": 27.13, "volume": 535.0}, {"date": "2022-07-12", "close": 26.39, "volume": 9730.0}, {"date": "2022-07-13", "close": 26.5, "volume": 3504.0}, {"date": "2022-07-14", "close": 26.26, "volume": 3797.0}, {"date": "2022-07-15", "close": 26.45, "volume": 1901.0}, {"date": "2022-07-18", "close": 26.2899, "volume": 2595.0}, {"date": "2022-07-19", "close": 26.8, "volume": 6321.0}, {"date": "2022-07-20", "close": 26.7, "volume": 6759.0}, {"date": "2022-07-21", "close": 26.14, "volume": 2592.0}, {"date": "2022-07-22", "close": 26.5, "volume": 4715.0}, {"date": "2022-07-25", "close": 26.5, "volume": 452.0}, {"date": "2022-07-26", "close": 27.075, "volume": 866.0}, {"date": "2022-07-27", "close": 26.99, "volume": 1304.0}, {"date": "2022-07-28", "close": 27.4, "volume": 398.0}, {"date": "2022-07-29", "close": 27.2, "volume": 2626.0}, {"date": "2022-08-01", "close": 27.3, "volume": 3893.0}, {"date": "2022-08-02", "close": 27.27, "volume": 614.0}, {"date": "2022-08-03", "close": 27.27, "volume": null}, {"date": "2022-08-04", "close": 27.31, "volume": 4600.0}, {"date": "2022-08-05", "close": 27.31, "volume": null}, {"date": "2022-08-08", "close": 27.1, "volume": 3320.0}, {"date": "2022-08-09", "close": 26.8, "volume": 183.0}, {"date": "2022-08-10", "close": 28.5, "volume": 6062.0}, {"date": "2022-08-11", "close": 28.3, "volume": 6772.0}, {"date": "2022-08-12", "close": 28.0001, "volume": 3342.0}, {"date": "2022-08-15", "close": 28.2, "volume": 594.0}, {"date": "2022-08-16", "close": 29.02, "volume": 231.0}, {"date": "2022-08-17", "close": 28.43, "volume": 455.0}, {"date": "2022-08-18", "close": 28.43, "volume": null}, {"date": "2022-08-19", "close": 28.19, "volume": 473.0}, {"date": "2022-08-22", "close": 28.19, "volume": null}, {"date": "2022-08-23", "close": 28.19, "volume": null}, {"date": "2022-08-24", "close": 28.35, "volume": 262.0}, {"date": "2022-08-25", "close": 28.35, "volume": null}, {"date": "2022-08-26", "close": 28.35, "volume": null}, {"date": "2022-08-29", "close": 28.0, "volume": 1089.0}, {"date": "2022-08-30", "close": 28.14, "volume": 1931.0}, {"date": "2022-08-31", "close": 27.33, "volume": 2040.0}, {"date": "2022-09-01", "close": 27.84, "volume": 358.0}, {"date": "2022-09-02", "close": 27.84, "volume": null}, {"date": "2022-09-06", "close": 27.0, "volume": 2373.0}, {"date": "2022-09-07", "close": 25.98, "volume": 1728.0}, {"date": "2022-09-08", "close": 25.3571, "volume": 3926.0}, {"date": "2022-09-09", "close": 25.5, "volume": 2211.0}, {"date": "2022-09-12", "close": 26.38, "volume": 1102.0}, {"date": "2022-09-13", "close": 25.9428, "volume": 681.0}, {"date": "2022-09-14", "close": 25.13, "volume": 3313.0}, {"date": "2022-09-15", "close": 24.73, "volume": 5365.0}, {"date": "2022-09-16", "close": 25.45, "volume": 4721.0}, {"date": "2022-09-19", "close": 24.01, "volume": 2365.0}, {"date": "2022-09-20", "close": 24.3, "volume": 1655.0}, {"date": "2022-09-21", "close": 24.75, "volume": 3276.0}, {"date": "2022-09-22", "close": 24.85, "volume": 2840.0}, {"date": "2022-09-23", "close": 24.05, "volume": 1343.0}, {"date": "2022-09-26", "close": 24.25, "volume": 3117.0}, {"date": "2022-09-27", "close": 24.8, "volume": 1245.0}, {"date": "2022-09-28", "close": 23.55, "volume": 8869.0}, {"date": "2022-09-29", "close": 23.2975, "volume": 2092.0}, {"date": "2022-09-30", "close": 23.02, "volume": 2357.0}, {"date": "2022-10-03", "close": 23.25, "volume": 3368.0}, {"date": "2022-10-04", "close": 22.55, "volume": 6947.0}, {"date": "2022-10-05", "close": 22.64, "volume": 696.0}, {"date": "2022-10-06", "close": 22.5373, "volume": 938.0}, {"date": "2022-10-07", "close": 22.75, "volume": 2342.0}, {"date": "2022-10-10", "close": 22.75, "volume": null}, {"date": "2022-10-11", "close": 22.07, "volume": 7500.0}, {"date": "2022-10-12", "close": 22.45, "volume": 2165.0}, {"date": "2022-10-13", "close": 22.2, "volume": 4197.0}, {"date": "2022-10-14", "close": 23.305, "volume": 5420.0}, {"date": "2022-10-17", "close": 23.305, "volume": null}, {"date": "2022-10-18", "close": 23.75, "volume": 1975.0}, {"date": "2022-10-19", "close": 24.71, "volume": 1146.0}, {"date": "2022-10-20", "close": 24.29, "volume": 1598.0}, {"date": "2022-10-21", "close": 24.2999, "volume": 371.0}, {"date": "2022-10-24", "close": 24.25, "volume": 115.0}, {"date": "2022-10-25", "close": 24.25, "volume": null}, {"date": "2022-10-26", "close": 23.9999, "volume": 587.0}, {"date": "2022-10-27", "close": 24.0, "volume": 1075.0}, {"date": "2022-10-28", "close": 24.0, "volume": null}, {"date": "2022-10-31", "close": 23.5, "volume": 600.0}, {"date": "2022-11-01", "close": 23.5, "volume": null}, {"date": "2022-11-02", "close": 23.61, "volume": 2697.0}, {"date": "2022-11-03", "close": 22.93, "volume": 1306.0}, {"date": "2022-11-04", "close": 23.15, "volume": 4354.0}, {"date": "2022-11-07", "close": 23.3, "volume": 917.0}, {"date": "2022-11-08", "close": 23.5, "volume": 1122.0}, {"date": "2022-11-09", "close": 23.5, "volume": 968.0}, {"date": "2022-11-10", "close": 23.49, "volume": 1354.0}, {"date": "2022-11-11", "close": 23.06, "volume": 681.0}, {"date": "2022-11-14", "close": 23.4, "volume": 191.0}, {"date": "2022-11-15", "close": 23.4, "volume": null}, {"date": "2022-11-16", "close": 23.4, "volume": null}, {"date": "2022-11-17", "close": 23.1, "volume": 1143.0}, {"date": "2022-11-18", "close": 22.8, "volume": 399.0}, {"date": "2022-11-21", "close": 22.8, "volume": null}, {"date": "2022-11-22", "close": 22.5711, "volume": 2966.0}, {"date": "2022-11-23", "close": 22.5711, "volume": null}, {"date": "2022-11-25", "close": 22.5711, "volume": null}, {"date": "2022-11-28", "close": 22.2471, "volume": 761.0}, {"date": "2022-11-29", "close": 22.89, "volume": 903.0}, {"date": "2022-11-30", "close": 22.51, "volume": 1523.0}, {"date": "2022-12-01", "close": 22.52, "volume": 596.0}, {"date": "2022-12-02", "close": 22.52, "volume": null}, {"date": "2022-12-05", "close": 22.6768, "volume": 1128.0}, {"date": "2022-12-06", "close": 22.855, "volume": 1872.0}, {"date": "2022-12-07", "close": 22.98, "volume": 1000.0}, {"date": "2022-12-08", "close": 23.01, "volume": 1016.0}, {"date": "2022-12-09", "close": 22.6511, "volume": 1487.0}, {"date": "2022-12-12", "close": 22.6511, "volume": null}, {"date": "2022-12-13", "close": 22.75, "volume": 682.0}, {"date": "2022-12-14", "close": 22.58, "volume": 624.0}, {"date": "2022-12-15", "close": 22.58, "volume": 408.0}, {"date": "2022-12-16", "close": 23.42, "volume": 5891.0}, {"date": "2022-12-19", "close": 22.53, "volume": 1052.0}, {"date": "2022-12-20", "close": 22.53, "volume": null}, {"date": "2022-12-21", "close": 22.58, "volume": 383.0}, {"date": "2022-12-22", "close": 23.44, "volume": 1047.0}, {"date": "2022-12-23", "close": 23.3056, "volume": 909.0}, {"date": "2022-12-27", "close": 23.7, "volume": 4077.0}, {"date": "2022-12-28", "close": 24.7, "volume": 4131.0}, {"date": "2022-12-29", "close": 22.8, "volume": 11595.0}, {"date": "2022-12-30", "close": 23.0, "volume": 3157.0}, {"date": "2023-01-03", "close": 22.55, "volume": 1795.0}, {"date": "2023-01-04", "close": 23.0, "volume": 536.0}, {"date": "2023-01-05", "close": 23.0, "volume": null}, {"date": "2023-01-06", "close": 23.0, "volume": null}, {"date": "2023-01-09", "close": 23.0, "volume": null}, {"date": "2023-01-10", "close": 23.0, "volume": null}, {"date": "2023-01-11", "close": 23.0, "volume": null}, {"date": "2023-01-12", "close": 23.0, "volume": null}, {"date": "2023-01-13", "close": 23.0, "volume": null}, {"date": "2023-01-17", "close": 23.02, "volume": 2534.0}, {"date": "2023-01-18", "close": 