{"ticker": "QNBC", "overview": {"cik": "750558", "ticker": "QNBC", "name": "QNB CORP.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001814053-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384550", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359228", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-20", "title": "Prospectus", "accession": "0001193125-26-358403", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-20", "title": "Form CERT", "accession": "0001354457-26-000810", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-20", "title": "Form 8-A12B", "accession": "0001193125-26-357269", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-19", "title": "Form FWP", "accession": "0001193125-26-356969", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001193125-26-356956", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-14", "title": "Form EFFECT", "accession": "9999999995-26-002671", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342264", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0001193125-26-340365", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339585", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321023", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0002124506-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0002124506-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001279918-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0000750558-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265201", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-08", "title": "Form 8-K/A", "accession": "0000750558-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000750558-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206302", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-194037", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-185233", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0002124506-26-000002", "price_sensitive": false}]}, "description": "QNB CORP. trades as QNBC and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 437 insider filings for the company, from September 2003 to September 2026. Across those, 33 insiders disclosed 292 open-market purchases totalling $7.38M against 19 sales totalling $1.20M. The most recent filing on record is dated 25 September 2026.", "exchange": null, "stats": {"buy_n": 292, "buy_sum": 7384161.1242614, "sell_n": 19, "sell_sum": 1198317.25, "net": 6185843.8742614, "insiders": 33, "first_date": "2003-09-05", "last_date": "2026-09-25"}, "metrics": {"ticker": "QNBC", "has_prices": true, "as_of": "2026-09-28", "last": 45.64, "prev_close": 45.79, "change": -0.14999999999999858, "change_pct": -0.0032758244158112813, "session_volume": 23797.0, "vwap_5": 45.637371653105944, "vwap_20": 45.35515340237134, "vwap_60": 44.7057546234498, "vwap_250": 42.55568735461657, "high_52w": 45.79, "low_52w": 34.45, "avg_volume_20": 13190.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001814053-26-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.00218, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $10K of QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1814053/000181405326000003/0001814053-26-000003-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55605}, {"id": "0001279918-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Autumn R. Bayles", "who_key": "BAYLES AUTUMN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9603.15, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs QNBC with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000127991826000002/0001279918-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0002124506-26-000004", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Joseph W. Major", "who_key": "Major Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9603.15, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $10K of QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000212450626000004/0002124506-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0002126767-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Kevin L. Johnson", "who_key": "Johnson Kevin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000212676726000002/0002126767-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0002124506-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Joseph W. Major", "who_key": "Major Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000212450626000002/0002124506-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0002124506-26-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Joseph W. Major", "who_key": "Major Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000212450626000003/0002124506-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001814053-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.999909000002, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405326000002/0001814053-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001667409-26-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Christopher T. Cattie", "who_key": "Cattie Christopher T", "role": "EVP Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000166740926000003/0001667409-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001959675-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Courtney Lee Covelens", "who_key": "Covelens Courtney Lee", "role": "EVP, Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195967526000002/0001959675-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001953400-26-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Jeffrey Lehocky", "who_key": "Lehocky Jeffrey", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340026000003/0001953400-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001351995-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Christina Mcdonald", "who_key": "Mcdonald Christina", "role": "EVP Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000135199526000002/0001351995-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001226333-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Scott G. Orzehoski", "who_key": "Orzehoski Scott G", "role": "EVP Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122633326000002/0001226333-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001500891-26-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "David W. Freeman", "who_key": "Freeman David W.", "role": "President/Chief Exec Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000150089126000003/0001500891-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001667409-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Christopher T. Cattie", "who_key": "Cattie Christopher T", "role": "EVP Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 220056.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000166740926000002/0001667409-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379605}, {"id": "0001500891-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "David W. Freeman", "who_key": "Freeman David W.", "role": "President/Chief Exec Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109687.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on QNBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000150089126000002/0001500891-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379605}, {"id": "0001226333-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Scott G. Orzehoski", "who_key": "Orzehoski Scott G", "role": "EVP, Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11484.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $11K of QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122633326000001/0001226333-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0001279918-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Autumn R. Bayles", "who_key": "BAYLES AUTUMN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 11 insiders into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000127991826000001/0001279918-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001672722-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Laurie Bergman", "who_key": "Bergman Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000167272226000001/0001672722-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001814053-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10 insiders now buying QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405326000001/0001814053-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001226319-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Kenneth F. Brown Jr", "who_key": "BROWN KENNETH F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "9 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122631926000001/0001226319-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0002009105-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Gerald E. Gorski", "who_key": "Gorski Gerald E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying QNBC \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000200910526000001/0002009105-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001644000-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Jennifer L. Mann", "who_key": "Mann Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000164400026000001/0001644000-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001903939-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Ranajoy Ray-Chaudhuri", "who_key": "Ray-Chaudhuri Ranajoy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000190393926000001/0001903939-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001609431-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "W. Randall Stauffer", "who_key": "Stauffer W Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000160943126000001/0001609431-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001643708-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Scott R. Stevenson", "who_key": "Stevenson Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000164370826000001/0001643708-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001814053-25-000006", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.000918999998, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000006/0001814053-25-000006-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448725}, {"id": "0001814053-25-000005", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69673.5, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 11 buying QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000005/0001814053-25-000005-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500565}, {"id": "0001814053-25-000004", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3510.0, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 11 insiders into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000004/0001814053-25-000004-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502005}, {"id": "0001814053-25-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32025.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "11 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000003/0001814053-25-000003-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510645}, {"id": "0001814053-25-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.000348, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying QNBC \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000002/0001814053-25-000002-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579765}], "recent_buys": [{"id": "0001814053-26-000003", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.00218, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $10K of QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1814053/000181405326000003/0001814053-26-000003-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55605}, {"id": "0002124506-26-000004", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Joseph W. Major", "who_key": "Major Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9603.15, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $10K of QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000212450626000004/0002124506-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001279918-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Autumn R. Bayles", "who_key": "BAYLES AUTUMN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9603.15, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs QNBC with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000127991826000002/0001279918-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001814053-26-000002", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.999909000002, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405326000002/0001814053-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001643708-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Scott R. Stevenson", "who_key": "Stevenson Scott R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000164370826000001/0001643708-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001609431-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "W. Randall Stauffer", "who_key": "Stauffer W Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000160943126000001/0001609431-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001903939-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Ranajoy Ray-Chaudhuri", "who_key": "Ray-Chaudhuri Ranajoy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000190393926000001/0001903939-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001644000-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Jennifer L. Mann", "who_key": "Mann Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000164400026000001/0001644000-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0002009105-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Gerald E. Gorski", "who_key": "Gorski Gerald E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying QNBC \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000200910526000001/0002009105-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001226319-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Kenneth F. Brown Jr", "who_key": "BROWN KENNETH F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "9 insiders pile into QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122631926000001/0001226319-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001814053-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10 insiders now buying QNBC", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405326000001/0001814053-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001672722-26-000001", "src": "INSIDERS", "ticker": "QNBC", "cik": "750558", "company": "QNB CORP.", "company_raw": "QNB CORP.", "who": "Laurie Bergman", "who_key": "Bergman Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9581.779999999999, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QNBC draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000167272226000001/0001672722-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Randy S. Bimes", "who_key": "Bimes Randy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5264441.4369479995, "sold": 0, "net": 5264441.4369479995, "trades": 48, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.00218, "date": "2026-09-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1814053/000181405326000003/0001814053-26-000003-index.htm"}, {"action": "BUY", "amount": 9999.999909000002, "date": "2026-03-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405326000002/0001814053-26-000002-index.htm"}, {"action": "BUY", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405326000001/0001814053-26-000001-index.htm"}, {"action": "BUY", "amount": 10000.000918999998, "date": "2025-12-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000006/0001814053-25-000006-index.htm"}, {"action": "BUY", "amount": 69673.5, "date": "2025-11-20", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000005/0001814053-25-000005-index.htm"}, {"action": "BUY", "amount": 3510.0, "date": "2025-11-19", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000004/0001814053-25-000004-index.htm"}, {"action": "BUY", "amount": 32025.0, "date": "2025-11-13", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000003/0001814053-25-000003-index.htm"}, {"action": "BUY", "amount": 10000.000348, "date": "2025-09-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000181405325000002/0001814053-25-000002-index.htm"}, {"action": "BUY", "amount": 19601.651488000003, "date": "2025-07-01", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000127991825000004/0001279918-25-000004-index.htm"}, {"action": "BUY", "amount": 300125.0, "date": "2025-04-17", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340025000025/0001953400-25-000025-index.htm"}, {"action": "BUY", "amount": 9999.999206, "date": "2025-03-28", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340025000022/0001953400-25-000022-index.htm"}, {"action": "BUY", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340025000003/0001953400-25-000003-index.htm"}, {"action": "BUY", "amount": 9999.999764, "date": "2024-12-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000028/0001953400-24-000028-index.htm"}, {"action": "BUY", "amount": 9999.999240000001, "date": "2024-09-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000026/0001953400-24-000026-index.htm"}, {"action": "BUY", "amount": 13993.301037000001, "date": "2024-07-01", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000019/0001953400-24-000019-index.htm"}, {"action": "BUY", "amount": 9999.999240000001, "date": "2024-03-28", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000015/0001953400-24-000015-index.htm"}, {"action": "BUY", "amount": 417616.14999999997, "date": "2024-03-11", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000009/0001953400-24-000009-index.htm"}, {"action": "BUY", "amount": 1256775.48, "date": "2024-01-31", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000008/0001953400-24-000008-index.htm"}, {"action": "BUY", "amount": 13976.469828, "date": "2024-01-02", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000002/0001940909-24-000002-index.htm"}, {"action": "BUY", "amount": 13976.469828, "date": "2024-01-02", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000005/0001953400-24-000005-index.htm"}, {"action": "BUY", "amount": 10000.000582, "date": "2023-09-29", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000035/0001953400-23-000035-index.htm"}, {"action": "BUY", "amount": 13995.03948, "date": "2023-07-03", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000026/0001953400-23-000026-index.htm"}, {"action": "BUY", "amount": 114549.5, "date": "2023-06-26", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000023/0001953400-23-000023-index.htm"}, {"action": "BUY", "amount": 114999.5, "date": "2023-06-23", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000022/0001953400-23-000022-index.htm"}, {"action": "BUY", "amount": 89719.6, "date": "2023-06-15", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000021/0001953400-23-000021-index.htm"}], "latest": {"action": "BUY", "amount": 10000.00218, "date": "2026-09-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1814053/000181405326000003/0001814053-26-000003-index.htm"}}, {"who": "Charles M. Meredith III", "who_key": "MEREDITH CHARLES M III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49757.0, "sold": 711795.5, "net": -662038.5, "trades": 10, "top_score": 29.6, "lean": "selling", "history": [{"action": "BUY", "amount": 8142.0, "date": "2009-01-29", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000020/0001226329-09-000020-index.htm"}, {"action": "BUY", "amount": 14060.0, "date": "2009-01-28", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000017/0001226329-09-000017-index.htm"}, {"action": "BUY", "amount": 935.0, "date": "2008-12-08", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632908000029/0001226329-08-000029-index.htm"}, {"action": "BUY", "amount": 14825.0, "date": "2008-12-05", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632908000027/0001226329-08-000027-index.htm"}, {"action": "BUY", "amount": 11795.000000000002, "date": "2008-12-05", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632908000028/0001226329-08-000028-index.htm"}, {"action": "SELL", "amount": 263500.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632906000020/0001226329-06-000020-index.htm"}, {"action": "SELL", "amount": 30302.5, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632906000018/0001226329-06-000018-index.htm"}, {"action": "SELL", "amount": 72996.0, "date": "2005-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632905000034/0001226329-05-000034-index.htm"}, {"action": "SELL", "amount": 27650.0, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632905000027/0001226329-05-000027-index.htm"}, {"action": "SELL", "amount": 317347.0, "date": "2005-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632905000024/0001226329-05-000024-index.htm"}], "latest": {"action": "BUY", "amount": 8142.0, "date": "2009-01-29", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000020/0001226329-09-000020-index.htm"}}, {"who": "Dennis Helf", "who_key": "HELF DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 367427.16, "sold": 0, "net": 367427.16, "trades": 44, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3976.47, "date": "2024-01-02", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000006/0001940909-24-000006-index.htm"}, {"action": "BUY", "amount": 3995.04, "date": "2023-07-03", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000031/0001953400-23-000031-index.htm"}, {"action": "BUY", "amount": 208.35, "date": "2012-12-11", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632912000015/0001226329-12-000015-index.htm"}, {"action": "BUY", "amount": 3241.0, "date": "2012-11-29", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632912000014/0001226329-12-000014-index.htm"}, {"action": "BUY", "amount": 11500.0, "date": "2012-11-28", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632912000013/0001226329-12-000013-index.htm"}, {"action": "BUY", "amount": 8137.5, "date": "2012-11-26", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632912000012/0001226329-12-000012-index.htm"}, {"action": "BUY", "amount": 3487.5, "date": "2012-11-08", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632912000011/0001226329-12-000011-index.htm"}, {"action": "BUY", "amount": 18997.5, "date": "2011-12-13", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000016/0001226329-11-000016-index.htm"}, {"action": "BUY", "amount": 10800.0, "date": "2011-12-12", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000015/0001226329-11-000015-index.htm"}, {"action": "BUY", "amount": 20433.600000000002, "date": "2011-12-09", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000013/0001226329-11-000013-index.htm"}, {"action": "BUY", "amount": 4020.0000000000005, "date": "2011-02-07", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000010/0001226329-11-000010-index.htm"}, {"action": "BUY", "amount": 4352.0, "date": "2010-02-08", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632910000003/0001226329-10-000003-index.htm"}, {"action": "BUY", "amount": 4620.0, "date": "2009-11-20", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000042/0001226329-09-000042-index.htm"}, {"action": "BUY", "amount": 5940.0, "date": "2009-11-19", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000041/0001226329-09-000041-index.htm"}, {"action": "BUY", "amount": 3300.0, "date": "2009-11-18", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000040/0001226329-09-000040-index.htm"}, {"action": "BUY", "amount": 6800.0, "date": "2009-11-17", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000039/0001226329-09-000039-index.htm"}, {"action": "BUY", "amount": 10200.0, "date": "2009-11-16", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000038/0001226329-09-000038-index.htm"}, {"action": "BUY", "amount": 17000.0, "date": "2009-11-13", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000037/0001226329-09-000037-index.htm"}, {"action": "BUY", "amount": 10325.0, "date": "2009-11-12", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000036/0001226329-09-000036-index.htm"}, {"action": "BUY", "amount": 12975.0, "date": "2009-11-10", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000035/0001226329-09-000035-index.htm"}, {"action": "BUY", "amount": 4325.0, "date": "2009-11-09", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000034/0001226329-09-000034-index.htm"}, {"action": "BUY", "amount": 3260.0, "date": "2009-09-09", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000033/0001226329-09-000033-index.htm"}, {"action": "BUY", "amount": 5959.349999999999, "date": "2009-09-08", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000032/0001226329-09-000032-index.htm"}, {"action": "BUY", "amount": 3799.95, "date": "2009-09-01", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000031/0001226329-09-000031-index.htm"}, {"action": "BUY", "amount": 3229.9999999999995, "date": "2009-08-18", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000029/0001226329-09-000029-index.htm"}], "latest": {"action": "BUY", "amount": 3976.47, "date": "2024-01-02", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000006/0001940909-24-000006-index.htm"}}, {"who": "Kenneth F. Brown Jr", "who_key": "BROWN KENNETH F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 311063.88, "sold": 0, "net": 311063.88, "trades": 7, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122631926000001/0001226319-26-000001-index.htm"}, {"action": "BUY", "amount": 9601.65, "date": "2025-07-01", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000127991825000005/0001279918-25-000005-index.htm"}, {"action": "BUY", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340025000004/0001953400-25-000004-index.htm"}, {"action": "BUY", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000020/0001953400-24-000020-index.htm"}, {"action": "BUY", "amount": 3976.47, "date": "2024-01-02", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000005/0001940909-24-000005-index.htm"}, {"action": "BUY", "amount": 3995.04, "date": "2023-07-03", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000030/0001953400-23-000030-index.htm"}, {"action": "BUY", "amount": 275947.0, "date": "2005-12-14", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632905000023/0001226329-05-000023-index.htm"}], "latest": {"action": "BUY", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122631926000001/0001226319-26-000001-index.htm"}}, {"who": "Thomas J. Bisko", "who_key": "BISKO THOMAS J", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 96309.781, "sold": 123300.1, "net": -26990.319000000003, "trades": 26, "top_score": 43.8, "lean": "selling", "history": [{"action": "BUY", "amount": 3976.47, "date": "2024-01-02", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000004/0001940909-24-000004-index.htm"}, {"action": "BUY", "amount": 3995.04, "date": "2023-07-03", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000029/0001953400-23-000029-index.htm"}, {"action": "SELL", "amount": 58085.1, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486016000045/0001384860-16-000045-index.htm"}, {"action": "SELL", "amount": 8332.5, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486016000043/0001384860-16-000043-index.htm"}, {"action": "SELL", "amount": 1982.5, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486016000042/0001384860-16-000042-index.htm"}, {"action": "SELL", "amount": 35300.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632913000016/0001226329-13-000016-index.htm"}, {"action": "SELL", "amount": 17150.0, "date": "2013-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632913000015/0001226329-13-000015-index.htm"}, {"action": "SELL", "amount": 2450.0, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632913000014/0001226329-13-000014-index.htm"}, {"action": "BUY", "amount": 1378.08, "date": "2013-05-31", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632913000009/0001226329-13-000009-index.htm"}, {"action": "BUY", "amount": 6868.8, "date": "2012-11-30", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632913000001/0001226329-13-000001-index.htm"}, {"action": "BUY", "amount": 6354.8460000000005, "date": "2011-11-30", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000014/0001226329-11-000014-index.htm"}, {"action": "BUY", "amount": 6561.0, "date": "2011-02-03", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000008/0001226329-11-000008-index.htm"}, {"action": "BUY", "amount": 5966.6849999999995, "date": "2010-11-30", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000001/0001226329-11-000001-index.htm"}, {"action": "BUY", "amount": 5744.52, "date": "2009-11-30", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000043/0001226329-09-000043-index.htm"}, {"action": "BUY", "amount": 8750.0, "date": "2009-01-28", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000016/0001226329-09-000016-index.htm"}, {"action": "BUY", "amount": 2667.62, "date": "2008-11-28", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632909000007/0001226329-09-000007-index.htm"}, {"action": "BUY", "amount": 5157.84, "date": "2008-11-04", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632908000017/0001226329-08-000017-index.htm"}, {"action": "BUY", "amount": 2596.0, "date": "2008-04-22", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632908000006/0001226329-08-000006-index.htm"}, {"action": "BUY", "amount": 5163.2, "date": "2007-11-30", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632907000015/0001226329-07-000015-index.htm"}, {"action": "BUY", "amount": 4700.0, "date": "2007-05-31", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632907000011/0001226329-07-000011-index.htm"}, {"action": "BUY", "amount": 2450.0, "date": "2007-03-14", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000114420407012592/0001144204-07-012592-index.htm"}, {"action": "BUY", "amount": 5055.639999999999, "date": "2006-11-30", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000114420406052634/0001144204-06-052634-index.htm"}, {"action": "BUY", "amount": 5055.639999999999, "date": "2006-11-30", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632907000010/0001226329-07-000010-index.htm"}, {"action": "BUY", "amount": 2347.65, "date": "2005-11-30", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632905000020/0001226329-05-000020-index.htm"}, {"action": "BUY", "amount": 6662.1, "date": "2005-08-23", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632905000018/0001226329-05-000018-index.htm"}], "latest": {"action": "BUY", "amount": 3976.47, "date": "2024-01-02", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000004/0001940909-24-000004-index.htm"}}, {"who": "Jennifer L. Mann", "who_key": "Mann Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 