23.02, "volume": null}, {"date": "2023-01-19", "close": 23.05, "volume": 183.0}, {"date": "2023-01-20", "close": 23.05, "volume": null}, {"date": "2023-01-23", "close": 22.7, "volume": 1190.0}, {"date": "2023-01-24", "close": 23.52, "volume": 2912.0}, {"date": "2023-01-25", "close": 24.24, "volume": 1201.0}, {"date": "2023-01-26", "close": 24.24, "volume": null}, {"date": "2023-01-27", "close": 23.85, "volume": 3544.0}, {"date": "2023-01-30", "close": 23.76, "volume": 1134.0}, {"date": "2023-01-31", "close": 24.28, "volume": 815.0}, {"date": "2023-02-01", "close": 24.28, "volume": null}, {"date": "2023-02-02", "close": 24.25, "volume": 1667.0}, {"date": "2023-02-03", "close": 23.62, "volume": 999.0}, {"date": "2023-02-06", "close": 24.5, "volume": 1647.0}, {"date": "2023-02-07", "close": 24.5, "volume": 1116.0}, {"date": "2023-02-08", "close": 24.5, "volume": null}, {"date": "2023-02-09", "close": 24.459, "volume": 735.0}, {"date": "2023-02-10", "close": 24.0, "volume": 2182.0}, {"date": "2023-02-13", "close": 23.8, "volume": 2081.0}, {"date": "2023-02-14", "close": 23.985, "volume": 745.0}, {"date": "2023-02-15", "close": 23.9, "volume": 950.0}, {"date": "2023-02-16", "close": 23.8, "volume": 565.0}, {"date": "2023-02-17", "close": 24.15, "volume": 603.0}, {"date": "2023-02-21", "close": 24.16, "volume": 1040.0}, {"date": "2023-02-22", "close": 24.3999, "volume": 877.0}, {"date": "2023-02-23", "close": 24.0, "volume": 856.0}, {"date": "2023-02-24", "close": 24.15, "volume": 1492.0}, {"date": "2023-02-27", "close": 24.28, "volume": 575.0}, {"date": "2023-02-28", "close": 24.28, "volume": null}, {"date": "2023-03-01", "close": 23.9, "volume": 1275.0}, {"date": "2023-03-02", "close": 24.27, "volume": 154.0}, {"date": "2023-03-03", "close": 24.27, "volume": null}, {"date": "2023-03-06", "close": 24.264, "volume": 574.0}, {"date": "2023-03-07", "close": 24.37, "volume": 315.0}, {"date": "2023-03-08", "close": 24.37, "volume": null}, {"date": "2023-03-09", "close": 23.93, "volume": 1449.0}, {"date": "2023-03-10", "close": 23.82, "volume": 4959.0}, {"date": "2023-03-13", "close": 23.47, "volume": 1837.0}, {"date": "2023-03-14", "close": 22.99, "volume": 1675.0}, {"date": "2023-03-15", "close": 23.24, "volume": 777.0}, {"date": "2023-03-16", "close": 23.57, "volume": 799.0}, {"date": "2023-03-17", "close": 22.55, "volume": 5987.0}, {"date": "2023-03-20", "close": 23.24, "volume": 969.0}, {"date": "2023-03-21", "close": 23.43, "volume": 452.0}, {"date": "2023-03-22", "close": 23.14, "volume": 1840.0}, {"date": "2023-03-23", "close": 23.34, "volume": 1040.0}, {"date": "2023-03-24", "close": 23.17, "volume": 875.0}, {"date": "2023-03-27", "close": 23.2, "volume": 1128.0}, {"date": "2023-03-28", "close": 23.65, "volume": 1765.0}, {"date": "2023-03-29", "close": 23.67, "volume": 377.0}, {"date": "2023-03-30", "close": 23.6, "volume": 1375.0}, {"date": "2023-03-31", "close": 22.66, "volume": 1667.0}, {"date": "2023-04-03", "close": 23.89, "volume": 1630.0}, {"date": "2023-04-04", "close": 24.2, "volume": 3110.0}, {"date": "2023-04-05", "close": 24.3152, "volume": 483.0}, {"date": "2023-04-06", "close": 23.19, "volume": 3595.0}, {"date": "2023-04-10", "close": 23.462, "volume": 173.0}, {"date": "2023-04-11", "close": 23.11, "volume": 1774.0}, {"date": "2023-04-12", "close": 23.05, "volume": 2198.0}, {"date": "2023-04-13", "close": 22.75, "volume": 1915.0}, {"date": "2023-04-14", "close": 22.75, "volume": 366.0}, {"date": "2023-04-17", "close": 22.1101, "volume": 678.0}, {"date": "2023-04-18", "close": 23.75, "volume": 548.0}, {"date": "2023-04-19", "close": 23.75, "volume": null}, {"date": "2023-04-20", "close": 23.75, "volume": null}, {"date": "2023-04-21", "close": 23.75, "volume": null}, {"date": "2023-04-24", "close": 22.89, "volume": 360.0}, {"date": "2023-04-25", "close": 22.4, "volume": 582.0}, {"date": "2023-04-26", "close": 22.99, "volume": 1114.0}, {"date": "2023-04-27", "close": 22.8828, "volume": 673.0}, {"date": "2023-04-28", "close": 22.5, "volume": 1736.0}, {"date": "2023-05-01", "close": 22.2965, "volume": 1481.0}, {"date": "2023-05-02", "close": 22.0, "volume": 4734.0}, {"date": "2023-05-03", "close": 22.1, "volume": 1573.0}, {"date": "2023-05-04", "close": 22.15, "volume": 1622.0}, {"date": "2023-05-05", "close": 21.94, "volume": 888.0}, {"date": "2023-05-08", "close": 21.9, "volume": 491.0}, {"date": "2023-05-09", "close": 21.72, "volume": 3214.0}, {"date": "2023-05-10", "close": 21.25, "volume": 4264.0}, {"date": "2023-05-11", "close": 21.2948, "volume": 361.0}, {"date": "2023-05-12", "close": 21.3, "volume": 1717.0}, {"date": "2023-05-15", "close": 21.3501, "volume": 313.0}, {"date": "2023-05-16", "close": 21.78, "volume": 1497.0}, {"date": "2023-05-17", "close": 21.78, "volume": 3709.0}, {"date": "2023-05-18", "close": 21.78, "volume": null}, {"date": "2023-05-19", "close": 20.9, "volume": 4513.0}, {"date": "2023-05-22", "close": 20.9, "volume": null}, {"date": "2023-05-23", "close": 21.1, "volume": 3404.0}, {"date": "2023-05-24", "close": 21.1, "volume": null}, {"date": "2023-05-25", "close": 21.0, "volume": 586.0}, {"date": "2023-05-26", "close": 21.37, "volume": 540.0}, {"date": "2023-05-30", "close": 22.0, "volume": 2433.0}, {"date": "2023-05-31", "close": 22.24, "volume": 7929.0}, {"date": "2023-06-01", "close": 22.5, "volume": 917.0}, {"date": "2023-06-02", "close": 22.54, "volume": 998.0}, {"date": "2023-06-05", "close": 21.79, "volume": 1624.0}, {"date": "2023-06-06", "close": 21.9, "volume": 648.0}, {"date": "2023-06-07", "close": 21.55, "volume": 3485.0}, {"date": "2023-06-08", "close": 21.0, "volume": 6222.0}, {"date": "2023-06-09", "close": 21.56, "volume": 2576.0}, {"date": "2023-06-12", "close": 21.01, "volume": 2068.0}, {"date": "2023-06-13", "close": 21.01, "volume": 1734.0}, {"date": "2023-06-14", "close": 20.4, "volume": 12621.0}, {"date": "2023-06-15", "close": 19.98, "volume": 14215.0}, {"date": "2023-06-16", "close": 18.8, "volume": 21909.0}, {"date": "2023-06-20", "close": 19.2, "volume": 24769.0}, {"date": "2023-06-21", "close": 19.11, "volume": 28676.0}, {"date": "2023-06-22", "close": 19.69, "volume": 3208.0}, {"date": "2023-06-23", "close": 20.17, "volume": 5839.0}, {"date": "2023-06-26", "close": 20.63, "volume": 3074.0}, {"date": "2023-06-27", "close": 20.62, "volume": 1281.0}, {"date": "2023-06-28", "close": 21.6, "volume": 4007.0}, {"date": "2023-06-29", "close": 22.1, "volume": 4955.0}, {"date": "2023-06-30", "close": 21.26, "volume": 5427.0}, {"date": "2023-07-03", "close": 21.07, "volume": 4369.0}, {"date": "2023-07-05", "close": 22.0, "volume": 3456.0}, {"date": "2023-07-06", "close": 21.57, "volume": 1711.0}, {"date": "2023-07-07", "close": 21.78, "volume": 276.0}, {"date": "2023-07-10", "close": 22.2299, "volume": 620.0}, {"date": "2023-07-11", "close": 21.61, "volume": 409.0}, {"date": "2023-07-12", "close": 22.0, "volume": 2221.0}, {"date": "2023-07-13", "close": 21.32, "volume": 1714.0}, {"date": "2023-07-14", "close": 21.5075, "volume": 656.0}, {"date": "2023-07-17", "close": 21.5075, "volume": null}, {"date": "2023-07-18", "close": 21.5, "volume": 1245.0}, {"date": "2023-07-19", "close": 21.31, "volume": 251.0}, {"date": "2023-07-20", "close": 21.55, "volume": 2665.0}, {"date": "2023-07-21", "close": 21.31, "volume": 1150.0}, {"date": "2023-07-24", "close": 21.17, "volume": 379.0}, {"date": "2023-07-25", "close": 22.01, "volume": 2203.0}, {"date": "2023-07-26", "close": 21.55, "volume": 5089.0}, {"date": "2023-07-27", "close": 21.88, "volume": 1747.0}, {"date": "2023-07-28", "close": 21.6169, "volume": 2179.0}, {"date": "2023-07-31", "close": 22.2, "volume": 2023.0}, {"date": "2023-08-01", "close": 22.4, "volume": 1744.0}, {"date": "2023-08-02", "close": 21.5601, "volume": 863.0}, {"date": "2023-08-03", "close": 22.41, "volume": 3304.0}, {"date": "2023-08-04", "close": 22.0, "volume": 5846.0}, {"date": "2023-08-07", "close": 22.0, "volume": 2746.0}, {"date": "2023-08-08", "close": 21.995, "volume": 1183.0}, {"date": "2023-08-09", "close": 22.25, "volume": 411.0}, {"date": "2023-08-10", "close": 22.01, "volume": 2119.0}, {"date": "2023-08-11", "close": 22.01, "volume": null}, {"date": "2023-08-14", "close": 22.01, "volume": null}, {"date": "2023-08-15", "close": 22.15, "volume": 2188.0}, {"date": "2023-08-16", "close": 22.16, "volume": 1998.0}, {"date": "2023-08-17", "close": 22.17, "volume": 751.0}, {"date": "2023-08-18", "close": 22.8, "volume": 7547.0}, {"date": "2023-08-21", "close": 22.8, "volume": null}, {"date": "2023-08-22", "close": 22.75, "volume": 2161.0}, {"date": "2023-08-23", "close": 21.87, "volume": 1476.0}, {"date": "2023-08-24", "close": 22.2, "volume": 1581.0}, {"date": "2023-08-25", "close": 22.26, "volume": 902.0}, {"date": "2023-08-28", "close": 22.26, "volume": null}, {"date": "2023-08-29", "close": 21.71, "volume": 1863.0}, {"date": "2023-08-30", "close": 22.0, "volume": 1283.0}, {"date": "2023-08-31", "close": 22.01, "volume": 2351.0}, {"date": "2023-09-01", "close": 21.74, "volume": 777.0}, {"date": "2023-09-05", "close": 21.74, "volume": null}, {"date": "2023-09-06", "close": 21.74, "volume": null}, {"date": "2023-09-07", "close": 22.0, "volume": 994.0}, {"date": "2023-09-08", "close": 22.0, "volume": null}, {"date": "2023-09-11", "close": 21.9, "volume": 1697.0}, {"date": "2023-09-12", "close": 21.4, "volume": 21741.0}, {"date": "2023-09-13", "close": 21.09, "volume": 948.0}, {"date": "2023-09-14", "close": 21.02, "volume": 2035.0}, {"date": "2023-09-15", "close": 21.47, "volume": 11482.0}, {"date": "2023-09-18", "close": 21.0, "volume": 4272.0}, {"date": "2023-09-19", "close": 20.85, "volume": 607.0}, {"date": "2023-09-20", "close": 21.2, "volume": 4356.0}, {"date": "2023-09-21", "close": 21.03, "volume": 2754.0}, {"date": "2023-09-22", "close": 21.39, "volume": 1860.0}, {"date": "2023-09-25", "close": 21.96, "volume": 669.0}, {"date": "2023-09-26", "close": 21.8, "volume": 5691.0}, {"date": "2023-09-27", "close": 21.8, "volume": 2323.0}, {"date": "2023-09-28", "close": 21.5, "volume": 696.0}, {"date": "2023-09-29", "close": 21.5, "volume": null}, {"date": "2023-10-02", "close": 21.5, "volume": 290.0}, {"date": "2023-10-03", "close": 21.99, "volume": 379.0}, {"date": "2023-10-04", "close": 21.99, "volume": null}, {"date": "2023-10-05", "close": 21.4, "volume": 2584.0}, {"date": "2023-10-06", "close": 21.49, "volume": 961.0}, {"date": "2023-10-09", "close": 21.49, "volume": null}, {"date": "2023-10-10", "close": 21.49, "volume": null}, {"date": "2023-10-11", "close": 21.12, "volume": 131.0}, {"date": "2023-10-12", "close": 21.12, "volume": null}, {"date": "2023-10-13", "close": 21.12, "volume": null}, {"date": "2023-10-16", "close": 21.36, "volume": 3939.0}, {"date": "2023-10-17", "close": 21.2, "volume": 1516.0}, {"date": "2023-10-18", "close": 21.2, "volume": 949.0}, {"date": "2023-10-19", "close": 21.31, "volume": 1177.0}, {"date": "2023-10-20", "close": 21.31, "volume": null}, {"date": "2023-10-23", "close": 21.31, "volume": null}, {"date": "2023-10-24", "close": 21.944, "volume": 475.0}, {"date": "2023-10-25", "close": 21.76, "volume": 451.0}, {"date": "2023-10-26", "close": 21.1, "volume": 2170.0}, {"date": "2023-10-27", "close": 21.1, "volume": null}, {"date": "2023-10-30", "close": 21.1, "volume": null}, {"date": "2023-10-31", "close": 20.81, "volume": 654.0}, {"date": "2023-11-01", "close": 21.0, "volume": 1519.0}, {"date": "2023-11-02", "close": 20.81, "volume": 2580.0}, {"date": "2023-11-03", "close": 21.02, "volume": 1012.0}, {"date": "2023-11-06", "close": 20.75, "volume": 2879.0}, {"date": "2023-11-07", "close": 20.83, "volume": 691.0}, {"date": "2023-11-08", "close": 20.83, "volume": null}, {"date": "2023-11-09", "close": 20.35, "volume": 1061.0}, {"date": "2023-11-10", "close": 20.529, "volume": 732.0}, {"date": "2023-11-13", "close": 20.8, "volume": 747.0}, {"date": "2023-11-14", "close": 20.8737, "volume": 2738.0}, {"date": "2023-11-15", "close": 20.78, "volume": 2337.0}, {"date": "2023-11-16", "close": 20.85, "volume": 817.0}, {"date": "2023-11-17", "close": 20.89, "volume": 755.0}, {"date": "2023-11-20", "close": 21.004, "volume": 764.0}, {"date": "2023-11-21", "close": 20.5, "volume": 2892.0}, {"date": "2023-11-22", "close": 20.37, "volume": 455.0}, {"date": "2023-11-24", "close": 20.37, "volume": null}, {"date": "2023-11-27", "close": 20.63, "volume": 5334.0}, {"date": "2023-11-28", "close": 21.0, "volume": 853.0}, {"date": "2023-11-29", "close": 21.01, "volume": 3942.0}, {"date": "2023-11-30", "close": 21.24, "volume": 5619.0}, {"date": "2023-12-01", "close": 20.98, "volume": 2027.0}, {"date": "2023-12-04", "close": 20.6, "volume": 2367.0}, {"date": "2023-12-05", "close": 20.9, "volume": 2020.0}, {"date": "2023-12-06", "close": 21.0, "volume": 956.0}, {"date": "2023-12-07", "close": 20.8, "volume": 1404.0}, {"date": "2023-12-08", "close": 20.5, "volume": 3543.0}, {"date": "2023-12-11", "close": 20.635, "volume": 915.0}, {"date": "2023-12-12", "close": 20.06, "volume": 3375.0}, {"date": "2023-12-13", "close": 19.72, "volume": 8197.0}, {"date": "2023-12-14", "close": 20.2, "volume": 6461.0}, {"date": "2023-12-15", "close": 20.13, "volume": 1430.0}, {"date": "2023-12-18", "close": 20.0298, "volume": 752.0}, {"date": "2023-12-19", "close": 20.45, "volume": 1479.0}, {"date": "2023-12-20", "close": 20.75, "volume": 11762.0}, {"date": "2023-12-21", "close": 20.25, "volume": 4161.0}, {"date": "2023-12-22", "close": 20.25, "volume": 1314.0}, {"date": "2023-12-26", "close": 20.6775, "volume": 6657.0}, {"date": "2023-12-27", "close": 21.15, "volume": 11816.0}, {"date": "2023-12-28", "close": 21.28, "volume": 3682.0}, {"date": "2023-12-29", "close": 21.28, "volume": 5579.0}, {"date": "2024-01-02", "close": 21.03, "volume": 1910.0}, {"date": "2024-01-03", "close": 21.2357, "volume": 2472.0}, {"date": "2024-01-04", "close": 21.22, "volume": 4827.0}, {"date": "2024-01-05", "close": 21.5, "volume": 4921.0}, {"date": "2024-01-08", "close": 21.55, "volume": 1812.0}, {"date": "2024-01-09", "close": 21.299, "volume": 892.0}, {"date": "2024-01-10", "close": 21.24, "volume": 2678.0}, {"date": "2024-01-11", "close": 21.33, "volume": 1293.0}, {"date": "2024-01-12", "close": 21.33, "volume": null}, {"date": "2024-01-16", "close": 21.26, "volume": 2549.0}, {"date": "2024-01-17", "close": 21.26, "volume": null}, {"date": "2024-01-18", "close": 21.26, "volume": null}, {"date": "2024-01-19", "close": 21.5488, "volume": 7046.0}, {"date": "2024-01-22", "close": 21.1, "volume": 7057.0}, {"date": "2024-01-23", "close": 20.9, "volume": 764.0}, {"date": "2024-01-24", "close": 20.69, "volume": 4957.0}, {"date": "2024-01-25", "close": 20.51, "volume": 1274.0}, {"date": "2024-01-26", "close": 20.38, "volume": 819.0}, {"date": "2024-01-29", "close": 20.906, "volume": 719.0}, {"date": "2024-01-30", "close": 20.33, "volume": 6692.0}, {"date": "2024-01-31", "close": 20.44, "volume": 806.0}, {"date": "2024-02-01", "close": 20.51, "volume": 1276.0}, {"date": "2024-02-02", "close": 20.75, "volume": 522.0}, {"date": "2024-02-05", "close": 20.318, "volume": 560.0}, {"date": "2024-02-06", "close": 