203091.879253, "sold": 0, "net": 203091.879253, "trades": 26, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000164400026000001/0001644000-26-000001-index.htm"}, {"action": "BUY", "amount": 19601.651488000003, "date": "2025-07-01", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000127991825000007/0001279918-25-000007-index.htm"}, {"action": "BUY", "amount": 9999.999206, "date": "2025-03-28", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340025000023/0001953400-25-000023-index.htm"}, {"action": "BUY", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340025000006/0001953400-25-000006-index.htm"}, {"action": "BUY", "amount": 9999.999764, "date": "2024-12-27", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000029/0001953400-24-000029-index.htm"}, {"action": "BUY", "amount": 7999.999392000001, "date": "2024-09-27", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000027/0001953400-24-000027-index.htm"}, {"action": "BUY", "amount": 11993.299449, "date": "2024-07-01", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000025/0001953400-24-000025-index.htm"}, {"action": "BUY", "amount": 7000.000875, "date": "2024-03-28", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340024000016/0001953400-24-000016-index.htm"}, {"action": "BUY", "amount": 10976.468868, "date": "2024-01-02", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090924000003/0001940909-24-000003-index.htm"}, {"action": "BUY", "amount": 7000.000878, "date": "2023-09-29", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000036/0001953400-23-000036-index.htm"}, {"action": "BUY", "amount": 9995.039229999998, "date": "2023-07-03", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000025/0001953400-23-000025-index.htm"}, {"action": "BUY", "amount": 5999.999733, "date": "2023-03-31", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000195340023000015/0001953400-23-000015-index.htm"}, {"action": "BUY", "amount": 5999.99982, "date": "2022-12-30", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090923000002/0001940909-23-000002-index.htm"}, {"action": "BUY", "amount": 6000.000986, "date": "2022-09-30", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000194090922000003/0001940909-22-000003-index.htm"}, {"action": "BUY", "amount": 5999.99904, "date": "2022-06-24", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486022000016/0001384860-22-000016-index.htm"}, {"action": "BUY", "amount": 5999.999905000001, "date": "2022-03-25", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486022000015/0001384860-22-000015-index.htm"}, {"action": "BUY", "amount": 5999.999613999999, "date": "2021-12-31", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486022000002/0001384860-22-000002-index.htm"}, {"action": "BUY", "amount": 5000.000134999999, "date": "2021-09-24", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486021000027/0001384860-21-000027-index.htm"}, {"action": "BUY", "amount": 4999.9987439999995, "date": "2021-06-25", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486021000024/0001384860-21-000024-index.htm"}, {"action": "BUY", "amount": 4999.9990020000005, "date": "2021-03-26", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486021000020/0001384860-21-000020-index.htm"}, {"action": "BUY", "amount": 5000.001394, "date": "2020-12-24", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486020000023/0001384860-20-000023-index.htm"}, {"action": "BUY", "amount": 5000.000512, "date": "2020-09-25", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486020000019/0001384860-20-000019-index.htm"}, {"action": "BUY", "amount": 10000.001218, "date": "2020-06-26", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486020000014/0001384860-20-000014-index.htm"}, {"action": "BUY", "amount": 1475.0, "date": "2015-08-03", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486015000024/0001384860-15-000024-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2015-07-31", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486015000023/0001384860-15-000023-index.htm"}], "latest": {"action": "BUY", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000164400026000001/0001644000-26-000001-index.htm"}}, {"who": "Dale A. Westwood", "who_key": "Westwood Dale A", "role": "EVP/Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21025.482333, "sold": 151425.0, "net": -130399.51766700001, "trades": 5, "top_score": 30.3, "lean": "selling", "history": [{"action": "BUY", "amount": 7215.741087, "date": "2019-12-27", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486020000001/0001384860-20-000001-index.htm"}, {"action": "BUY", "amount": 5791.074011, "date": "2018-12-28", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486019000001/0001384860-19-000001-index.htm"}, {"action": "SELL", "amount": 20025.0, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486018000016/0001384860-18-000016-index.htm"}, {"action": "SELL", "amount": 131400.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486018000015/0001384860-18-000015-index.htm"}, {"action": "BUY", "amount": 8018.667235, "date": "2017-12-29", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486018000001/0001384860-18-000001-index.htm"}], "latest": {"action": "BUY", "amount": 7215.741087, "date": "2019-12-27", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486020000001/0001384860-20-000001-index.htm"}}, {"who": "David W. Freeman", "who_key": "Freeman David W.", "role": "CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 87681.0831902, "sold": 76300.0, "net": 11381.083190200006, "trades": 17, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 13078.08, "date": "2021-05-28", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486021000022/0001384860-21-000022-index.htm"}, {"action": "BUY", "amount": 10688.845342, "date": "2019-06-28", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486019000015/0001384860-19-000015-index.htm"}, {"action": "BUY", "amount": 20437.232832, "date": "2018-11-30", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486018000017/0001384860-18-000017-index.htm"}, {"action": "BUY", "amount": 2830.7005350000004, "date": "2017-09-29", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486017000017/0001384860-17-000017-index.htm"}, {"action": "BUY", "amount": 7227.037716, "date": "2017-06-30", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486017000016/0001384860-17-000016-index.htm"}, {"action": "SELL", "amount": 76300.0, "date": "2017-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486017000015/0001384860-17-000015-index.htm"}, {"action": "BUY", "amount": 7803.730632000001, "date": "2016-09-30", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486016000046/0001384860-16-000046-index.htm"}, {"action": "BUY", "amount": 2369.7395389999997, "date": "2015-12-24", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486016000029/0001384860-16-000029-index.htm"}, {"action": "BUY", "amount": 1023.32016, "date": "2015-06-26", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486015000025/0001384860-15-000025-index.htm"}, {"action": "BUY", "amount": 869.230126, "date": "2015-03-27", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486015000018/0001384860-15-000018-index.htm"}, {"action": "BUY", "amount": 553.5188999999999, "date": "2014-12-26", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486015000001/0001384860-15-000001-index.htm"}, {"action": "BUY", "amount": 1213.588506, "date": "2014-09-26", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000130680014000002/0001306800-14-000002-index.htm"}, {"action": "BUY", "amount": 735.179351, "date": "2013-12-27", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632914000009/0001226329-14-000009-index.htm"}, {"action": "BUY", "amount": 1135.7086012, "date": "2013-03-29", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632913000013/0001226329-13-000013-index.htm"}, {"action": "BUY", "amount": 416.2442, "date": "2011-12-23", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632912000007/0001226329-12-000007-index.htm"}, {"action": "BUY", "amount": 598.92675, "date": "2011-06-28", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632911000011/0001226329-11-000011-index.htm"}, {"action": "BUY", "amount": 16700.0, "date": "2010-09-20", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000122632910000012/0001226329-10-000012-index.htm"}], "latest": {"action": "BUY", "amount": 13078.08, "date": "2021-05-28", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/750558/000138486021000022/0001384860-21-000022-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 10000.00218}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001814053-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384550", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359228", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-20", "title": "Prospectus", "accession": "0001193125-26-358403", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-20", "title": "Form CERT", "accession": "0001354457-26-000810", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-20", "title": "Form 8-A12B", "accession": "0001193125-26-357269", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-19", "title": "Form FWP", "accession": "0001193125-26-356969", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001193125-26-356956", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-14", "title": "Form EFFECT", "accession": "9999999995-26-002671", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342264", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-07", "title": "Shelf registration", "accession": "0001193125-26-340365", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339585", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321023", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0002124506-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0002124506-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001279918-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0000750558-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265201", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-08", "title": "Form 8-K/A", "accession": "0000750558-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000750558-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206302", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-194037", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-185233", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0002124506-26-000002", "price_sensitive": false}], "performance": {"ticker": "QNBC", "has_prices": true, "summary": {"n": 292, "avg": 0.4436464419630291, "win_rate": 0.9965753424657534, "best": 1.065158371040724, "worst": -0.0032758244158112813, "as_of": "2026-09-28"}, "buys": [{"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.00218, "date": "2026-09-25", "score": 27.5, "ref_price": 45.79, "return": -0.0032758244158112813}, {"who": "Major Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9603.15, "date": "2026-07-01", "score": 27.4, "ref_price": 43.9, "return": 0.03963553530751713}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9603.15, "date": "2026-07-01", "score": 28.4, "ref_price": 43.9, "return": 0.03963553530751713}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999909000002, "date": "2026-03-27", "score": 27.5, "ref_price": 39.5, "return": 0.15544303797468356}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 29.3, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Stauffer W Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.4, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 29.7, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.7, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Gorski Gerald E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 34.5, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.3, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 27.3, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 29.7, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9581.779999999999, "date": "2026-01-02", "score": 28.8, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.000918999998, "date": "2025-12-26", "score": 27.5, "ref_price": 35.0, "return": 0.304}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69673.5, "date": "2025-11-20", "score": 37.3, "ref_price": 35.25, "return": 0.2947517730496454}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3510.0, "date": "2025-11-19", "score": 22.9, "ref_price": 35.1, "return": 0.30028490028490024}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32025.0, "date": "2025-11-13", "score": 33.3, "ref_price": 35.15, "return": 0.29843527738264586}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.000348, "date": "2025-09-26", "score": 27.5, "ref_price": 35.4, "return": 0.2892655367231639}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 29.8, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Stauffer W Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 27.4, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 30.3, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19601.651488000003, "date": "2025-07-01", "score": 31.3, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Gorski Gerald E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 42.2, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 27.3, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19601.651488000003, "date": "2025-07-01", "score": 30.8, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 30.3, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9601.65, "date": "2025-07-01", "score": 29.1, "ref_price": 33.69, "return": 0.3547046601365391}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300125.0, "date": "2025-04-17", "score": 45.3, "ref_price": 34.9, "return": 0.3077363896848138}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999206, "date": "2025-03-28", "score": 28.0, "ref_price": 35.2, "return": 0.296590909090909}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999206, "date": "2025-03-28", "score": 27.5, "ref_price": 35.2, "return": 0.296590909090909}, {"who": "Lehocky Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 104010.0, "date": "2025-02-25", "score": 61.8, "ref_price": 34.99, "return": 0.3043726779079736}, {"who": "Lehocky Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 17050.0, "date": "2025-02-20", "score": 52.6, "ref_price": 34.1, "return": 0.33841642228739}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 24.5, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Stauffer W Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.4, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 24.7, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.6, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Gorski Gerald E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 33.7, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.4, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 23.4, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 24.7, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.6400000000003, "date": "2025-01-02", "score": 24.1, "ref_price": 33.92, "return": 0.34551886792452824}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999764, "date": "2024-12-27", "score": 28.0, "ref_price": 33.95, "return": 0.3443298969072164}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999764, "date": "2024-12-27", "score": 27.5, "ref_price": 33.95, "return": 