20.9498, "volume": 935.0}, {"date": "2024-02-07", "close": 20.7852, "volume": 493.0}, {"date": "2024-02-08", "close": 20.36, "volume": 249.0}, {"date": "2024-02-09", "close": 20.5, "volume": 1265.0}, {"date": "2024-02-12", "close": 20.35, "volume": 6132.0}, {"date": "2024-02-13", "close": 20.67, "volume": 4237.0}, {"date": "2024-02-14", "close": 20.74, "volume": 704.0}, {"date": "2024-02-15", "close": 20.86, "volume": 1512.0}, {"date": "2024-02-16", "close": 21.0224, "volume": 920.0}, {"date": "2024-02-20", "close": 20.7, "volume": 2043.0}, {"date": "2024-02-21", "close": 20.96, "volume": 1752.0}, {"date": "2024-02-22", "close": 20.685, "volume": 130.0}, {"date": "2024-02-23", "close": 20.94, "volume": 842.0}, {"date": "2024-02-26", "close": 21.14, "volume": 518.0}, {"date": "2024-02-27", "close": 21.14, "volume": null}, {"date": "2024-02-28", "close": 21.14, "volume": null}, {"date": "2024-02-29", "close": 21.1, "volume": 919.0}, {"date": "2024-03-01", "close": 21.08, "volume": 1034.0}, {"date": "2024-03-04", "close": 20.55, "volume": 1893.0}, {"date": "2024-03-05", "close": 20.12, "volume": 5197.0}, {"date": "2024-03-06", "close": 20.45, "volume": 581.0}, {"date": "2024-03-07", "close": 20.5, "volume": 687.0}, {"date": "2024-03-08", "close": 20.48, "volume": 407.0}, {"date": "2024-03-11", "close": 20.37, "volume": 3680.0}, {"date": "2024-03-12", "close": 19.79, "volume": 9152.0}, {"date": "2024-03-13", "close": 19.59, "volume": 667.0}, {"date": "2024-03-14", "close": 19.26, "volume": 2305.0}, {"date": "2024-03-15", "close": 19.79, "volume": 15321.0}, {"date": "2024-03-18", "close": 19.32, "volume": 1323.0}, {"date": "2024-03-19", "close": 18.82, "volume": 7521.0}, {"date": "2024-03-20", "close": 18.9, "volume": 1339.0}, {"date": "2024-03-21", "close": 19.0, "volume": 5047.0}, {"date": "2024-03-22", "close": 19.0, "volume": 3725.0}, {"date": "2024-03-25", "close": 19.34, "volume": 1524.0}, {"date": "2024-03-26", "close": 19.34, "volume": 948.0}, {"date": "2024-03-27", "close": 19.4, "volume": 3253.0}, {"date": "2024-03-28", "close": 19.275, "volume": 1346.0}, {"date": "2024-04-01", "close": 18.99, "volume": 6093.0}, {"date": "2024-04-02", "close": 18.9, "volume": 1077.0}, {"date": "2024-04-03", "close": 18.9, "volume": null}, {"date": "2024-04-04", "close": 19.05, "volume": 1491.0}, {"date": "2024-04-05", "close": 19.1, "volume": 378.0}, {"date": "2024-04-08", "close": 19.03, "volume": 4168.0}, {"date": "2024-04-09", "close": 18.8, "volume": 1900.0}, {"date": "2024-04-10", "close": 18.2, "volume": 14563.0}, {"date": "2024-04-11", "close": 17.75, "volume": 7318.0}, {"date": "2024-04-12", "close": 17.62, "volume": 1961.0}, {"date": "2024-04-15", "close": 17.75, "volume": 6737.0}, {"date": "2024-04-16", "close": 17.16, "volume": 7041.0}, {"date": "2024-04-17", "close": 17.0, "volume": 5309.0}, {"date": "2024-04-18", "close": 17.0, "volume": 5612.0}, {"date": "2024-04-19", "close": 16.84, "volume": 9848.0}, {"date": "2024-04-22", "close": 16.93, "volume": 1436.0}, {"date": "2024-04-23", "close": 17.15, "volume": 2617.0}, {"date": "2024-04-24", "close": 17.17, "volume": 1407.0}, {"date": "2024-04-25", "close": 17.0, "volume": 531.0}, {"date": "2024-04-26", "close": 17.35, "volume": 15885.0}, {"date": "2024-04-29", "close": 18.4, "volume": 4924.0}, {"date": "2024-04-30", "close": 18.51, "volume": 922.0}, {"date": "2024-05-01", "close": 18.1, "volume": 2613.0}, {"date": "2024-05-02", "close": 18.1501, "volume": 1927.0}, {"date": "2024-05-03", "close": 18.22, "volume": 2701.0}, {"date": "2024-05-06", "close": 19.02, "volume": 17239.0}, {"date": "2024-05-07", "close": 18.73, "volume": 1471.0}, {"date": "2024-05-08", "close": 19.19, "volume": 2798.0}, {"date": "2024-05-09", "close": 19.0119, "volume": 925.0}, {"date": "2024-05-10", "close": 19.0119, "volume": null}, {"date": "2024-05-13", "close": 19.24, "volume": 16922.0}, {"date": "2024-05-14", "close": 19.25, "volume": 1998.0}, {"date": "2024-05-15", "close": 18.9, "volume": 2117.0}, {"date": "2024-05-16", "close": 18.9858, "volume": 723.0}, {"date": "2024-05-17", "close": 18.95, "volume": 3208.0}, {"date": "2024-05-20", "close": 18.65, "volume": 6025.0}, {"date": "2024-05-21", "close": 18.9163, "volume": 805.0}, {"date": "2024-05-22", "close": 18.4, "volume": 3457.0}, {"date": "2024-05-23", "close": 18.63, "volume": 769.0}, {"date": "2024-05-24", "close": 18.87, "volume": 442.0}, {"date": "2024-05-28", "close": 18.87, "volume": null}, {"date": "2024-05-29", "close": 18.52, "volume": 2385.0}, {"date": "2024-05-30", "close": 19.2111, "volume": 1811.0}, {"date": "2024-05-31", "close": 18.31, "volume": 1451.0}, {"date": "2024-06-03", "close": 18.78, "volume": 704.0}, {"date": "2024-06-04", "close": 18.78, "volume": null}, {"date": "2024-06-05", "close": 18.538, "volume": 1916.0}, {"date": "2024-06-06", "close": 18.79, "volume": 4112.0}, {"date": "2024-06-07", "close": 19.0, "volume": 2553.0}, {"date": "2024-06-10", "close": 18.55, "volume": 594.0}, {"date": "2024-06-11", "close": 18.79, "volume": 1997.0}, {"date": "2024-06-12", "close": 18.7, "volume": 951.0}, {"date": "2024-06-13", "close": 18.2, "volume": 904.0}, {"date": "2024-06-14", "close": 18.2383, "volume": 1231.0}, {"date": "2024-06-17", "close": 18.3, "volume": 2130.0}, {"date": "2024-06-18", "close": 17.64, "volume": 7757.0}, {"date": "2024-06-20", "close": 17.59, "volume": 1045.0}, {"date": "2024-06-21", "close": 16.63, "volume": 16201.0}, {"date": "2024-06-24", "close": 16.87, "volume": 20001.0}, {"date": "2024-06-25", "close": 17.63, "volume": 18808.0}, {"date": "2024-06-26", "close": 17.95, "volume": 4238.0}, {"date": "2024-06-27", "close": 18.07, "volume": 964.0}, {"date": "2024-06-28", "close": 18.29, "volume": 9039.0}, {"date": "2024-07-01", "close": 17.8, "volume": 5328.0}, {"date": "2024-07-02", "close": 17.6, "volume": 2608.0}, {"date": "2024-07-03", "close": 17.97, "volume": 191.0}, {"date": "2024-07-05", "close": 17.53, "volume": 436.0}, {"date": "2024-07-08", "close": 18.5, "volume": 5594.0}, {"date": "2024-07-09", "close": 18.8883, "volume": 720.0}, {"date": "2024-07-10", "close": 18.4, "volume": 567.0}, {"date": "2024-07-11", "close": 18.92, "volume": 280.0}, {"date": "2024-07-12", "close": 18.92, "volume": null}, {"date": "2024-07-15", "close": 17.7245, "volume": 787.0}, {"date": "2024-07-16", "close": 19.12, "volume": 3674.0}, {"date": "2024-07-17", "close": 18.4, "volume": 424.0}, {"date": "2024-07-18", "close": 18.72, "volume": 8943.0}, {"date": "2024-07-19", "close": 19.5, "volume": 4653.0}, {"date": "2024-07-22", "close": 19.49, "volume": 546.0}, {"date": "2024-07-23", "close": 19.43, "volume": 1635.0}, {"date": "2024-07-24", "close": 19.07, "volume": 948.0}, {"date": "2024-07-25", "close": 19.0842, "volume": 1379.0}, {"date": "2024-07-26", "close": 18.85, "volume": 5889.0}, {"date": "2024-07-29", "close": 18.5, "volume": 2147.0}, {"date": "2024-07-30", "close": 18.36, "volume": 1304.0}, {"date": "2024-07-31", "close": 18.61, "volume": 903.0}, {"date": "2024-08-01", "close": 19.14, "volume": 722.0}, {"date": "2024-08-02", "close": 17.6, "volume": 10723.0}, {"date": "2024-08-05", "close": 18.0, "volume": 5066.0}, {"date": "2024-08-06", "close": 17.65, "volume": 4919.0}, {"date": "2024-08-07", "close": 18.49, "volume": 1834.0}, {"date": "2024-08-08", "close": 17.5, "volume": 13988.0}, {"date": "2024-08-09", "close": 17.8, "volume": 4411.0}, {"date": "2024-08-12", "close": 17.72, "volume": 2226.0}, {"date": "2024-08-13", "close": 17.68, "volume": 6240.0}, {"date": "2024-08-14", "close": 17.667, "volume": 