0.3443298969072164}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7999.999392000001, "date": "2024-09-27", "score": 27.0, "ref_price": 29.66, "return": 0.5387727579231288}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999240000001, "date": "2024-09-27", "score": 27.5, "ref_price": 29.66, "return": 0.5387727579231288}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11993.299449, "date": "2024-07-01", "score": 29.1, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 25.2, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Stauffer W Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 23.4, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 25.6, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Gorski Gerald E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 23.4, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 23.4, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13993.301037000001, "date": "2024-07-01", "score": 29.1, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 25.6, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3993.2999999999997, "date": "2024-07-01", "score": 24.7, "ref_price": 23.49, "return": 0.9429544487015753}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.000875, "date": "2024-03-28", "score": 26.5, "ref_price": 24.19, "return": 0.8867300537412153}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999240000001, "date": "2024-03-28", "score": 27.5, "ref_price": 24.19, "return": 0.8867300537412153}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 417616.14999999997, "date": "2024-03-11", "score": 47.6, "ref_price": 23.95, "return": 0.9056367432150314}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1256775.48, "date": "2024-01-31", "score": 56.4, "ref_price": 25.99, "return": 0.7560600230858023}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 25.3, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13976.469828, "date": "2024-01-02", "score": 29.1, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 25.7, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 25.6, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Stauffer W Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 23.4, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 25.7, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 23.4, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 23.4, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "BISKO THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.47, "date": "2024-01-02", "score": 23.5, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10976.468868, "date": "2024-01-02", "score": 28.6, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13976.469828, "date": "2024-01-02", "score": 29.1, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13976.469828, "date": "2024-01-02", "score": 33.4, "ref_price": 26.0, "return": 0.7553846153846154}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.000878, "date": "2023-09-29", "score": 26.6, "ref_price": 23.23, "return": 0.9647008179078778}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.000582, "date": "2023-09-29", "score": 27.5, "ref_price": 23.23, "return": 0.9647008179078778}, {"who": "Stevenson Scott R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 26.1, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "Stauffer W Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 23.5, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 26.6, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 23.5, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 23.4, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "BISKO THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 23.5, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 26.6, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3995.04, "date": "2023-07-03", "score": 25.6, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13995.03948, "date": "2023-07-03", "score": 29.2, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9995.039229999998, "date": "2023-07-03", "score": 28.2, "ref_price": 22.96, "return": 0.9878048780487805}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114549.5, "date": "2023-06-26", "score": 40.2, "ref_price": 22.91, "return": 0.9921431689218682}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114999.5, "date": "2023-06-23", "score": 40.2, "ref_price": 23.0, "return": 0.9843478260869566}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89719.6, "date": "2023-06-15", "score": 38.9, "ref_price": 23.45, "return": 0.946268656716418}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267399.8, "date": "2023-06-14", "score": 45.2, "ref_price": 23.75, "return": 0.9216842105263158}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223299.2, "date": "2023-06-12", "score": 43.5, "ref_price": 22.1, "return": 1.065158371040724}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162249.8, "date": "2023-06-05", "score": 42.1, "ref_price": 23.1, "return": 0.9757575757575757}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47000.0, "date": "2023-05-24", "score": 35.4, "ref_price": 23.75, "return": 0.9216842105263158}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231246.3, "date": "2023-05-02", "score": 44.6, "ref_price": 23.03, "return": 0.9817629179331306}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5999.999733, "date": "2023-03-31", "score": 25.8, "ref_price": 25.05, "return": 0.8219560878243513}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999555, "date": "2023-03-31", "score": 27.5, "ref_price": 25.05, "return": 0.8219560878243513}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5999.99982, "date": "2022-12-30", "score": 25.9, "ref_price": 26.33, "return": 0.7333839726547665}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.9997, "date": "2022-12-30", "score": 27.5, "ref_price": 26.33, "return": 0.7333839726547665}, {"who": "Ray-Chaudhuri Ranajoy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21600.0, "date": "2022-11-04", "score": 31.2, "ref_price": 26.8, "return": 0.7029850746268657}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.000737, "date": "2022-09-30", "score": 27.5, "ref_price": 26.99, "return": 0.6909966654316415}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.000986, "date": "2022-09-30", "score": 25.9, "ref_price": 26.99, "return": 0.6909966654316415}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.001269999999, "date": "2022-06-24", "score": 27.5, "ref_price": 27.75, "return": 0.6446846846846847}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5999.99904, "date": "2022-06-24", "score": 25.9, "ref_price": 27.75, "return": 0.6446846846846847}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5999.999905000001, "date": "2022-03-25", "score": 25.7, "ref_price": 37.0, "return": 0.23351351351351352}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.998616, "date": "2022-03-25", "score": 27.5, "ref_price": 37.0, "return": 0.23351351351351352}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5999.999613999999, "date": "2021-12-31", "score": 25.8, "ref_price": 36.0, "return": 0.2677777777777778}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.000555999999, "date": "2021-12-31", "score": 27.5, "ref_price": 36.0, "return": 0.2677777777777778}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251300.0, "date": "2021-11-03", "score": 44.9, "ref_price": 35.9, "return": 0.27130919220055716}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.000134999999, "date": "2021-09-24", "score": 24.9, "ref_price": 36.5, "return": 0.2504109589041096}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.000269999999, "date": "2021-09-24", "score": 27.5, "ref_price": 36.5, "return": 0.2504109589041096}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187500.0, "date": "2021-09-07", "score": 43.1, "ref_price": 37.0, "return": 0.23351351351351352}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9987439999995, "date": "2021-06-25", "score": 24.9, "ref_price": 36.6, "return": 0.24699453551912565}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.001154, "date": "2021-06-25", "score": 27.5, "ref_price": 36.6, "return": 0.24699453551912565}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 850000.0, "date": "2021-06-02", "score": 55.6, "ref_price": 36.25, "return": 0.25903448275862073}, {"who": "Freeman David W.", "person_type": "CEO", "person_label": "CEOs", "role": "President / CEO", "amount": 13078.08, "date": "2021-05-28", "score": 39.2, "ref_price": 35.75, "return": 0.27664335664335665}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.9990020000005, "date": "2021-03-26", "score": 25.0, "ref_price": 34.3, "return": 0.3306122448979593}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.001286, "date": "2021-03-26", "score": 27.6, "ref_price": 34.3, "return": 0.3306122448979593}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.001394, "date": "2020-12-24", "score": 25.1, "ref_price": 33.0, "return": 0.38303030303030305}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.999751, "date": "2020-12-24", "score": 27.6, "ref_price": 33.0, "return": 0.38303030303030305}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1216.0, "date": "2020-12-04", "score": 19.2, "ref_price": 30.5, "return": 0.4963934426229508}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.001024, "date": "2020-09-25", "score": 27.6, "ref_price": 27.25, "return": 0.674862385321101}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.000512, "date": "2020-09-25", "score": 25.3, "ref_price": 27.25, "return": 0.674862385321101}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75732.15000000001, "date": "2020-09-17", "score": 38.3, "ref_price": 27.35, "return": 0.6687385740402193}, {"who": "Bergman Laurie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22787.5, "date": "2020-08-21", "score": 32.5, "ref_price": 28.5, "return": 0.6014035087719298}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217952.0, "date": "2020-08-03", "score": 45.1, "ref_price": 27.24, "return": 0.6754772393538915}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.001218, "date": "2020-06-26", "score": 28.6, "ref_price": 29.0, "return": 0.5737931034482758}, {"who": "Bimes Randy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61459.09998, "date": "2020-06-26", "score": 37.1, "ref_price": 29.0, "return": 0.5737931034482758}, {"who": "Westwood Dale A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Retail Officer", "amount": 7215.741087, "date": "2019-12-27", "score": 29.9, "ref_price": 38.77, "return": 0.17719886510188282}, {"who": "McCracken Janice S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Financial Officer", "amount": 1570.2378330000001, "date": "2019-09-27", "score": 27.5, "ref_price": 36.55, "return": 0.24870041039671695}, {"who": "Freeman David W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO / President, Director", "amount": 10688.845342, "date": "2019-06-28", "score": 38.0, "ref_price": 37.0, "return": 0.23351351351351352}, {"who": "Westwood Dale A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Retail Officer", "amount": 5791.074011, "date": "2018-12-28", "score": 28.9, "ref_price": 38.5, "return": 0.18545454545454548}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 20437.232832, "date": "2018-11-30", "score": 41.2, "ref_price": 43.85, "return": 0.04082098061573544}, {"who": "Westwood Dale A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Retail Officer", "amount": 8018.667235, "date": "2017-12-29", "score": 30.3, "ref_price": 44.4, "return": 0.027927927927927972}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 2830.7005350000004, "date": "2017-09-29", "score": 32.1, "ref_price": 40.54, "return": 0.1258016773556981}, {"who": "Orzehoski Scott G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Lending Officer", "amount": 7532.452037, "date": "2017-06-30", "score": 30.1, "ref_price": 40.33, "return": 0.1316637738656088}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 7227.037716, "date": "2017-06-30", "score": 36.1, "ref_price": 40.33, "return": 0.1316637738656088}, {"who": "OREZEHOSKI SCOTT G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Lending Officer", "amount": 14590.180414999999, "date": "2016-12-30", "score": 33.2, "ref_price": 35.8, "return": 0.2748603351955308}, {"who": "Wentz Dale A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Chief Retail Officer, Subs", "amount": 6055.65939, "date": "2016-12-30", "score": 29.1, "ref_price": 35.8, "return": 0.2748603351955308}, {"who": "Freeman David W.", "person_type": "CEO", "person_label": "CEOs", "role": "President / CEO, Director", "amount": 7803.730632000001, "date": "2016-09-30", "score": 36.5, "ref_price": 34.0, "return": 0.3423529411764706}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Subsidiary", "amount": 14726.959313, "date": "2015-12-24", "score": 24.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2369.7395389999997, "date": "2015-12-24", "score": 31.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Subsidiary", "amount": 4417.021903, "date": "2015-12-24", "score": 19.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Frost Jennifer L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Subsidiary", "amount": 520.997832, "date": "2015-09-25", "score": 13.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1475.0, "date": "2015-08-03", "score": 20.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2015-07-31", "score": 44.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 1023.32016, "date": "2015-06-26", "score": 28.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "McCracken Janice S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 14850.0, "date": "2015-06-26", "score": 36.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Mann Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2015-06-05", "score": 26.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 869.230126, "date": "2015-03-27", "score": 28.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Frost Jennifer L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Subsidiary", "amount": 1833.8415989999999, "date": "2014-12-26", "score": 24.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Subsidiary", "amount": 3737.050876, "date": "2014-12-26", "score": 18.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Subsidiary", "amount": 12256.030832, "date": "2014-12-26", "score": 23.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 553.5188999999999, "date": "2014-12-26", "score": 22.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 1213.588506, "date": "2014-09-26", "score": 29.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16152.400762000001, "date": "2014-06-27", "score": 30.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Frost Jennifer L", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Subsidiary", "amount": 874.775722, "date": "2013-12-27", "score": 28.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 735.179351, "date": "2013-12-27", "score": 28.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP subsidiary", "amount": 3131.8682729999996, "date": "2013-12-27", "score": 18.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, subsidiary", "amount": 6879.455973, "date": "2013-12-27", "score": 21.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 2494.4700000000003, "date": "2013-12-19", "score": 29.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Subsidiary", "amount": 3816.090048, "date": "2013-05-31", "score": 18.