8203.0}, {"date": "2024-08-15", "close": 17.89, "volume": 1957.0}, {"date": "2024-08-16", "close": 17.7, "volume": 613.0}, {"date": "2024-08-19", "close": 17.98, "volume": 454.0}, {"date": "2024-08-20", "close": 18.13, "volume": 12002.0}, {"date": "2024-08-21", "close": 18.14, "volume": 10934.0}, {"date": "2024-08-22", "close": 18.8799, "volume": 12036.0}, {"date": "2024-08-23", "close": 18.81, "volume": 5141.0}, {"date": "2024-08-26", "close": 18.38, "volume": 5719.0}, {"date": "2024-08-27", "close": 18.2, "volume": 3056.0}, {"date": "2024-08-28", "close": 18.475, "volume": 2312.0}, {"date": "2024-08-29", "close": 18.5, "volume": 4436.0}, {"date": "2024-08-30", "close": 18.59, "volume": 2260.0}, {"date": "2024-09-03", "close": 18.25, "volume": 10464.0}, {"date": "2024-09-04", "close": 18.96, "volume": 11095.0}, {"date": "2024-09-05", "close": 18.9601, "volume": 6146.0}, {"date": "2024-09-06", "close": 19.42, "volume": 16542.0}, {"date": "2024-09-09", "close": 20.2687, "volume": 20551.0}, {"date": "2024-09-10", "close": 19.88, "volume": 1046.0}, {"date": "2024-09-11", "close": 20.17, "volume": 1428.0}, {"date": "2024-09-12", "close": 19.854, "volume": 1621.0}, {"date": "2024-09-13", "close": 19.79, "volume": 2505.0}, {"date": "2024-09-16", "close": 20.05, "volume": 8651.0}, {"date": "2024-09-17", "close": 20.18, "volume": 5647.0}, {"date": "2024-09-18", "close": 19.85, "volume": 8130.0}, {"date": "2024-09-19", "close": 20.56, "volume": 964.0}, {"date": "2024-09-20", "close": 21.8, "volume": 5971.0}, {"date": "2024-09-23", "close": 21.42, "volume": 2988.0}, {"date": "2024-09-24", "close": 21.7, "volume": 4650.0}, {"date": "2024-09-25", "close": 24.35, "volume": 19966.0}, {"date": "2024-09-26", "close": 23.6158, "volume": 11218.0}, {"date": "2024-09-27", "close": 23.28, "volume": 4911.0}, {"date": "2024-09-30", "close": 22.9, "volume": 3343.0}, {"date": "2024-10-01", "close": 22.28, "volume": 8979.0}, {"date": "2024-10-02", "close": 22.1801, "volume": 26920.0}, {"date": "2024-10-03", "close": 21.75, "volume": 5577.0}, {"date": "2024-10-04", "close": 22.2345, "volume": 16016.0}, {"date": "2024-10-07", "close": 21.95, "volume": 1582.0}, {"date": "2024-10-08", "close": 21.8, "volume": 4660.0}, {"date": "2024-10-09", "close": 21.3, "volume": 8068.0}, {"date": "2024-10-10", "close": 20.73, "volume": 26469.0}, {"date": "2024-10-11", "close": 20.77, "volume": 1951.0}, {"date": "2024-10-14", "close": 21.01, "volume": 1282.0}, {"date": "2024-10-15", "close": 20.66, "volume": 2963.0}, {"date": "2024-10-16", "close": 20.69, "volume": 7355.0}, {"date": "2024-10-17", "close": 21.38, "volume": 5822.0}, {"date": "2024-10-18", "close": 21.1, "volume": 2142.0}, {"date": "2024-10-21", "close": 20.06, "volume": 4426.0}, {"date": "2024-10-22", "close": 20.52, "volume": 15450.0}, {"date": "2024-10-23", "close": 20.35, "volume": 2919.0}, {"date": "2024-10-24", "close": 21.0, "volume": 5833.0}, {"date": "2024-10-25", "close": 21.29, "volume": 10466.0}, {"date": "2024-10-28", "close": 21.61, "volume": 1251.0}, {"date": "2024-10-29", "close": 21.6, "volume": 1465.0}, {"date": "2024-10-30", "close": 21.7, "volume": 1599.0}, {"date": "2024-10-31", "close": 21.8189, "volume": 2837.0}, {"date": "2024-11-01", "close": 21.79, "volume": 1248.0}, {"date": "2024-11-04", "close": 21.88, "volume": 8052.0}, {"date": "2024-11-05", "close": 21.8487, "volume": 8823.0}, {"date": "2024-11-06", "close": 22.1832, "volume": 1621.0}, {"date": "2024-11-07", "close": 22.355, "volume": 5894.0}, {"date": "2024-11-08", "close": 21.76, "volume": 3075.0}, {"date": "2024-11-11", "close": 22.0165, "volume": 1333.0}, {"date": "2024-11-12", "close": 21.74, "volume": 1769.0}, {"date": "2024-11-13", "close": 21.6, "volume": 2185.0}, {"date": "2024-11-14", "close": 22.0, "volume": 2191.0}, {"date": "2024-11-15", "close": 22.4585, "volume": 4202.0}, {"date": "2024-11-18", "close": 22.0, "volume": 2771.0}, {"date": "2024-11-19", "close": 22.0, "volume": 3544.0}, {"date": "2024-11-20", "close": 22.8, "volume": 3602.0}, {"date": "2024-11-21", "close": 23.5248, "volume": 5590.0}, {"date": "2024-11-22", "close": 23.35, "volume": 5530.0}, {"date": "2024-11-25", "close": 22.91, "volume": 3294.0}, {"date": "2024-11-26", "close": 23.66, "volume": 1039.0}, {"date": "2024-11-27", "close": 23.6, "volume": 914.0}, {"date": "2024-11-29", "close": 23.0, "volume": 962.0}, {"date": "2024-12-02", "close": 22.5, "volume": 1571.0}, {"date": "2024-12-03", "close": 22.75, "volume": 3773.0}, {"date": "2024-12-04", "close": 22.9726, "volume": 1894.0}, {"date": "2024-12-05", "close": 22.9999, "volume": 442.0}, {"date": "2024-12-06", "close": 23.4, "volume": 8925.0}, {"date": "2024-12-09", "close": 23.8828, "volume": 2525.0}, {"date": "2024-12-10", "close": 23.5, "volume": 3511.0}, {"date": "2024-12-11", "close": 23.35, "volume": 666.0}, {"date": "2024-12-12", "close": 23.0, "volume": 3309.0}, {"date": "2024-12-13", "close": 23.475, "volume": 2593.0}, {"date": "2024-12-16", "close": 23.4, "volume": 2415.0}, {"date": "2024-12-17", "close": 23.2706, "volume": 1982.0}, {"date": "2024-12-18", "close": 22.24, "volume": 1740.0}, {"date": "2024-12-19", "close": 23.27, "volume": 1992.0}, {"date": "2024-12-20", "close": 23.19, "volume": 3307.0}, {"date": "2024-12-23", "close": 23.19, "volume": null}, {"date": "2024-12-24", "close": 23.8, "volume": 3505.0}, {"date": "2024-12-26", "close": 23.86, "volume": 3752.0}, {"date": "2024-12-27", "close": 23.915, "volume": 12100.0}, {"date": "2024-12-30", "close": 24.5712, "volume": 2287.0}, {"date": "2024-12-31", "close": 23.49, "volume": 13673.0}, {"date": "2025-01-02", "close": 23.37, "volume": 2780.0}, {"date": "2025-01-03", "close": 23.17, "volume": 1958.0}, {"date": "2025-01-06", "close": 22.7, "volume": 2560.0}, {"date": "2025-01-07", "close": 23.045, "volume": 2115.0}, {"date": "2025-01-08", "close": 22.5, "volume": 1564.0}, {"date": "2025-01-10", "close": 22.6, "volume": 3001.0}, {"date": "2025-01-13", "close": 22.05, "volume": 2163.0}, {"date": "2025-01-14", "close": 21.5, "volume": 5903.0}, {"date": "2025-01-15", "close": 21.99, "volume": 888.0}, {"date": "2025-01-16", "close": 21.99, "volume": null}, {"date": "2025-01-17", "close": 22.465, "volume": 1453.0}, {"date": "2025-01-21", "close": 22.75, "volume": 43561.0}, {"date": "2025-01-22", "close": 22.82, "volume": 4243.0}, {"date": "2025-01-23", "close": 22.88, "volume": 1684.0}, {"date": "2025-01-24", "close": 22.27, "volume": 1800.0}, {"date": "2025-01-27", "close": 21.6, "volume": 5007.0}, {"date": "2025-01-28", "close": 21.41, "volume": 4565.0}, {"date": "2025-01-29", "close": 21.39, "volume": 1202.0}, {"date": "2025-01-30", "close": 21.925, "volume": 2901.0}, {"date": "2025-01-31", "close": 21.6, "volume": 1620.0}, {"date": "2025-02-03", "close": 20.96, "volume": 8322.0}, {"date": "2025-02-04", "close": 20.5844, "volume": 3631.0}, {"date": "2025-02-05", "close": 21.45, "volume": 520.0}, {"date": "2025-02-06", "close": 21.11, "volume": 5488.0}, {"date": "2025-02-07", "close": 21.11, "volume": null}, {"date": "2025-02-10", "close": 21.49, "volume": 1139.0}, {"date": "2025-02-11", "close": 20.94, "volume": 4579.0}, {"date": "2025-02-12", "close": 20.56, "volume": 349.0}, {"date": "2025-02-13", "close": 20.75, "volume": 1412.0}, {"date": "2025-02-14", "close": 21.09, "volume": 3694.0}, {"date": "2025-02-18", "close": 20.869, "volume": 1489.0}, {"date": "2025-02-19", "close": 20.78, "volume": 4021.0}, {"date": "2025-02-20", "close": 20.78, "volume": null}, {"date": "2025-02-21", "close": 20.45, "volume": 