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 2589.12, "date": "2013-05-31", "score": 29.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1378.08, "date": "2013-05-31", "score": 19.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Subsidiary", "amount": 5469.4057, "date": "2013-05-31", "score": 20.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 1135.7086012, "date": "2013-03-29", "score": 29.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Frost Jennifer L", "person_type": "EXEC", "person_label": "Execs", "role": "SVP/CITO, subsidiary", "amount": 5.400192, "date": "2013-03-29", "score": 10.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BAYLES AUTUMN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19330.0, "date": "2013-03-05", "score": 45.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Frost Jennifer L", "person_type": "EXEC", "person_label": "Execs", "role": "SVP/Subsidiary", "amount": 494.0, "date": "2013-02-25", "score": 12.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Subsidiary", "amount": 9103.2981052, "date": "2012-12-28", "score": 22.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208.35, "date": "2012-12-11", "score": 16.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 4459.68, "date": "2012-11-30", "score": 31.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6868.8, "date": "2012-11-30", "score": 35.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3241.0, "date": "2012-11-29", "score": 22.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2012-11-28", "score": 28.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8137.5, "date": "2012-11-26", "score": 26.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3487.5, "date": "2012-11-08", "score": 22.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 416.2442, "date": "2011-12-23", "score": 22.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Subsidiary", "amount": 1281.2005000000001, "date": "2011-12-23", "score": 14.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Subsidiary", "amount": 7303.887954, "date": "2011-12-23", "score": 21.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18997.5, "date": "2011-12-13", "score": 31.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10800.0, "date": "2011-12-12", "score": 28.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20433.600000000002, "date": "2011-12-09", "score": 31.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 4136.904, "date": "2011-11-30", "score": 31.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6354.8460000000005, "date": "2011-11-30", "score": 35.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Subsidiary", "amount": 4677.47782, "date": "2011-08-05", "score": 20.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/COO", "amount": 598.92675, "date": "2011-06-28", "score": 22.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4020.0000000000005, "date": "2011-02-07", "score": 23.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Subs.", "amount": 4050.0, "date": "2011-02-03", "score": 31.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6561.0, "date": "2011-02-03", "score": 35.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Subsidiary", "amount": 1123.09104, "date": "2010-12-27", "score": 14.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Subsidiary", "amount": 5900.72359, "date": "2010-12-27", "score": 20.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3884.895, "date": "2010-11-30", "score": 31.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 5966.6849999999995, "date": "2010-11-30", "score": 35.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Freeman David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/COO", "amount": 16700.0, "date": "2010-09-20", "score": 35.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Wentz Dale A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Subs.", "amount": 6994.5, "date": "2010-06-07", "score": 27.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4352.0, "date": "2010-02-08", "score": 23.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "SMITH MARY ANN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Subs.", "amount": 5992.0199999999995, "date": "2009-11-30", "score": 20.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Subs.", "amount": 2849.94, "date": "2009-11-30", "score": 27.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3698.2799999999997, "date": "2009-11-30", "score": 31.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 5744.52, "date": "2009-11-30", "score": 35.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4620.0, "date": "2009-11-20", "score": 24.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5940.0, "date": "2009-11-19", "score": 25.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3300.0, "date": "2009-11-18", "score": 22.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6800.0, "date": "2009-11-17", "score": 25.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10200.0, "date": "2009-11-16", "score": 27.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2009-11-13", "score": 30.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10325.0, "date": "2009-11-12", "score": 27.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12975.0, "date": "2009-11-10", "score": 29.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4325.0, "date": "2009-11-09", "score": 23.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3260.0, "date": "2009-09-09", "score": 22.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5959.349999999999, "date": "2009-09-08", "score": 25.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3799.95, "date": "2009-09-01", "score": 23.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3229.9999999999995, "date": "2009-08-18", "score": 22.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4845.0, "date": "2009-08-17", "score": 24.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2400.0, "date": "2009-02-24", "score": 21.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6844.499999999999, "date": "2009-02-06", "score": 26.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20255.5, "date": "2009-02-04", "score": 31.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "PAPSO ANNA MAE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8250.0, "date": "2009-02-04", "score": 30.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17200.0, "date": "2009-02-02", "score": 30.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "MEREDITH CHARLES M III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8142.0, "date": "2009-01-29", "score": 26.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "MEREDITH CHARLES M III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14060.0, "date": "2009-01-28", "score": 29.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 8750.0, "date": "2009-01-28", "score": 37.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "MEREDITH CHARLES M III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 935.0, "date": "2008-12-08", "score": 18.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "MEREDITH CHARLES M III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11795.000000000002, "date": "2008-12-05", "score": 28.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "MEREDITH CHARLES M III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14825.0, "date": "2008-12-05", "score": 29.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "ROSENBERGER HENRY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2008-12-03", "score": 43.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2008-12-02", "score": 30.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2008-12-01", "score": 28.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Rankin Bonnie L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13424.999999999998, "date": "2008-12-01", "score": 37.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Subsidiary", "amount": 2624.4, "date": "2008-11-28", "score": 17.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2667.62, "date": "2008-11-28", "score": 31.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "WERNER ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3777.89, "date": "2008-11-28", "score": 28.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "SMITH MARY ANN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs", "amount": 5539.91, "date": "2008-11-28", "score": 20.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3414.8199999999997, "date": "2008-11-28", "score": 30.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "Rankin Bonnie L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4437.5, "date": "2008-11-28", "score": 27.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2008-11-21", "score": 26.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5625.0, "date": "2008-11-18", "score": 25.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 5157.84, "date": "2008-11-04", "score": 43.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1875.0, "date": "2008-11-04", "score": 20.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3750.0, "date": "2008-10-29", "score": 23.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18750.0, "date": "2008-10-27", "score": 31.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1905.6000000000001, "date": "2008-08-21", "score": 20.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15880.000000000002, "date": "2008-08-15", "score": 30.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15880.000000000002, "date": "2008-08-01", "score": 30.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3970.0000000000005, "date": "2008-07-29", "score": 23.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3970.0000000000005, "date": "2008-07-28", "score": 23.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18971.1, "date": "2008-07-24", "score": 31.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "HELF DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6422.2, "date": "2008-07-22", "score": 25.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2596.0, "date": "2008-04-22", "score": 31.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "WERNER ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3552.1099999999997, "date": "2007-11-30", "score": 28.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "SMITH MARY ANN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP", "amount": 5370.3, "date": "2007-11-30", "score": 19.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP", "amount": 2498.9799999999996, "date": "2007-11-30", "score": 17.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1630.3999999999999, "date": "2007-11-30", "score": 27.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 5163.2, "date": "2007-11-30", "score": 34.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1632.54, "date": "2007-05-31", "score": 27.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "GOSSLER HEATHER J", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP", "amount": 2239.23, "date": "2007-05-31", "score": 16.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 4700.0, "date": "2007-05-31", "score": 34.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2450.0, "date": "2007-03-14", "score": 31.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 5055.639999999999, "date": "2006-11-30", "score": 34.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "WERNER ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3480.14, "date": "2006-11-30", "score": 28.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3198.02, "date": "2006-11-30", "score": 30.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "SMITH MARY ANN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs.", "amount": 5290.52, "date": "2006-11-30", "score": 19.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs.", "amount": 2280.8, "date": "2006-11-30", "score": 16.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3198.02, "date": "2006-11-30", "score": 30.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "WERNER ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3480.14, "date": "2006-11-30", "score": 28.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "GOSSLER HEATHER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Subs.", "amount": 2092.72, "date": "2006-11-30", "score": 26.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 5055.639999999999, "date": "2006-11-30", "score": 34.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "PARZYCH GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3750.0, "date": "2006-10-12", "score": 23.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BARINGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24885.0, "date": "2005-12-19", "score": 33.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "PAPSO ANNA MAE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27650.0, "date": "2005-12-15", "score": 47.5, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "PARZYCH GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3274.5, "date": "2005-12-14", "score": 23.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BROWN KENNETH F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275947.0, "date": "2005-12-14", "score": 45.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LEBO BRYAN S", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs.", "amount": 1402.65, "date": "2005-11-30", "score": 14.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "WERNER ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3520.575, "date": "2005-11-30", "score": 28.0, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "SMITH MARY ANN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P , Subs.", "amount": 5402.025, "date": "2005-11-30", "score": 19.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs.", "amount": 2037.15, "date": "2005-11-30", "score": 16.2, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3395.7, "date": "2005-11-30", "score": 30.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "GOSSLER HEATHER J", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P,Subs.", "amount": 1878.525, "date": "2005-11-30", "score": 15.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2347.65, "date": "2005-11-30", "score": 31.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 6662.1, "date": "2005-08-23", "score": 35.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "WERNER ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3376.35, "date": "2004-11-30", "score": 27.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LEBO BRYAN S", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs.", "amount": 1345.05, "date": "2004-11-30", "score": 14.6, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "SMITH MARY ANN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P , Subs.", "amount": 5215.5, "date": "2004-11-30", "score": 19.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "OREZEHOSKI SCOTT G", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P, Subs.", "amount": 1894.05, "date": "2004-11-30", "score": 15.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "KREVOLIN BRET H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3101.85, "date": "2004-11-30", "score": 30.