1195.0}, {"date": "2025-02-24", "close": 20.55, "volume": 2919.0}, {"date": "2025-02-25", "close": 21.06, "volume": 1115.0}, {"date": "2025-02-26", "close": 21.59, "volume": 835.0}, {"date": "2025-02-27", "close": 21.28, "volume": 552.0}, {"date": "2025-02-28", "close": 21.48, "volume": 4819.0}, {"date": "2025-03-03", "close": 21.2208, "volume": 903.0}, {"date": "2025-03-04", "close": 21.01, "volume": 1597.0}, {"date": "2025-03-05", "close": 21.37, "volume": 2834.0}, {"date": "2025-03-06", "close": 20.9, "volume": 1198.0}, {"date": "2025-03-07", "close": 21.0, "volume": 1124.0}, {"date": "2025-03-10", "close": 20.36, "volume": 2374.0}, {"date": "2025-03-11", "close": 20.36, "volume": null}, {"date": "2025-03-12", "close": 20.36, "volume": null}, {"date": "2025-03-13", "close": 21.36, "volume": 827.0}, {"date": "2025-03-14", "close": 20.97, "volume": 402.0}, {"date": "2025-03-17", "close": 20.9507, "volume": 1159.0}, {"date": "2025-03-18", "close": 20.8, "volume": 762.0}, {"date": "2025-03-19", "close": 20.7, "volume": 616.0}, {"date": "2025-03-20", "close": 20.7, "volume": null}, {"date": "2025-03-21", "close": 21.75, "volume": 2730.0}, {"date": "2025-03-24", "close": 21.55, "volume": 4753.0}, {"date": "2025-03-25", "close": 21.3, "volume": 6201.0}, {"date": "2025-03-26", "close": 21.35, "volume": 1672.0}, {"date": "2025-03-27", "close": 21.65, "volume": 2381.0}, {"date": "2025-03-28", "close": 21.61, "volume": 371.0}, {"date": "2025-03-31", "close": 21.59, "volume": 1098.0}, {"date": "2025-04-01", "close": 21.98, "volume": 484.0}, {"date": "2025-04-02", "close": 21.31, "volume": 636.0}, {"date": "2025-04-03", "close": 21.49, "volume": 758.0}, {"date": "2025-04-04", "close": 21.24, "volume": 6886.0}, {"date": "2025-04-07", "close": 20.58, "volume": 7553.0}, {"date": "2025-04-08", "close": 20.67, "volume": 1663.0}, {"date": "2025-04-09", "close": 20.3, "volume": 4703.0}, {"date": "2025-04-10", "close": 20.4, "volume": 2020.0}, {"date": "2025-04-11", "close": 20.2, "volume": 1318.0}, {"date": "2025-04-14", "close": 19.98, "volume": 2879.0}, {"date": "2025-04-15", "close": 19.5, "volume": 753.0}, {"date": "2025-04-16", "close": 19.6, "volume": 297.0}, {"date": "2025-04-17", "close": 19.94, "volume": 1976.0}, {"date": "2025-04-21", "close": 20.0, "volume": 762.0}, {"date": "2025-04-22", "close": 19.56, "volume": 2427.0}, {"date": "2025-04-23", "close": 19.8202, "volume": 1532.0}, {"date": "2025-04-24", "close": 19.48, "volume": 3037.0}, {"date": "2025-04-25", "close": 19.89, "volume": 3153.0}, {"date": "2025-04-28", "close": 19.9, "volume": 875.0}, {"date": "2025-04-29", "close": 19.8996, "volume": 892.0}, {"date": "2025-04-30", "close": 19.68, "volume": 728.0}, {"date": "2025-05-01", "close": 20.09, "volume": 1789.0}, {"date": "2025-05-02", "close": 19.815, "volume": 193.0}, {"date": "2025-05-05", "close": 19.7398, "volume": 1025.0}, {"date": "2025-05-06", "close": 19.7398, "volume": null}, {"date": "2025-05-07", "close": 20.05, "volume": 4307.0}, {"date": "2025-05-08", "close": 20.18, "volume": 1623.0}, {"date": "2025-05-09", "close": 20.18, "volume": null}, {"date": "2025-05-12", "close": 20.22, "volume": 795.0}, {"date": "2025-05-13", "close": 20.22, "volume": null}, {"date": "2025-05-14", "close": 20.2, "volume": 563.0}, {"date": "2025-05-15", "close": 20.7, "volume": 307.0}, {"date": "2025-05-16", "close": 20.07, "volume": 1059.0}, {"date": "2025-05-19", "close": 20.62, "volume": 665.0}, {"date": "2025-05-20", "close": 20.62, "volume": null}, {"date": "2025-05-21", "close": 20.5, "volume": 241.0}, {"date": "2025-05-22", "close": 19.99, "volume": 1942.0}, {"date": "2025-05-23", "close": 20.95, "volume": 1484.0}, {"date": "2025-05-27", "close": 20.45, "volume": 4903.0}, {"date": "2025-05-28", "close": 20.45, "volume": null}, {"date": "2025-05-29", "close": 20.45, "volume": null}, {"date": "2025-05-30", "close": 20.96, "volume": 1392.0}, {"date": "2025-06-02", "close": 20.75, "volume": 6335.0}, {"date": "2025-06-03", "close": 20.61, "volume": 9386.0}, {"date": "2025-06-04", "close": 19.9401, "volume": 1600.0}, {"date": "2025-06-05", "close": 21.62, "volume": 1160.0}, {"date": "2025-06-06", "close": 21.55, "volume": 8760.0}, {"date": "2025-06-09", "close": 21.65, "volume": 1729.0}, {"date": "2025-06-10", "close": 22.0563, "volume": 7548.0}, {"date": "2025-06-11", "close": 21.935, "volume": 2338.0}, {"date": "2025-06-12", "close": 22.3, "volume": 712.0}, {"date": "2025-06-13", "close": 21.1701, "volume": 417.0}, {"date": "2025-06-16", "close": 21.31, "volume": 335.0}, {"date": "2025-06-17", "close": 21.718, "volume": 1659.0}, {"date": "2025-06-18", "close": 21.718, "volume": null}, {"date": "2025-06-20", "close": 22.93, "volume": 595.0}, {"date": "2025-06-23", "close": 21.7, "volume": 1435.0}, {"date": "2025-06-24", "close": 22.49, "volume": 3029.0}, {"date": "2025-06-25", "close": 24.0, "volume": 6187.0}, {"date": "2025-06-26", "close": 24.76, "volume": 1693.0}, {"date": "2025-06-27", "close": 25.28, "volume": 3665.0}, {"date": "2025-06-30", "close": 25.0, "volume": 3742.0}, {"date": "2025-07-01", "close": 24.2, "volume": 476.0}, {"date": "2025-07-02", "close": 24.14, "volume": 445.0}, {"date": "2025-07-03", "close": 23.13, "volume": 678.0}, {"date": "2025-07-07", "close": 23.96, "volume": 1766.0}, {"date": "2025-07-08", "close": 24.05, "volume": 6502.0}, {"date": "2025-07-09", "close": 24.05, "volume": null}, {"date": "2025-07-10", "close": 24.85, "volume": 891.0}, {"date": "2025-07-11", "close": 24.82, "volume": 466.0}, {"date": "2025-07-14", "close": 25.655, "volume": 6893.0}, {"date": "2025-07-15", "close": 25.99, "volume": 1390.0}, {"date": "2025-07-16", "close": 25.5, "volume": 3297.0}, {"date": "2025-07-17", "close": 27.7, "volume": 6763.0}, {"date": "2025-07-18", "close": 28.47, "volume": 1381.0}, {"date": "2025-07-21", "close": 28.06, "volume": 1949.0}, {"date": "2025-07-22", "close": 28.0, "volume": 3971.0}, {"date": "2025-07-23", "close": 27.5001, "volume": 1515.0}, {"date": "2025-07-24", "close": 28.34, "volume": 386.0}, {"date": "2025-07-25", "close": 28.34, "volume": null}, {"date": "2025-07-28", "close": 28.17, "volume": 1363.0}, {"date": "2025-07-29", "close": 27.84, "volume": 4205.0}, {"date": "2025-07-30", "close": 27.84, "volume": null}, {"date": "2025-07-31", "close": 26.62, "volume": 978.0}, {"date": "2025-08-01", "close": 25.41, "volume": 4218.0}, {"date": "2025-08-04", "close": 26.5, "volume": 1052.0}, {"date": "2025-08-05", "close": 26.7, "volume": 4238.0}, {"date": "2025-08-06", "close": 26.9, "volume": 1443.0}, {"date": "2025-08-07", "close": 27.5, "volume": 1359.0}, {"date": "2025-08-08", "close": 27.0, "volume": 698.0}, {"date": "2025-08-11", "close": 26.5, "volume": 1564.0}, {"date": "2025-08-12", "close": 26.54, "volume": 1731.0}, {"date": "2025-08-13", "close": 26.9, "volume": 1955.0}, {"date": "2025-08-14", "close": 25.98, "volume": 1711.0}, {"date": "2025-08-15", "close": 25.88, "volume": 303.0}, {"date": "2025-08-18", "close": 25.26, "volume": 3534.0}, {"date": "2025-08-19", "close": 24.55, "volume": 4234.0}, {"date": "2025-08-20", "close": 24.69, "volume": 1720.0}, {"date": "2025-08-21", "close": 23.93, "volume": 297.0}, {"date": "2025-08-22", "close": 24.56, "volume": 1453.0}, {"date": "2025-08-25", "close": 24.56, "volume": null}, {"date": "2025-08-26", "close": 24.48, "volume": 1487.0}, {"date": "2025-08-27", "close": 24.95, "volume": 2290.0}, {"date": "2025-08-28", "close": 24.95, "volume": null}, {"date": "2025-08-29", "close": 25.8077, "volume": 857.0}, {"date": "2025-09-02", "close": 