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "GOSSLER HEATHER J", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V P,Subs.", "amount": 1756.8, "date": "2004-11-30", "score": 15.7, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BISKO THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 4858.65, "date": "2004-11-30", "score": 34.3, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "PARZYCH GARY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12320.0, "date": "2004-09-21", "score": 30.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2004-09-21", "score": 30.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15925.0, "date": "2004-09-14", "score": 30.9, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "STAUFFER EDGAR L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2004-08-17", "score": 34.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "BARINGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3640.0, "date": "2004-05-18", "score": 23.1, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6345.0, "date": "2004-05-11", "score": 25.8, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14690.900000000001, "date": "2004-03-11", "score": 30.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2003-10-31", "score": 27.4, "ref_price": 33.5, "return": 0.36238805970149257}, {"who": "LINK G ARDEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2003-10-31", "score": 28.2, "ref_price": 33.5, "return": 0.36238805970149257}]}, "price_series": [{"date": "2016-09-28", "close": 33.5, "volume": null}, {"date": "2016-09-29", "close": 33.5, "volume": null}, {"date": "2016-09-30", "close": 34.0, "volume": 289.0}, {"date": "2016-10-03", "close": 33.601, "volume": 231.0}, {"date": "2016-10-04", "close": 33.6, "volume": 200.0}, {"date": "2016-10-05", "close": 34.0, "volume": 335.0}, {"date": "2016-10-06", "close": 34.0, "volume": null}, {"date": "2016-10-07", "close": 34.0, "volume": null}, {"date": "2016-10-10", "close": 34.0, "volume": null}, {"date": "2016-10-11", "close": 33.75, "volume": 300.0}, {"date": "2016-10-12", "close": 34.249, "volume": 200.0}, {"date": "2016-10-13", "close": 34.249, "volume": null}, {"date": "2016-10-14", "close": 34.249, "volume": null}, {"date": "2016-10-17", "close": 34.0, "volume": 146.0}, {"date": "2016-10-18", "close": 33.92, "volume": 6300.0}, {"date": "2016-10-19", "close": 33.92, "volume": null}, {"date": "2016-10-20", "close": 33.92, "volume": null}, {"date": "2016-10-21", "close": 33.92, "volume": null}, {"date": "2016-10-24", "close": 33.92, "volume": null}, {"date": "2016-10-25", "close": 34.0, "volume": 100.0}, {"date": "2016-10-26", "close": 34.0, "volume": null}, {"date": "2016-10-27", "close": 34.0, "volume": null}, {"date": "2016-10-28", "close": 34.01, "volume": 1950.0}, {"date": "2016-10-31", "close": 34.0, "volume": 1100.0}, {"date": "2016-11-01", "close": 34.0, "volume": null}, {"date": "2016-11-02", "close": 34.0, "volume": null}, {"date": "2016-11-03", "close": 34.0, "volume": 1000.0}, {"date": "2016-11-04", "close": 34.0, "volume": null}, {"date": "2016-11-07", "close": 34.0, "volume": null}, {"date": "2016-11-08", "close": 34.0, "volume": null}, {"date": "2016-11-09", "close": 34.3, "volume": 400.0}, {"date": "2016-11-10", "close": 34.5, "volume": 2764.0}, {"date": "2016-11-11", "close": 34.75, "volume": 300.0}, {"date": "2016-11-14", "close": 34.95, "volume": 2360.0}, {"date": "2016-11-15", "close": 34.95, "volume": null}, {"date": "2016-11-16", "close": 35.0, "volume": 3500.0}, {"date": "2016-11-17", "close": 35.001, "volume": 300.0}, {"date": "2016-11-18", "close": 35.001, "volume": null}, {"date": "2016-11-21", "close": 35.001, "volume": null}, {"date": "2016-11-22", "close": 34.75, "volume": 1000.0}, {"date": "2016-11-23", "close": 35.0, "volume": 1500.0}, {"date": "2016-11-25", "close": 35.0, "volume": null}, {"date": "2016-11-28", "close": 35.0, "volume": 100.0}, {"date": "2016-11-29", "close": 35.0, "volume": null}, {"date": "2016-11-30", "close": 35.0, "volume": null}, {"date": "2016-12-01", "close": 35.5, "volume": 4775.0}, {"date": "2016-12-02", "close": 35.5, "volume": 263.0}, {"date": "2016-12-05", "close": 35.6, "volume": 538.0}, {"date": "2016-12-06", "close": 37.0, "volume": 210.0}, {"date": "2016-12-07", "close": 37.0, "volume": null}, {"date": "2016-12-08", "close": 35.6, "volume": 400.0}, {"date": "2016-12-09", "close": 35.6, "volume": null}, {"date": "2016-12-12", "close": 35.6, "volume": null}, {"date": "2016-12-13", "close": 35.6, "volume": null}, {"date": "2016-12-14", "close": 35.6, "volume": null}, {"date": "2016-12-15", "close": 35.6, "volume": 92355.0}, {"date": "2016-12-16", "close": 35.6, "volume": null}, {"date": "2016-12-19", "close": 36.0, "volume": 300.0}, {"date": "2016-12-20", "close": 36.0, "volume": 4310.0}, {"date": "2016-12-21", "close": 35.7501, "volume": 430.0}, {"date": "2016-12-22", "close": 35.8, "volume": 310.0}, {"date": "2016-12-23", "close": 35.8, "volume": null}, {"date": "2016-12-27", "close": 35.8, "volume": null}, {"date": "2016-12-28", "close": 35.8, "volume": 140.0}, {"date": "2016-12-29", "close": 35.8, "volume": 103.0}, {"date": "2016-12-30", "close": 35.8, "volume": 244.0}, {"date": "2017-01-03", "close": 35.8, "volume": 308.0}, {"date": "2017-01-04", "close": 36.01, "volume": 1025.0}, {"date": "2017-01-05", "close": 36.01, "volume": null}, {"date": "2017-01-06", "close": 36.5, "volume": 2822.0}, {"date": "2017-01-09", "close": 36.05, "volume": 734.0}, {"date": "2017-01-10", "close": 36.05, "volume": null}, {"date": "2017-01-11", "close": 36.7, "volume": 900.0}, {"date": "2017-01-12", "close": 36.7, "volume": null}, {"date": "2017-01-13", "close": 37.0, "volume": 100.0}, {"date": "2017-01-17", "close": 37.35, "volume": 475.0}, {"date": "2017-01-18", "close": 37.35, "volume": null}, {"date": "2017-01-19", "close": 36.65, "volume": 1108.0}, {"date": "2017-01-20", "close": 37.25, "volume": 100.0}, {"date": "2017-01-23", "close": 37.25, "volume": null}, {"date": "2017-01-24", "close": 37.25, "volume": null}, {"date": "2017-01-25", "close": 37.7, "volume": 3145.0}, {"date": "2017-01-26", "close": 37.7, "volume": null}, {"date": "2017-01-27", "close": 36.75, "volume": 130.0}, {"date": "2017-01-30", "close": 36.75, "volume": 400.0}, {"date": "2017-01-31", "close": 36.75, "volume": null}, {"date": "2017-02-01", "close": 36.75, "volume": null}, {"date": "2017-02-02", "close": 36.75, "volume": null}, {"date": "2017-02-03", "close": 37.25, "volume": 900.0}, {"date": "2017-02-06", "close": 37.5, "volume": 550.0}, {"date": "2017-02-07", "close": 37.25, "volume": 163.0}, {"date": "2017-02-08", "close": 37.0, "volume": 1171.0}, {"date": "2017-02-09", "close": 37.0, "volume": null}, {"date": "2017-02-10", "close": 37.0, "volume": null}, {"date": "2017-02-13", "close": 37.5, "volume": 553.0}, {"date": "2017-02-14", "close": 38.2, "volume": 4155.0}, {"date": "2017-02-15", "close": 37.65, "volume": 532.0}, {"date": "2017-02-16", "close": 38.4, "volume": 550.0}, {"date": "2017-02-17", "close": 38.4, "volume": null}, {"date": "2017-02-21", "close": 38.4, "volume": null}, {"date": "2017-02-22", "close": 38.4, "volume": null}, {"date": "2017-02-23", "close": 38.0, "volume": 1111.0}, {"date": "2017-02-24", "close": 38.0, "volume": null}, {"date": "2017-02-27", "close": 37.8, "volume": 802.0}, {"date": "2017-02-28", "close": 38.0, "volume": 769.0}, {"date": "2017-03-01", "close": 38.25, "volume": 3446.0}, {"date": "2017-03-02", "close": 38.0, "volume": 400.0}, {"date": "2017-03-03", "close": 38.0, "volume": 570.0}, {"date": "2017-03-06", "close": 38.35, "volume": 400.0}, {"date": "2017-03-07", "close": 38.0, "volume": 170.0}, {"date": "2017-03-08", "close": 38.35, "volume": 193.0}, {"date": "2017-03-09", "close": 38.25, "volume": 1312.0}, {"date": "2017-03-10", "close": 38.25, "volume": null}, {"date": "2017-03-13", "close": 38.05, "volume": 309.0}, {"date": "2017-03-14", "close": 38.05, "volume": 100.0}, {"date": "2017-03-15", "close": 38.05, "volume": 4070.0}, {"date": "2017-03-16", "close": 38.05, "volume": 500.0}, {"date": "2017-03-17", "close": 38.1, "volume": 882.0}, {"date": "2017-03-20", "close": 38.15, "volume": 1033.0}, {"date": "2017-03-21", "close": 38.25, "volume": 16952.0}, {"date": "2017-03-22", "close": 38.25, "volume": null}, {"date": "2017-03-23", "close": 38.3, "volume": 1332.0}, {"date": "2017-03-24", "close": 38.2, "volume": 4456.0}, {"date": "2017-03-27", "close": 38.15, "volume": 2200.0}, {"date": "2017-03-28", "close": 38.15, "volume": 900.0}, {"date": "2017-03-29", "close": 38.15, "volume": null}, {"date": "2017-03-30", "close": 38.151, "volume": 3403.0}, {"date": "2017-03-31", "close": 38.151, "volume": 1566.0}, {"date": "2017-04-03", "close": 38.151, "volume": 2031.0}, {"date": "2017-04-04", "close": 38.35, "volume": 6817.0}, {"date": "2017-04-05", "close": 38.351, "volume": 3700.0}, {"date": "2017-04-06", "close": 38.49, "volume": 210.0}, {"date": "2017-04-07", "close": 38.6, "volume": 600.0}, {"date": "2017-04-10", "close": 38.6, "volume": 18034.0}, {"date": "2017-04-11", "close": 38.85, "volume": 300.0}, {"date": "2017-04-12", "close": 38.75, "volume": 430.0}, {"date": "2017-04-13", "close": 38.75, "volume": 150.0}, {"date": "2017-04-17", "close": 38.85, "volume": 305.0}, {"date": "2017-04-18", "close": 38.85, "volume": null}, {"date": "2017-04-19", "close": 38.85, "volume": null}, {"date": "2017-04-20", "close": 38.85, "volume": null}, {"date": "2017-04-21", "close": 38.85, "volume": null}, {"date": "2017-04-24", "close": 38.65, "volume": 2959.0}, {"date": "2017-04-25", "close": 39.0, "volume": 160.0}, {"date": "2017-04-26", "close": 39.25, "volume": 924.0}, {"date": "2017-04-27", "close": 39.5, "volume": 4505.0}, {"date": "2017-04-28", "close": 39.5, "volume": null}, {"date": "2017-05-01", "close": 40.0, "volume": 3488.0}, {"date": "2017-05-02", "close": 40.0, "volume": null}, {"date": "2017-05-03", "close": 40.0, "volume": null}, {"date": "2017-05-04", "close": 40.15, "volume": 100.0}, {"date": "2017-05-05", "close": 40.5, "volume": 800.0}, {"date": "2017-05-08", "close": 40.5, "volume": 100.0}, {"date": "2017-05-09", "close": 40.7, "volume": 400.0}, {"date": "2017-05-10", "close": 40.7, "volume": null}, {"date": "2017-05-11", "close": 40.95, "volume": 3730.0}, {"date": "2017-05-12", "close": 41.25, "volume": 300.0}, {"date": "2017-05-15", "close": 41.25, "volume": 513.0}, {"date": "2017-05-16", "close": 41.25, "volume": null}, {"date": "2017-05-17", "close": 41.25, "volume": null}, {"date": "2017-05-18", "close": 41.35, "volume": 1045.0}, {"date": "2017-05-19", "close": 42.0, "volume": 325.0}, {"date": "2017-05-22", "close": 42.0, "volume": null}, {"date": "2017-05-23", "close": 42.0, "volume": null}, {"date": "2017-05-24", "close": 42.1, "volume": 150.0}, {"date": "2017-05-25", "close": 42.0, "volume": 7131.0}, {"date": "2017-05-26", "close": 42.0, "volume": null}, {"date": "2017-05-30", "close": 41.9, "volume": 300.0}, {"date": "2017-05-31", "close": 40.55, "volume": 100.0}, {"date": "2017-06-01", "close": 40.55, "volume": null}, {"date": "2017-06-02", "close": 40.55, "volume": null}, {"date": "2017-06-05", "close": 40.55, "volume": null}, {"date": "2017-06-06", "close": 40.6, "volume": 200.0}, {"date": "2017-06-07", "close": 40.7, "volume": 914.0}, {"date": "2017-06-08", "close": 41.89, "volume": 1269.0}, {"date": "2017-06-09", "close": 41.5, "volume": 610.0}, {"date": "2017-06-12", "close": 41.5, "volume": 2242.0}, {"date": "2017-06-13", "close": 41.5, "volume": 925.0}, {"date": "2017-06-14", "close": 41.5, "volume": null}, {"date": "2017-06-15", "close": 41.5, "volume": null}, {"date": "2017-06-16", "close": 41.5, "volume": null}, {"date": "2017-06-19", "close": 41.5, "volume": null}, {"date": "2017-06-20", "close": 41.5, "volume": null}, {"date": "2017-06-21", "close": 41.75, "volume": 470.0}, {"date": "2017-06-22", "close": 41.55, "volume": 100.0}, {"date": "2017-06-23", "close": 40.76, "volume": 900.0}, {"date": "2017-06-26", "close": 40.35, "volume": 49440.0}, {"date": "2017-06-27", "close": 40.231, "volume": 2158.0}, {"date": "2017-06-28", "close": 40.301, "volume": 509.0}, {"date": "2017-06-29", "close": 40.35, "volume": 1748.0}, {"date": "2017-06-30", "close": 40.33, "volume": 5660.0}, {"date": "2017-07-03", "close": 40.33, "volume": null}, {"date": "2017-07-05", "close": 40.33, "volume": null}, {"date": "2017-07-06", "close": 40.5, "volume": 210.0}, {"date": "2017-07-07", "close": 41.5, "volume": 236.0}, {"date": "2017-07-10", "close": 40.55, "volume": 200.0}, {"date": "2017-07-11", "close": 40.55, "volume": null}, {"date": "2017-07-12", "close": 40.6, "volume": 353.0}, {"date": "2017-07-13", "close": 40.6, "volume": 325.0}, {"date": "2017-07-14", "close": 40.7, "volume": 340.0}, {"date": "2017-07-17", "close": 40.7, "volume": null}, {"date": "2017-07-18", "close": 40.7, "volume": null}, {"date": "2017-07-19", "close": 40.751, "volume": 200.0}, {"date": "2017-07-20", "close": 40.751, "volume": null}, {"date": "2017-07-21", "close": 40.751, "volume": null}, {"date": "2017-07-24", "close": 40.75, "volume": 400.0}, {"date": "2017-07-25", "close": 40.75, "volume": 1000.0}, {"date": "2017-07-26", "close": 40.75, "volume": null}, {"date": "2017-07-27", "close": 40.7, "volume": 101.0}, {"date": "2017-07-28", "close": 40.55, "volume": 220.0}, {"date": "2017-07-31", "close": 40.6, "volume": 157.0}, {"date": "2017-08-01", "close": 40.6, "volume": null}, {"date": "2017-08-02", "close": 40.6, "volume": null}, {"date": "2017-08-03", "close": 40.6, "volume": null}, {"date": "2017-08-04", "close": 40.6, "volume": 355.0}, {"date": "2017-08-07", "close": 40.6, "volume": null}, {"date": "2017-08-08", "close": 40.6, "volume": null}, {"date": "2017-08-09", "close": 40.6, "volume": 220.0}, {"date": "2017-08-10", "close": 40.6, "volume": null}, {"date": "2017-08-11", "close": 40.6, "volume": null}, {"date": "2017-08-14", "close": 40.6, "volume": 170.0}, {"date": "2017-08-15", "close": 40.601, "volume": 1028.0}, {"date": "2017-08-16", "close": 40.601, "volume": null}, {"date": "2017-08-17", "close": 40.601, "volume": null}, {"date": "2017-08-18", "close": 40.601, "volume": null}, {"date": "2017-08-21", "close": 40.4, "volume": 6150.0}, {"date": "2017-08-22", "close": 40.4, "volume": null}, {"date": "2017-08-23", "close": 40.4, "volume": null}, {"date": "2017-08-24", "close": 40.4, "volume": null}, {"date": "2017-08-25", "close": 40.4, "volume": null}, {"date": "2017-08-28", "close": 40.5, "volume": 410.0}, {"date": "2017-08-29", "close": 40.5, "volume": null}, {"date": "2017-08-30", "close": 40.65, "volume": 400.0}, {"date": "2017-08-31", "close": 40.5, "volume": 500.0}, {"date": "2017-09-01", "close": 40.55, "volume": 1600.0}, {"date": "2017-09-05", "close": 40.5, "volume": 1071.0}, {"date": "2017-09-06", "close": 40.5, "volume": 116.0}, {"date": "2017-09-07", "close": 40.5, "volume": 236.0}, {"date": "2017-09-08", "close": 40.25, "volume": 2370.0}, {"date": "2017-09-11", "close": 40.25, "volume": null}, {"date": "2017-09-12", "close": 40.25, "volume": null}, {"date": "2017-09-13", "close": 40.35, "volume": 174.0}, {"date": "2017-09-14", "close": 40.35, "volume": null}, {"date": "2017-09-15", "close": 40.35, "volume": null}, {"date": "2017-09-18", "close": 40.35, "volume": null}, {"date": "2017-09-19", "close": 40.351, "volume": 300.0}, {"date": "2017-09-20", "close": 40.49, "volume": 375.0}, {"date": "2017-09-21", "close": 40.49, "volume": null}, {"date": "2017-09-22", "close": 40.49, "volume": null}, {"date": "2017-09-25", "close": 40.4, "volume": 600.0}, {"date": "2017-09-26", "close": 40.4, "volume": null}, {"date": "2017-09-27", "close": 40.5, "volume": 479.0}, {"date": "2017-09-28", "close": 40.54, "volume": 541.0}, {"date": "2017-09-29", "close": 40.54, "volume": 140.0}, {"date": "2017-10-02", "close": 40.6, "volume": 101.0}, {"date": "2017-10-03", "close": 40.6, "volume": null}, {"date": "2017-10-04", "close": 40.6, "volume": null}, {"date": "2017-10-05", "close": 40.6, "volume": null}, {"date": "2017-10-06", "close": 40.6, "volume": 301.0}, {"date": "2017-10-09", "close": 40.6, "volume": null}, {"date": "2017-10-10", "close": 40.75, "volume": 300.0}, {"date": "2017-10-11", "close": 40.8, "volume": 250.0}, {"date": "2017-10-12", "close": 40.752, "volume": 106.0}, {"date": "2017-10-13", "close": 40.752, "volume": null}, {"date": "2017-10-16", "close": 40.752, "volume": null}, {"date": "2017-10-17", "close": 40.752, "volume": null}, {"date": "2017-10-18", "close": 40.852, "volume": 500.0}, {"date": "2017-10-19", "close": 40.9, "volume": 100.0}, {"date": "2017-10-20", "close": 41.0, "volume": 600.0}, {"date": "2017-10-23", "close": 41.5, "volume": 200.0}, {"date": "2017-10-24", "close": 41.5, "volume": null}, {"date": "2017-10-25", "close": 42.25, "volume": 200.0}, {"date": "2017-10-26", "close": 42.25, "volume": null}, {"date": "2017-10-27", "close": 42.25, "volume": null}, {"date": "2017-10-30", "close": 42.3, "volume": 576.0}, {"date": "2017-10-31", "close": 42.48, "volume": 700.0}, {"date": "2017-11-01", "close": 42.6, "volume": 124.0}, {"date": "2017-11-02", "close": 42.6, "volume": null}, {"date": "2017-11-03", "close": 42.65, "volume": 2204.0}, {"date": "2017-11-06", "close": 42.7, "volume": 100.0}, {"date": "2017-11-07", "close": 42.7, "volume": 1438.0}, {"date": "2017-11-08", "close": 42.7, "volume": null}, {"date": "2017-11-09", "close": 42.775, "volume": 200.0}, {"date": "2017-11-10", "close": 42.8, "volume": 460.0}, {"date": "2017-11-13", "close": 42.8, "volume": null}, {"date": "2017-11-14", "close": 42.88, "volume": 200.0}, {"date": "2017-11-15", "close": 42.85, "volume": 209.0}, {"date": "2017-11-16", "close": 42.85, "volume": null}, {"date": "2017-11-17", "close": 43.25, "volume": 735.0}, {"date": "2017-11-20", "close": 43.25, "volume": 700.0}, {"date": "2017-11-21", "close": 43.05, "volume": 200.0}, {"date": "2017-11-22", "close": 43.05, "volume": null}, {"date": "2017-11-24", "close": 43.05, "volume": null}, {"date": "2017-11-27", "close": 43.102, "volume": 300.0}, {"date": "2017-11-28", "close": 43.3, "volume": 200.0}, {"date": "2017-11-29", "close": 43.65, "volume": 945.0}, {"date": "2017-11-30", "close": 44.15, "volume": 1150.0}, {"date": "2017-12-01", "close": 44.15, "volume": null}, {"date": "2017-12-04", "close": 44.15, "volume": null}, {"date": "2017-12-05", "close": 44.05, "volume": 484.0}, {"date": "2017-12-06", "close": 44.05, "volume": 100.0}, {"date": "2017-12-07", "close": 44.05, "volume": null}, {"date": "2017-12-08", "close": 44.05, "volume": null}, {"date": "2017-12-11", "close": 44.05, "volume": null}, {"date": "2017-12-12", "close": 44.4, "volume": 900.0}, {"date": "2017-12-13", "close": 44.2, "volume": 10085.0}, {"date": "2017-12-14", "close": 44.2, "volume": 4200.0}, {"date": "2017-12-15", "close": 44.2, "volume": null}, {"date": "2017-12-18", "close": 44.2, "volume": null}, {"date": "2017-12-19", "close": 44.2, "volume": null}, {"date": "2017-12-20", "close": 44.2, "volume": null}, {"date": "2017-12-21", "close": 44.2, "volume": null}, {"date": "2017-12-22", "close": 44.35, "volume": 1392.0}, {"date": "2017-12-26", "close": 44.38, "volume": 100.0}, {"date": "2017-12-27", "close": 44.4, "volume": 218.0}, {"date": "2017-12-28", "close": 44.4, "volume": null}, {"date": "2017-12-29", "close": 44.4, "volume": null}, {"date": "2018-01-02", "close": 44.85, "volume": 1088.0}, {"date": "2018-01-03", "close": 44.8, "volume": 10291.0}, {"date": "2018-01-04", "close": 44.8, "volume": null}, {"date": "2018-01-05", "close": 44.8, "volume": null}, {"date": "2018-01-08", "close": 44.895, "volume": 1250.0}, {"date": "2018-01-09", "close": 44.895, "volume": null}, {"date": "2018-01-10", "close": 44.895, "volume": null}, {"date": "2018-01-11", "close": 44.895, "volume": null}, {"date": "2018-01-12", "close": 45.75, "volume": 701.0}, {"date": "2018-01-16", "close": 45.75, "volume": null}, {"date": "2018-01-17", "close": 45.75, "volume": null}, {"date": "2018-01-18", "close": 45.75, "volume": null}, {"date": "2018-01-19", "close": 45.75, "volume": null}, {"date": "2018-01-22", "close": 45.1, "volume": 264.0}, {"date": "2018-01-23", "close": 45.75, "volume": 120.0}, {"date": "2018-01-24", "close": 45.9, "volume": 417.0}, {"date": "2018-01-25", "close": 46.01, "volume": 11714.0}, {"date": "2018-01-26", "close": 46.01, "volume": null}, {"date": "2018-01-29", "close": 49.79, "volume": 290.0}, {"date": "2018-01-30", "close": 47.0, "volume": 17180.0}, {"date": "2018-01-31", "close": 49.499, "volume": 100.0}, {"date": "2018-02-01", "close": 47.5, "volume": 1274.0}, {"date": "2018-02-02", "close": 46.25, "volume": 1132.0}, {"date": "2018-02-05", "close": 46.25, "volume": 250.0}, {"date": "2018-02-06", "close": 45.8, "volume": 5576.0}, {"date": "2018-02-07", "close": 45.4, "volume": 250.0}, {"date": "2018-02-08", "close": 44.925, "volume": 4260.0}, {"date": "2018-02-09", "close": 44.5, "volume": 600.0}, {"date": "2018-02-12", "close": 44.0, "volume": 2012.0}, {"date": "2018-02-13", "close": 44.0, "volume": 200.0}, {"date": "2018-02-14", "close": 43.9, "volume": 10000.0}, {"date": "2018-02-15", "close": 43.75, "volume": 440.0}, {"date": "2018-02-16", "close": 43.75, "volume": null}, {"date": "2018-02-20", "close": 43.67, "volume": 1517.0}, {"date": "2018-02-21", "close": 43.75, "volume": 10000.0}, {"date": "2018-02-22", "close": 43.8, "volume": 18000.0}, {"date": "2018-02-23", "close": 43.89, "volume": 5100.0}, {"date": "2018-02-26", "close": 43.95, "volume": 5220.0}, {"date": "2018-02-27", "close": 43.72, "volume": 306.0}, {"date": "2018-02-28", "close": 43.72, "volume": null}, {"date": "2018-03-01", "close": 43.7, "volume": 200.0}, {"date": "2018-03-02", "close": 43.75, "volume": 6364.0}, {"date": "2018-03-05", "close": 43.751, "volume": 19271.0}, {"date": "2018-03-06", "close": 43.751, "volume": null}, {"date": "2018-03-07", "close": 43.751, "volume": null}, {"date": "2018-03-08", "close": 44.0, "volume": 775.0}, {"date": "2018-03-09", "close": 44.75, "volume": 1331.0}, {"date": "2018-03-12", "close": 44.3, "volume": 200.0}, {"date": "2018-03-13", "close": 45.0, "volume": 100.0}, {"date": "2018-03-14", "close": 45.0, "volume": null}, {"date": "2018-03-15", "close": 45.0, "volume": null}, {"date": "2018-03-16", "close": 44.5, "volume": 880.0}, {"date": "2018-03-19", "close": 44.5, "volume": null}, {"date": "2018-03-20", "close": 44.5, "volume": 550.0}, {"date": "2018-03-21", "close": 44.5, "volume": null}, {"date": "2018-03-22", "close": 44.5, "volume": null}, {"date": "2018-03-23", "close": 44.5, "volume": 1700.0}, {"date": "2018-03-26", "close": 44.3, "volume": 180.0}, {"date": "2018-03-27", "close": 44.5, "volume": 2100.0}, {"date": "2018-03-28", "close": 44.1, "volume": 2074.0}, {"date": "2018-03-29", "close": 44.05, "volume": 1027.0}, {"date": "2018-04-02", "close": 44.05, "volume": 204.0}, {"date": "2018-04-03", "close": 44.05, "volume": null}, {"date": "2018-04-04", "close": 44.1, "volume": 3428.0}, {"date": "2018-04-05", "close": 44.1, "volume": 200.0}, {"date": "2018-04-06", "close": 44.1, "volume": null}, {"date": "2018-04-09", "close": 44.2, "volume": 100.0}, {"date": "2018-04-10", "close": 44.2, "volume": null}, {"date": "2018-04-11", "close": 44.2, "volume": null}, {"date": "2018-04-12", "close": 44.5, "volume": 2236.0}, {"date": "2018-04-13", "close": 44.5, "volume": null}, {"date": "2018-04-16", "close": 44.5, "volume": null}, {"date": "2018-04-17", "close": 44.5, "volume": null}, {"date": "2018-04-18", "close": 44.65, "volume": 2502.0}, {"date": "2018-04-19", "close": 44.65, "volume": null}, {"date": "2018-04-20", "close": 44.55, "volume": 1083.0}, {"date": "2018-04-23", "close": 44.55, "volume": null}, {"date": "2018-04-24", "close": 44.75, "volume": 2510.0}, {"date": "2018-04-25", "close": 45.0, "volume": 493.0}, {"date": "2018-04-26", "close": 45.0, "volume": null}, {"date": "2018-04-27", "close": 45.0, "volume": null}, {"date": "2018-04-30", "close": 45.0, "volume": null}, {"date": "2018-05-01", "close": 45.0, "volume": null}, {"date": "2018-05-02", "close": 45.0, "volume": null}, {"date": "2018-05-03", "close": 45.05, "volume": 4019.0}, {"date": "2018-05-04", "close": 45.05, "volume": null}, {"date": "2018-05-07", "close": 45.05, "volume": 2359.0}, {"date": "2018-05-08", "close": 45.0, "volume": 3580.0}, {"date": "2018-05-09", "close": 45.0, "volume": 235.0}, {"date": "2018-05-10", "close": 45.0, "volume": null}, {"date": "2018-05-11", "close": 45.3, "volume": 10700.0}, {"date": "2018-05-14", "close": 45.75, "volume": 2325.0}, {"date": "2018-05-15", "close": 45.8, "volume": 506.0}, {"date": "2018-05-16", "close": 45.5, "volume": 1500.0}, {"date": "2018-05-17", "close": 45.5, "volume": null}, {"date": "2018-05-18", "close": 46.0, "volume": 477.0}, {"date": "2018-05-21", "close": 46.0, "volume": null}, {"date": "2018-05-22", "close": 46.0, "volume": null}, {"date": "2018-05-23", "close": 46.0, "volume": null}, {"date": "2018-05-24", "close": 46.05, "volume": 150.0}, {"date": "2018-05-25", "close": 46.05, "volume": null}, {"date": "2018-05-29", "close": 46.05, "volume": null}, {"date": "2018-05-30", "close": 46.1, "volume": 707.0}, {"date": "2018-05-31", "close": 46.25, "volume": 333.0}, {"date": "2018-06-01", "close": 46.25, "volume": null}, {"date": "2018-06-04", "close": 46.25, "volume": null}, {"date": "2018-06-05", "close": 46.25, "volume": null}, {"date": "2018-06-06", "close": 46.25, "volume": null}, {"date": "2018-06-07", "close": 46.65, "volume": 460.0}, {"date": "2018-06-08", "close": 46.65, "volume": null}, {"date": "2018-06-11", "close": 46.65, "volume": null}, {"date": "2018-06-12", "close": 46.65, "volume": null}, {"date": "2018-06-13", "close": 46.8, "volume": 403.0}, {"date": "2018-06-14", "close": 47.0, "volume": 100.0}, {"date": "2018-06-15", "close": 46.8, "volume": 100.0}, {"date": "2018-06-18", "close": 46.8, "volume": 200.0}, {"date": "2018-06-19", "close": 46.8, "volume": 125.0}, {"date": "2018-06-20", "close": 46.8, "volume": null}, {"date": "2018-06-21", "close": 46.75, "volume": 1166.0}, {"date": "2018-06-22", "close": 46.8, "volume": 5159.0}, {"date": "2018-06-25", "close": 46.8, "volume": null}, {"date": "2018-06-26", "close": 46.8, "volume": null}, {"date": "2018-06-27", "close": 46.5, "volume": 686.0}, {"date": "2018-06-28", "close": 46.5, "volume": null}, {"date": "2018-06-29", "close": 46.65, "volume": 1636.0}, {"date": "2018-07-02", "close": 46.65, "volume": null}, {"date": "2018-07-03", "close": 46.55, "volume": 26529.0}, {"date": "2018-07-05", "close": 46.55, "volume": 498.0}, {"date": "2018-07-06", "close": 46.55, "volume": null}, {"date": "2018-07-09", "close": 46.55, "volume": null}, {"date": "2018-07-10", "close": 46.55, "volume": null}, {"date": "2018-07-11", "close": 46.55, "volume": null}, {"date": "2018-07-12", "close": 46.55, "volume": null}, {"date": "2018-07-13", "close": 46.55, "volume": 231.0}, {"date": "2018-07-16", "close": 46.55, "volume": null}, {"date": "2018-07-17", "close": 46.55, "volume": null}, {"date": "2018-07-18", "close": 46.55, "volume": 1000.0}, {"date": "2018-07-19", "close": 46.55, "volume": 346.0}, {"date": "2018-07-20", "close": 46.55, "volume": 229.0}, {"date": "2018-07-23", "close": 46.55, "volume": null}, {"date": "2018-07-24", "close": 46.55, "volume": 1324.0}, {"date": "2018-07-25", "close": 46.55, "volume": null}, {"date": "2018-07-26", "close": 46.55, "volume": null}, {"date": "2018-07-27", "close": 46.6, "volume": 100.0}, {"date": "2018-07-30", "close": 46.6, "volume": null}, {"date": "2018-07-31", "close": 46.6, "volume": null}, {"date": "2018-08-01", "close": 46.6, "volume": 500.0}, {"date": "2018-08-02", "close": 47.1, "volume": 990.0}, {"date": "2018-08-03", "close": 47.3, "volume": 200.0}, {"date": "2018-08-06", "close": 47.3, "volume": null}, {"date": "2018-08-07", "close": 47.3, "volume": null}, {"date": "2018-08-08", "close": 46.6, "volume": 438.0}, {"date": "2018-08-09", "close": 46.6, "volume": null}, {"date": "2018-08-10", "close": 46.6, "volume": null}, {"date": "2018-08-13", "close": 46.6, "volume": null}, {"date": "2018-08-14", "close": 46.6, "volume": null}, {"date": "2018-08-15", "close": 46.6, "volume": null}, {"date": "2018-08-16", "close": 46.6, "volume": 1000.0}, {"date": "2018-08-17", "close": 46.6, "volume": 172.0}, {"date": "2018-08-20", "close": 46.6, "volume": 2071.0}, {"date": "2018-08-21", "close": 46.9, "volume": 560.0}, {"date": "2018-08-22", "close": 46.9, "volume": null}, {"date": "2018-08-23", "close": 46.9, "volume": null}, {"date": "2018-08-24", "close": 46.9, "volume": null}, {"date": "2018-08-27", "close": 46.6, "volume": 275.0}, {"date": "2018-08-28", "close": 46.6, "volume": 230.0}, {"date": "2018-08-29", "close": 46.6, "volume": null}, {"date": "2018-08-30", "close": 46.6, "volume": 408.0}, {"date": "2018-08-31", "close": 46.4, "volume": 210.0}, {"date": "2018-09-04", "close": 46.8, "volume": 508.0}, {"date": "2018-09-05", "close": 46.8, "volume": null}, {"date": "2018-09-06", "close": 46.5, "volume": 200.0}, {"date": "2018-09-07", "close": 46.25, "volume": 1760.0}, {"date": "2018-09-10", "close": 46.25, "volume": null}, {"date": "2018-09-11", "close": 46.15, "volume": 2000.0}, {"date": "2018-09-12", "close": 46.15, "volume": null}, {"date": "2018-09-13", "close": 46.475, "volume": 22804.0}, {"date": "2018-09-14", "close": 46.475, "volume": null}, {"date": "2018-09-17", "close": 46.475, "volume": null}, {"date": "2018-09-18", "close": 46.2, "volume": 225.0}, {"date": "2018-09-19", "close": 46.25, "volume": 500.0}, {"date": "2018-09-20", "close": 46.25, "volume": null}, {"date": "2018-09-21", "close": 46.2, "volume": 350.0}, {"date": "2018-09-24", "close": 46.2, "volume": null}, {"date": "2018-09-25", "close": 45.8, "volume": 1026.0}, {"date": "2018-09-26", "close": 45.9, "volume": 3086.0}, {"date": "2018-09-27", "close": 45.9, "volume": null}, {"date": "2018-09-28", "close": 45.9, "volume": null}, {"date": "2018-10-01", "close": 45.9, "volume": null}, {"date": "2018-10-02", "close": 45.9, "volume": null}, {"date": "2018-10-03", "close": 45.9, "volume": null}, {"date": "2018-10-04", "close": 45.9, "volume": null}, {"date": "2018-10-05", "close": 45.9, "volume": null}, {"date": "2018-10-08", "close": 45.9, "volume": null}, {"date": "2018-10-09", "close": 45.9, "volume": null}, {"date": "2018-10-10", "close": 45.9, "volume": null}, {"date": "2018-10-11", "close": 45.9, "volume": 1122.0}, {"date": "2018-10-12", "close": 45.9, "volume": 665.0}, {"date": "2018-10-15", "close": 45.901, "volume": 958.0}, {"date": "2018-10-16", "close": 46.0, "volume": 250.0}, {"date": "2018-10-17", "close": 46.0, "volume": null}, {"date": "2018-10-18", "close": 45.9, "volume": 738.0}, {"date": "2018-10-19", "close": 45.95, "volume": 395.0}, {"date": "2018-10-22", "close": 45.9, "volume": 5432.0}, {"date": "2018-10-23", "close": 45.75, "volume": 209.0}, {"date": "2018-10-24", "close": 45.75, "volume": null}, {"date": "2018-10-25", "close": 45.75, "volume": null}, {"date": "2018-10-26", "close": 45.55, "volume": 1026.0}, {"date": "2018-10-29", "close": 