25.8077, "volume": null}, {"date": "2025-09-03", "close": 27.34, "volume": 1616.0}, {"date": "2025-09-04", "close": 26.87, "volume": 1392.0}, {"date": "2025-09-05", "close": 26.87, "volume": null}, {"date": "2025-09-08", "close": 27.75, "volume": 928.0}, {"date": "2025-09-09", "close": 27.194, "volume": 1640.0}, {"date": "2025-09-10", "close": 24.49, "volume": 1007.0}, {"date": "2025-09-11", "close": 25.5, "volume": 1785.0}, {"date": "2025-09-12", "close": 25.5, "volume": null}, {"date": "2025-09-15", "close": 25.76, "volume": 2392.0}, {"date": "2025-09-16", "close": 25.5, "volume": 1701.0}, {"date": "2025-09-17", "close": 25.66, "volume": 1536.0}, {"date": "2025-09-18", "close": 26.75, "volume": 1375.0}, {"date": "2025-09-19", "close": 26.22, "volume": 1359.0}, {"date": "2025-09-22", "close": 26.9, "volume": 357.0}, {"date": "2025-09-23", "close": 26.86, "volume": 273.0}, {"date": "2025-09-24", "close": 26.97, "volume": 3410.0}, {"date": "2025-09-25", "close": 27.44, "volume": 2115.0}, {"date": "2025-09-26", "close": 27.495, "volume": 3750.0}, {"date": "2025-09-29", "close": 28.44, "volume": 835.0}, {"date": "2025-09-30", "close": 28.44, "volume": null}, {"date": "2025-10-01", "close": 27.77, "volume": 593.0}, {"date": "2025-10-02", "close": 27.5, "volume": 831.0}, {"date": "2025-10-03", "close": 27.55, "volume": 2505.0}, {"date": "2025-10-06", "close": 26.5, "volume": 605.0}, {"date": "2025-10-07", "close": 27.0, "volume": 1608.0}, {"date": "2025-10-08", "close": 25.5, "volume": 1944.0}, {"date": "2025-10-09", "close": 25.97, "volume": 847.0}, {"date": "2025-10-10", "close": 25.0001, "volume": 924.0}, {"date": "2025-10-13", "close": 25.65, "volume": 268.0}, {"date": "2025-10-14", "close": 25.65, "volume": null}, {"date": "2025-10-15", "close": 25.7, "volume": 682.0}, {"date": "2025-10-16", "close": 26.9, "volume": 978.0}, {"date": "2025-10-17", "close": 26.06, "volume": 410.0}, {"date": "2025-10-20", "close": 26.06, "volume": null}, {"date": "2025-10-21", "close": 26.06, "volume": null}, {"date": "2025-10-22", "close": 26.06, "volume": null}, {"date": "2025-10-23", "close": 26.06, "volume": null}, {"date": "2025-10-24", "close": 25.42, "volume": 357.0}, {"date": "2025-10-27", "close": 26.99, "volume": 463.0}, {"date": "2025-10-28", "close": 26.99, "volume": null}, {"date": "2025-10-29", "close": 26.4, "volume": 234.0}, {"date": "2025-10-30", "close": 25.66, "volume": 3624.0}, {"date": "2025-10-31", "close": 25.66, "volume": null}, {"date": "2025-11-03", "close": 25.66, "volume": null}, {"date": "2025-11-04", "close": 25.89, "volume": 918.0}, {"date": "2025-11-05", "close": 26.47, "volume": 408.0}, {"date": "2025-11-06", "close": 26.48, "volume": 438.0}, {"date": "2025-11-07", "close": 26.48, "volume": null}, {"date": "2025-11-10", "close": 25.6, "volume": 450.0}, {"date": "2025-11-11", "close": 25.6, "volume": null}, {"date": "2025-11-12", "close": 25.5, "volume": 1152.0}, {"date": "2025-11-13", "close": 25.5, "volume": null}, {"date": "2025-11-14", "close": 25.2, "volume": 2241.0}, {"date": "2025-11-17", "close": 25.2, "volume": 419.0}, {"date": "2025-11-18", "close": 24.4, "volume": 3719.0}, {"date": "2025-11-19", "close": 24.25, "volume": 6307.0}, {"date": "2025-11-20", "close": 24.4, "volume": 2688.0}, {"date": "2025-11-21", "close": 24.99, "volume": 3432.0}, {"date": "2025-11-24", "close": 24.99, "volume": null}, {"date": "2025-11-25", "close": 24.99, "volume": null}, {"date": "2025-11-26", "close": 24.12, "volume": 1246.0}, {"date": "2025-11-28", "close": 24.12, "volume": null}, {"date": "2025-12-01", "close": 24.0712, "volume": 537.0}, {"date": "2025-12-02", "close": 25.0965, "volume": 1136.0}, {"date": "2025-12-03", "close": 25.09, "volume": 730.0}, {"date": "2025-12-04", "close": 24.0001, "volume": 286.0}, {"date": "2025-12-05", "close": 24.845, "volume": 804.0}, {"date": "2025-12-08", "close": 25.0, "volume": 4512.0}, {"date": "2025-12-09", "close": 25.0, "volume": null}, {"date": "2025-12-10", "close": 27.1, "volume": 5865.0}, {"date": "2025-12-11", "close": 24.88, "volume": 1798.0}, {"date": "2025-12-12", "close": 24.88, "volume": null}, {"date": "2025-12-15", "close": 26.02, "volume": 719.0}, {"date": "2025-12-16", "close": 26.8347, "volume": 6318.0}, {"date": "2025-12-17", "close": 26.68, "volume": 6426.0}, {"date": "2025-12-18", "close": 26.99, "volume": 2143.0}, {"date": "2025-12-19", "close": 27.98, "volume": 1378.0}, {"date": "2025-12-22", "close": 27.2, "volume": 8896.0}, {"date": "2025-12-23", "close": 25.94, "volume": 1767.0}, {"date": "2025-12-24", "close": 26.48, "volume": 2276.0}, {"date": "2025-12-26", "close": 26.95, "volume": 2446.0}, {"date": "2025-12-29", "close": 27.04, "volume": 2189.0}, {"date": "2025-12-30", "close": 26.22, "volume": 954.0}, {"date": "2025-12-31", "close": 26.95, "volume": 2780.0}, {"date": "2026-01-02", "close": 26.25, "volume": 1242.0}, {"date": "2026-01-05", "close": 26.495, "volume": 649.0}, {"date": "2026-01-06", "close": 26.125, "volume": 601.0}, {"date": "2026-01-07", "close": 26.0625, "volume": 817.0}, {"date": "2026-01-08", "close": 25.91, "volume": 1372.0}, {"date": "2026-01-09", "close": 25.78, "volume": 5717.0}, {"date": "2026-01-12", "close": 24.65, "volume": 4226.0}, {"date": "2026-01-13", "close": 24.47, "volume": 1899.0}, {"date": "2026-01-14", "close": 23.95, "volume": 6717.0}, {"date": "2026-01-15", "close": 24.31, "volume": 4320.0}, {"date": "2026-01-16", "close": 24.3, "volume": 978.0}, {"date": "2026-01-20", "close": 24.88, "volume": 1290.0}, {"date": "2026-01-21", "close": 24.66, "volume": 412.0}, {"date": "2026-01-22", "close": 25.88, "volume": 3580.0}, {"date": "2026-01-23", "close": 26.245, "volume": 6195.0}, {"date": "2026-01-26", "close": 25.32, "volume": 775.0}, {"date": "2026-01-27", "close": 26.25, "volume": 1118.0}, {"date": "2026-01-28", "close": 26.28, "volume": 1260.0}, {"date": "2026-01-29", "close": 25.4, "volume": 1518.0}, {"date": "2026-01-30", "close": 24.86, "volume": 1016.0}, {"date": "2026-02-02", "close": 24.51, "volume": 4906.0}, {"date": "2026-02-03", "close": 25.655, "volume": 1095.0}, {"date": "2026-02-04", "close": 25.94, "volume": 595.0}, {"date": "2026-02-05", "close": 25.3, "volume": 1487.0}, {"date": "2026-02-06", "close": 24.63, "volume": 1161.0}, {"date": "2026-02-09", "close": 24.6201, "volume": 763.0}, {"date": "2026-02-10", "close": 25.0, "volume": 2084.0}, {"date": "2026-02-11", "close": 25.0, "volume": 645.0}, {"date": "2026-02-12", "close": 25.0, "volume": null}, {"date": "2026-02-13", "close": 25.0, "volume": null}, {"date": "2026-02-17", "close": 25.0, "volume": 1187.0}, {"date": "2026-02-18", "close": 25.74, "volume": 390.0}, {"date": "2026-02-19", "close": 25.69, "volume": 1929.0}, {"date": "2026-02-20", "close": 25.69, "volume": null}, {"date": "2026-02-23", "close": 25.2624, "volume": 2670.0}, {"date": "2026-02-24", "close": 24.75, "volume": 730.0}, {"date": "2026-02-25", "close": 24.9, "volume": 2153.0}, {"date": "2026-02-26", "close": 24.7, "volume": 463.0}, {"date": "2026-02-27", "close": 24.1, "volume": 2544.0}, {"date": "2026-03-02", "close": 24.22, "volume": 287.0}, {"date": "2026-03-03", "close": 24.1, "volume": 641.0}, {"date": "2026-03-04", "close": 24.89, "volume": 3070.0}, {"date": "2026-03-05", "close": 24.95, "volume": 780.0}, {"date": "2026-03-06", "close": 24.74, "volume": 557.0}, {"date": "2026-03-09", "close": 24.31, "volume": 9175.0}, {"date": "2026-03-10", "close": 23.85, "volume": 3866.0}, {"date": "2026-03-11", "close": 23.85, "volume": 1531.0}, {"date": "2026-03-12", "close": 23.5, "volume": 2476.0}, {"date": "2026-03-13", "close": 23.5, "volume": null}, {"date": "2026-03-16", "close": 23.55, "volume": 746.0}, {"date": "2026-03-17", "close": 23.61, "volume": 2250.0}, {"date": "2026-03-18", "close": 24.86, "volume": 3871.0}, {"date": "2026-03-19", "close": 24.86, "volume": 867.0}, {"date": "2026-03-20", "close": 21.01, "volume": 62310.0}, {"date": "2026-03-23", "close": 22.44, "volume": 16159.0}, {"date": "2026-03-24", "close": 22.97, "volume": 9198.0}, {"date": "2026-03-25", "close": 22.95, "volume": 3589.0}, {"date": "2026-03-26", "close": 22.95, "volume": null}, {"date": "2026-03-27", "close": 23.95, "volume": 6787.0}, {"date": "2026-03-30", "close": 23.68, "volume": 6049.0}, {"date": "2026-03-31", "close": 23.865, "volume": 3033.0}, {"date": "2026-04-01", "close": 23.025, "volume": 679.0}, {"date": "2026-04-02", "close": 23.1921, "volume": 599.0}, {"date": "2026-04-06", "close": 23.414, "volume": 521.0}, {"date": "2026-04-07", "close": 23.46, "volume": 1309.0}, {"date": "2026-04-08", "close": 24.01, "volume": 5313.0}, {"date": "2026-04-09", "close": 24.01, "volume": null}, {"date": "2026-04-10", "close": 23.745, "volume": 472.0}, {"date": "2026-04-13", "close": 23.745, "volume": null}, {"date": "2026-04-14", "close": 23.745, "volume": null}, {"date": "2026-04-15", "close": 23.9, "volume": 2310.0}, {"date": "2026-04-16", "close": 23.5197, "volume": 3802.0}, {"date": "2026-04-17", "close": 23.81, "volume": 2028.0}, {"date": "2026-04-20", "close": 24.01, "volume": 339.0}, {"date": "2026-04-21", "close": 23.805, "volume": 1852.0}, {"date": "2026-04-22", "close": 24.38, "volume": 675.0}, {"date": "2026-04-23", "close": 23.785, "volume": 3868.0}, {"date": "2026-04-24", "close": 24.0, "volume": 3415.0}, {"date": "2026-04-27", "close": 23.51, "volume": 1393.0}, {"date": "2026-04-28", "close": 23.51, "volume": null}, {"date": "2026-04-29", "close": 23.4129, "volume": 1875.0}, {"date": "2026-04-30", "close": 23.97, "volume": 26642.0}, {"date": "2026-05-01", "close": 23.55, "volume": 3994.0}, {"date": "2026-05-04", "close": 23.6, "volume": 1669.0}, {"date": "2026-05-05", "close": 23.53, "volume": 1348.0}, {"date": "2026-05-06", "close": 23.55, "volume": 2766.0}, {"date": "2026-05-07", "close": 23.14, "volume": 5124.0}, {"date": "2026-05-08", "close": 23.75, "volume": 1830.0}, {"date": "2026-05-11", "close": 24.0101, "volume": 3183.0}, {"date": "2026-05-12", "close": 24.0101, "volume": null}, {"date": "2026-05-13", "close": 23.73, "volume": 6851.0}, {"date": "2026-05-14", "close": 23.87, "volume": 7626.0}, {"date": "2026-05-15", "close": 24.0001, "volume": 3362.0}, {"date": "2026-05-18", "close": 23.51, "volume": 2902.0}, {"date": "2026-05-19", "close": 23.8, "volume": 2597.0}, {"date": "2026-05-20", "close": 24.0, "volume": 774.0}, {"date": "2026-05-21", "close": 24.175, "volume": 4713.0}, {"date": "2026-05-22", "close": 24.5, "volume": 5136.0}, {"date": "2026-05-26", "close": 24.8, "volume": 11748.0}, {"date": "2026-05-27", "close": 25.0, "volume": 3332.0}, {"date": "2026-05-28", "close": 25.15, "volume": 5890.0}, {"date": "2026-05-29", "close": 25.0, "volume": 1159.0}, {"date": "2026-06-01", "close": 25.48, "volume": 823.0}, {"date": "2026-06-02", "close": 25.5, "volume": 2253.0}, {"date": "2026-06-03", "close": 25.96, "volume": 1229.0}, {"date": "2026-06-04", "close": 25.2594, "volume": 806.0}, {"date": "2026-06-05", "close": 25.09, "volume": 558.0}, {"date": "2026-06-08", "close": 25.05, "volume": 898.0}, {"date": "2026-06-09", "close": 25.0, "volume": 7503.0}, {"date": "2026-06-10", "close": 25.13, "volume": 2129.0}, {"date": "2026-06-11", "close": 24.375, "volume": 801.0}, {"date": "2026-06-12", "close": 24.8, "volume": 1692.0}, {"date": "2026-06-15", "close": 24.95, "volume": 390.0}, {"date": "2026-06-16", "close": 25.0, "volume": 3136.0}, {"date": "2026-06-17", "close": 25.0, "volume": 532.0}, {"date": "2026-06-18", "close": 25.4, "volume": 2841.0}, {"date": "2026-06-22", "close": 25.05, "volume": 2125.0}, {"date": "2026-06-23", "close": 25.45, "volume": 1283.0}, {"date": "2026-06-24", "close": 25.43, "volume": 2117.0}, {"date": "2026-06-25", "close": 26.53, "volume": 5508.0}, {"date": "2026-06-26", "close": 28.88, "volume": 6934.0}, {"date": "2026-06-29", "close": 27.25, "volume": 1924.0}, {"date": "2026-06-30", "close": 27.04, "volume": 1940.0}, {"date": "2026-07-01", "close": 27.82, "volume": 2087.0}, {"date": "2026-07-02", "close": 27.63, "volume": 603.0}, {"date": "2026-07-06", "close": 26.62, "volume": 1265.0}, {"date": "2026-07-07", "close": 25.01, "volume": 875.0}, {"date": "2026-07-08", "close": 25.94, "volume": 2369.0}, {"date": "2026-07-09", "close": 27.01, "volume": 5128.0}, {"date": "2026-07-10", "close": 27.01, "volume": 2283.0}, {"date": "2026-07-13", "close": 27.0, "volume": 1058.0}, {"date": "2026-07-14", "close": 27.0, "volume": 1364.0}, {"date": "2026-07-15", "close": 27.11, "volume": 383.0}, {"date": "2026-07-16", "close": 26.55, "volume": 2196.0}, {"date": "2026-07-17", "close": 26.6, "volume": 1807.0}, {"date": "2026-07-20", "close": 26.01, "volume": 370.0}, {"date": "2026-07-21", "close": 26.35, "volume": 2115.0}, {"date": "2026-07-22", "close": 26.78, "volume": 1726.0}, {"date": "2026-07-23", "close": 26.04, "volume": 370.0}, {"date": "2026-07-24", "close": 26.62, "volume": 1604.0}, {"date": "2026-07-27", "close": 26.3, "volume": 1169.0}, {"date": "2026-07-28", "close": 26.35, "volume": 4481.0}, {"date": "2026-07-29", "close": 26.29, "volume": 2669.0}, {"date": "2026-07-30", "close": 26.11, "volume": 1478.0}, {"date": "2026-07-31", "close": 26.15, "volume": 1668.0}, {"date": "2026-08-03", "close": 26.25, "volume": 1036.0}, {"date": "2026-08-04", "close": 26.18, "volume": 1865.0}, {"date": "2026-08-05", "close": 26.26, "volume": 2334.0}, {"date": "2026-08-06", "close": 26.4, "volume": 1008.0}, {"date": "2026-08-07", "close": 26.35, "volume": 827.0}, {"date": "2026-08-10", "close": 26.145, "volume": 455.0}, {"date": "2026-08-11", "close": 26.145, "volume": null}, {"date": "2026-08-12", "close": 26.6, "volume": 1084.0}, {"date": "2026-08-13", "close": 26.5, "volume": 547.0}, {"date": "2026-08-14", "close": 26.25, "volume": 434.0}, {"date": "2026-08-17", "close": 26.26, "volume": 691.0}, {"date": "2026-08-18", "close": 26.26, "volume": 1180.0}, {"date": "2026-08-19", "close": 26.13, "volume": 853.0}, {"date": "2026-08-20", "close": 26.145, "volume": 733.0}, {"date": "2026-08-21", "close": 26.92, "volume": 910.0}, {"date": "2026-08-24", "close": 26.14, "volume": 948.0}, {"date": "2026-08-25", "close": 26.18, "volume": 783.0}, {"date": "2026-08-26", "close": 26.61, "volume": 1023.0}, {"date": "2026-08-27", "close": 26.32, "volume": 825.0}, {"date": "2026-08-28", "close": 26.32, "volume": null}, {"date": "2026-08-31", "close": 26.3, "volume": 830.0}, {"date": "2026-09-01", "close": 26.5, "volume": 740.0}, {"date": "2026-09-02", "close": 26.5, "volume": 2430.0}, {"date": "2026-09-03", "close": 26.55, "volume": 8260.0}, {"date": "2026-09-04", "close": 26.54, "volume": 1454.0}, {"date": "2026-09-08", "close": 26.55, "volume": 1078.0}, {"date": "2026-09-09", "close": 26.55, "volume": null}, {"date": "2026-09-10", "close": 26.83, "volume": 508.0}, {"date": "2026-09-11", "close": 26.54, "volume": 1285.0}, {"date": "2026-09-14", "close": 26.4, "volume": 2554.0}, {"date": "2026-09-15", "close": 26.55, "volume": 1810.0}, {"date": "2026-09-16", "close": 26.25, "volume": 2329.0}, {"date": "2026-09-17", "close": 26.5, "volume": 1590.0}, {"date": "2026-09-18", "close": 27.5, "volume": 3399.0}], "refreshing": true}