45.7, "volume": 250.0}, {"date": "2018-10-30", "close": 45.7, "volume": null}, {"date": "2018-10-31", "close": 45.6, "volume": 386.0}, {"date": "2018-11-01", "close": 45.2, "volume": 1532.0}, {"date": "2018-11-02", "close": 45.2, "volume": null}, {"date": "2018-11-05", "close": 45.2, "volume": null}, {"date": "2018-11-06", "close": 45.2, "volume": null}, {"date": "2018-11-07", "close": 45.2, "volume": 200.0}, {"date": "2018-11-08", "close": 45.5, "volume": 200.0}, {"date": "2018-11-09", "close": 45.21, "volume": 3108.0}, {"date": "2018-11-12", "close": 45.21, "volume": null}, {"date": "2018-11-13", "close": 45.21, "volume": null}, {"date": "2018-11-14", "close": 45.21, "volume": null}, {"date": "2018-11-15", "close": 44.701, "volume": 200.0}, {"date": "2018-11-16", "close": 44.701, "volume": null}, {"date": "2018-11-19", "close": 44.701, "volume": null}, {"date": "2018-11-20", "close": 44.701, "volume": null}, {"date": "2018-11-21", "close": 44.701, "volume": null}, {"date": "2018-11-23", "close": 44.701, "volume": null}, {"date": "2018-11-26", "close": 44.5, "volume": 400.0}, {"date": "2018-11-27", "close": 44.01, "volume": 1503.0}, {"date": "2018-11-28", "close": 43.95, "volume": 8100.0}, {"date": "2018-11-29", "close": 43.95, "volume": null}, {"date": "2018-11-30", "close": 43.85, "volume": 241.0}, {"date": "2018-12-03", "close": 43.85, "volume": null}, {"date": "2018-12-04", "close": 43.85, "volume": 100.0}, {"date": "2018-12-06", "close": 43.55, "volume": 360.0}, {"date": "2018-12-07", "close": 43.55, "volume": null}, {"date": "2018-12-10", "close": 42.8, "volume": 995.0}, {"date": "2018-12-11", "close": 42.8, "volume": null}, {"date": "2018-12-12", "close": 42.8, "volume": null}, {"date": "2018-12-13", "close": 42.8, "volume": null}, {"date": "2018-12-14", "close": 42.8, "volume": null}, {"date": "2018-12-17", "close": 42.8, "volume": null}, {"date": "2018-12-18", "close": 41.5, "volume": 390.0}, {"date": "2018-12-19", "close": 41.5, "volume": 100.0}, {"date": "2018-12-20", "close": 40.08, "volume": 403.0}, {"date": "2018-12-21", "close": 38.5, "volume": 1350.0}, {"date": "2018-12-24", "close": 38.5, "volume": null}, {"date": "2018-12-26", "close": 38.5, "volume": null}, {"date": "2018-12-27", "close": 38.5, "volume": null}, {"date": "2018-12-28", "close": 38.5, "volume": null}, {"date": "2018-12-31", "close": 38.5, "volume": null}, {"date": "2019-01-02", "close": 36.6, "volume": 5061.0}, {"date": "2019-01-03", "close": 36.6, "volume": null}, {"date": "2019-01-04", "close": 36.6, "volume": null}, {"date": "2019-01-07", "close": 36.75, "volume": 100.0}, {"date": "2019-01-08", "close": 36.75, "volume": 286.0}, {"date": "2019-01-09", "close": 36.75, "volume": null}, {"date": "2019-01-10", "close": 37.25, "volume": 707.0}, {"date": "2019-01-11", "close": 37.25, "volume": 1000.0}, {"date": "2019-01-14", "close": 37.25, "volume": null}, {"date": "2019-01-15", "close": 37.25, "volume": null}, {"date": "2019-01-16", "close": 37.25, "volume": 123.0}, {"date": "2019-01-17", "close": 37.8, "volume": 172.0}, {"date": "2019-01-18", "close": 37.8, "volume": 936.0}, {"date": "2019-01-22", "close": 36.15, "volume": 2720.0}, {"date": "2019-01-23", "close": 37.0, "volume": 2400.0}, {"date": "2019-01-24", "close": 37.5, "volume": 1300.0}, {"date": "2019-01-25", "close": 37.5, "volume": null}, {"date": "2019-01-28", "close": 37.5, "volume": 1511.0}, {"date": "2019-01-29", "close": 37.8, "volume": 200.0}, {"date": "2019-01-30", "close": 37.8, "volume": null}, {"date": "2019-01-31", "close": 39.0, "volume": 300.0}, {"date": "2019-02-01", "close": 39.0, "volume": null}, {"date": "2019-02-04", "close": 38.9525, "volume": 345.0}, {"date": "2019-02-05", "close": 38.9525, "volume": null}, {"date": "2019-02-06", "close": 38.12, "volume": 263.0}, {"date": "2019-02-07", "close": 38.12, "volume": null}, {"date": "2019-02-08", "close": 38.151, "volume": 250.0}, {"date": "2019-02-11", "close": 38.151, "volume": null}, {"date": "2019-02-12", "close": 38.151, "volume": null}, {"date": "2019-02-13", "close": 38.15, "volume": 100.0}, {"date": "2019-02-14", "close": 38.15, "volume": null}, {"date": "2019-02-15", "close": 38.15, "volume": null}, {"date": "2019-02-19", "close": 37.25, "volume": 4808.0}, {"date": "2019-02-20", "close": 37.5, "volume": 9350.0}, {"date": "2019-02-21", "close": 37.73, "volume": 262.0}, {"date": "2019-02-22", "close": 37.72, "volume": 245.0}, {"date": "2019-02-25", "close": 37.8, "volume": 1533.0}, {"date": "2019-02-26", "close": 37.99, "volume": 577.0}, {"date": "2019-02-27", "close": 37.99, "volume": null}, {"date": "2019-02-28", "close": 37.99, "volume": null}, {"date": "2019-03-01", "close": 37.51, "volume": 216.0}, {"date": "2019-03-04", "close": 37.9, "volume": 100.0}, {"date": "2019-03-05", "close": 37.9, "volume": null}, {"date": "2019-03-06", "close": 38.0, "volume": 150.0}, {"date": "2019-03-07", "close": 38.0, "volume": null}, {"date": "2019-03-08", "close": 38.0, "volume": 100.0}, {"date": "2019-03-11", "close": 38.0, "volume": null}, {"date": "2019-03-12", "close": 38.0, "volume": null}, {"date": "2019-03-13", "close": 38.0, "volume": null}, {"date": "2019-03-14", "close": 37.52, "volume": 340.0}, {"date": "2019-03-15", "close": 37.57, "volume": 1213.0}, {"date": "2019-03-18", "close": 37.57, "volume": 4940.0}, {"date": "2019-03-19", "close": 37.57, "volume": null}, {"date": "2019-03-20", "close": 37.3, "volume": 2159.0}, {"date": "2019-03-21", "close": 37.3, "volume": null}, {"date": "2019-03-22", "close": 37.3, "volume": null}, {"date": "2019-03-25", "close": 37.3, "volume": null}, {"date": "2019-03-26", "close": 37.19, "volume": 650.0}, {"date": "2019-03-27", "close": 37.4, "volume": 1121.0}, {"date": "2019-03-28", "close": 37.19, "volume": 326.0}, {"date": "2019-03-29", "close": 37.19, "volume": 414.0}, {"date": "2019-04-01", "close": 37.19, "volume": null}, {"date": "2019-04-02", "close": 37.07, "volume": 101.0}, {"date": "2019-04-03", "close": 37.15, "volume": 2109.0}, {"date": "2019-04-04", "close": 37.15, "volume": 3059.0}, {"date": "2019-04-05", "close": 37.55, "volume": 218.0}, {"date": "2019-04-08", "close": 37.59, "volume": 2978.0}, {"date": "2019-04-09", "close": 37.6, "volume": 660.0}, {"date": "2019-04-10", "close": 37.32, "volume": 4371.0}, {"date": "2019-04-11", "close": 37.32, "volume": null}, {"date": "2019-04-12", "close": 37.5, "volume": 500.0}, {"date": "2019-04-15", "close": 37.5, "volume": null}, {"date": "2019-04-16", "close": 37.6, "volume": 769.0}, {"date": "2019-04-17", "close": 37.6, "volume": null}, {"date": "2019-04-18", "close": 37.27, "volume": 4716.0}, {"date": "2019-04-22", "close": 37.3, "volume": 1000.0}, {"date": "2019-04-23", "close": 37.3, "volume": null}, {"date": "2019-04-24", "close": 37.5, "volume": 125.0}, {"date": "2019-04-25", "close": 37.5, "volume": 223.0}, {"date": "2019-04-26", "close": 37.5, "volume": null}, {"date": "2019-04-29", "close": 37.5, "volume": 100.0}, {"date": "2019-04-30", "close": 37.5, "volume": 609.0}, {"date": "2019-05-01", "close": 37.45, "volume": 5242.0}, {"date": "2019-05-02", "close": 37.45, "volume": 701.0}, {"date": "2019-05-03", "close": 37.45, "volume": 2223.0}, {"date": "2019-05-06", "close": 37.45, "volume": 1763.0}, {"date": "2019-05-07", "close": 37.27, "volume": 313.0}, {"date": "2019-05-08", "close": 37.15, "volume": 2338.0}, {"date": "2019-05-09", "close": 37.15, "volume": null}, {"date": "2019-05-10", "close": 37.12, "volume": 301.0}, {"date": "2019-05-13", "close": 37.12, "volume": null}, {"date": "2019-05-14", "close": 37.25, "volume": 100.0}, {"date": "2019-05-15", "close": 37.25, "volume": 215.0}, {"date": "2019-05-16", "close": 37.25, "volume": null}, {"date": "2019-05-17", "close": 37.25, "volume": null}, {"date": "2019-05-20", "close": 37.25, "volume": null}, {"date": "2019-05-21", "close": 37.25, "volume": 185.0}, {"date": "2019-05-22", "close": 37.25, "volume": null}, {"date": "2019-05-23", "close": 37.25, "volume": 2205.0}, {"date": "2019-05-24", "close": 37.25, "volume": null}, {"date": "2019-05-28", "close": 37.25, "volume": 480.0}, {"date": "2019-05-29", "close": 37.38, "volume": 138.0}, {"date": "2019-05-30", "close": 37.35, "volume": 9828.0}, {"date": "2019-05-31", "close": 37.35, "volume": null}, {"date": "2019-06-03", "close": 37.12, "volume": 1021.0}, {"date": "2019-06-04", "close": 37.3899, "volume": 500.0}, {"date": "2019-06-05", "close": 37.25, "volume": 1330.0}, {"date": "2019-06-06", "close": 37.25, "volume": null}, {"date": "2019-06-07", "close": 37.25, "volume": null}, {"date": "2019-06-10", "close": 37.25, "volume": null}, {"date": "2019-06-11", "close": 37.25, "volume": null}, {"date": "2019-06-12", "close": 37.25, "volume": null}, {"date": "2019-06-13", "close": 37.25, "volume": null}, {"date": "2019-06-14", "close": 36.92, "volume": 3900.0}, {"date": "2019-06-17", "close": 36.78, "volume": 1036.0}, {"date": "2019-06-18", "close": 36.7, "volume": 277.0}, {"date": "2019-06-19", "close": 36.85, "volume": 725.0}, {"date": "2019-06-20", "close": 37.0, "volume": 12247.0}, {"date": "2019-06-21", "close": 36.62, "volume": 6684.0}, {"date": "2019-06-24", "close": 37.0, "volume": 2000.0}, {"date": "2019-06-25", "close": 37.0, "volume": 3580.0}, {"date": "2019-06-26", "close": 37.0, "volume": 1021.0}, {"date": "2019-06-27", "close": 36.53, "volume": 103.0}, {"date": "2019-06-28", "close": 37.0, "volume": 2114.0}, {"date": "2019-07-01", "close": 37.0, "volume": null}, {"date": "2019-07-02", "close": 36.67, "volume": 210.0}, {"date": "2019-07-03", "close": 36.7, "volume": 2240.0}, {"date": "2019-07-05", "close": 36.71, "volume": 1894.0}, {"date": "2019-07-08", "close": 36.71, "volume": null}, {"date": "2019-07-09", "close": 36.57, "volume": 514.0}, {"date": "2019-07-10", "close": 36.57, "volume": null}, {"date": "2019-07-11", "close": 36.9, "volume": 147.0}, {"date": "2019-07-12", "close": 36.9, "volume": 300.0}, {"date": "2019-07-15", "close": 36.62, "volume": 1998.0}, {"date": "2019-07-16", "close": 36.57, "volume": 200.0}, {"date": "2019-07-17", "close": 36.35, "volume": 3482.0}, {"date": "2019-07-18", "close": 36.35, "volume": null}, {"date": "2019-07-19", "close": 36.1, "volume": 350.0}, {"date": "2019-07-22", "close": 36.07, "volume": 600.0}, {"date": "2019-07-23", "close": 36.07, "volume": 231.0}, {"date": "2019-07-24", "close": 36.1, "volume": 6587.0}, {"date": "2019-07-25", "close": 36.11, "volume": 7217.0}, {"date": "2019-07-26", "close": 36.11, "volume": null}, {"date": "2019-07-29", "close": 36.11, "volume": null}, {"date": "2019-07-30", "close": 36.2, "volume": 300.0}, {"date": "2019-07-31", "close": 36.25, "volume": 150.0}, {"date": "2019-08-01", "close": 36.2, "volume": 200.0}, {"date": "2019-08-02", "close": 36.45, "volume": 200.0}, {"date": "2019-08-05", "close": 36.5, "volume": 1000.0}, {"date": "2019-08-06", "close": 36.85, "volume": 500.0}, {"date": "2019-08-07", "close": 36.85, "volume": null}, {"date": "2019-08-08", "close": 36.37, "volume": 600.0}, {"date": "2019-08-09", "close": 36.91, "volume": 300.0}, {"date": "2019-08-12", "close": 36.91, "volume": null}, {"date": "2019-08-13", "close": 36.91, "volume": null}, {"date": "2019-08-14", "close": 36.7, "volume": 799.0}, {"date": "2019-08-15", "close": 36.7, "volume": null}, {"date": "2019-08-16", "close": 36.7, "volume": null}, {"date": "2019-08-19", "close": 36.52, "volume": 176.0}, {"date": "2019-08-20", "close": 36.52, "volume": null}, {"date": "2019-08-21", "close": 36.52, "volume": 500.0}, {"date": "2019-08-22", "close": 36.52, "volume": null}, {"date": "2019-08-23", "close": 36.52, "volume": null}, {"date": "2019-08-26", "close": 36.52, "volume": null}, {"date": "2019-08-27", "close": 36.51, "volume": 328.0}, {"date": "2019-08-28", "close": 36.51, "volume": null}, {"date": "2019-08-29", "close": 36.32, "volume": 550.0}, {"date": "2019-08-30", "close": 36.32, "volume": null}, {"date": "2019-09-03", "close": 36.32, "volume": null}, {"date": "2019-09-04", "close": 36.6, "volume": 385.0}, {"date": "2019-09-05", "close": 36.6, "volume": 200.0}, {"date": "2019-09-06", "close": 36.25, "volume": 4100.0}, {"date": "2019-09-09", "close": 36.6, "volume": 937.0}, {"date": "2019-09-10", "close": 36.99, "volume": 100.0}, {"date": "2019-09-11", "close": 37.0, "volume": 375.0}, {"date": "2019-09-12", "close": 36.5, "volume": 978.0}, {"date": "2019-09-13", "close": 36.4, "volume": 100.0}, {"date": "2019-09-16", "close": 36.4, "volume": null}, {"date": "2019-09-17", "close": 36.4, "volume": null}, {"date": "2019-09-18", "close": 36.5001, "volume": 100.0}, {"date": "2019-09-19", "close": 37.0, "volume": 5064.0}, {"date": "2019-09-20", "close": 37.0, "volume": null}, {"date": "2019-09-23", "close": 36.635, "volume": 625.0}, {"date": "2019-09-24", "close": 36.65, "volume": 2000.0}, {"date": "2019-09-25", "close": 36.65, "volume": null}, {"date": "2019-09-26", "close": 36.65, "volume": null}, {"date": "2019-09-27", "close": 36.55, "volume": 5361.0}, {"date": "2019-09-30", "close": 36.55, "volume": 2200.0}, {"date": "2019-10-01", "close": 36.55, "volume": 900.0}, {"date": "2019-10-02", "close": 36.55, "volume": null}, {"date": "2019-10-03", "close": 36.6, "volume": 788.0}, {"date": "2019-10-04", "close": 36.55, "volume": 190.0}, {"date": "2019-10-07", "close": 36.55, "volume": null}, {"date": "2019-10-08", "close": 36.55, "volume": 150.0}, {"date": "2019-10-09", "close": 36.55, "volume": 1444.0}, {"date": "2019-10-10", "close": 36.55, "volume": null}, {"date": "2019-10-11", "close": 36.55, "volume": 607.0}, {"date": "2019-10-14", "close": 36.55, "volume": null}, {"date": "2019-10-15", "close": 38.25, "volume": 3273.0}, {"date": "2019-10-16", "close": 36.56, "volume": 125.0}, {"date": "2019-10-17", "close": 36.56, "volume": null}, {"date": "2019-10-18", "close": 36.56, "volume": null}, {"date": "2019-10-21", "close": 36.85, "volume": 1039.0}, {"date": "2019-10-22", "close": 38.69, "volume": 200.0}, {"date": "2019-10-23", "close": 37.15, "volume": 1600.0}, {"date": "2019-10-24", "close": 37.15, "volume": null}, {"date": "2019-10-25", "close": 37.15, "volume": null}, {"date": "2019-10-28", "close": 37.0, "volume": 4400.0}, {"date": "2019-10-29", "close": 37.0, "volume": null}, {"date": "2019-10-30", "close": 37.0, "volume": 1000.0}, {"date": "2019-10-31", "close": 37.0, "volume": null}, {"date": "2019-11-01", "close": 36.82, "volume": 10599.0}, {"date": "2019-11-04", "close": 36.82, "volume": null}, {"date": "2019-11-05", "close": 37.175, "volume": 400.0}, {"date": "2019-11-06", "close": 37.2, "volume": 599.0}, {"date": "2019-11-07", "close": 37.2, "volume": null}, {"date": "2019-11-08", "close": 37.15, "volume": 128.0}, {"date": "2019-11-11", "close": 37.8, "volume": 2000.0}, {"date": "2019-11-12", "close": 37.76, "volume": 100.0}, {"date": "2019-11-13", "close": 37.76, "volume": null}, {"date": "2019-11-14", "close": 37.76, "volume": 536.0}, {"date": "2019-11-15", "close": 37.76, "volume": null}, {"date": "2019-11-18", "close": 37.95, "volume": 296.0}, {"date": "2019-11-19", "close": 37.95, "volume": 1200.0}, {"date": "2019-11-20", "close": 37.95, "volume": null}, {"date": "2019-11-21", "close": 37.95, "volume": null}, {"date": "2019-11-22", "close": 37.95, "volume": 600.0}, {"date": "2019-11-25", "close": 38.25, "volume": 500.0}, {"date": "2019-11-26", "close": 38.25, "volume": null}, {"date": "2019-11-27", "close": 38.72, "volume": 100.0}, {"date": "2019-11-29", "close": 38.75, "volume": 400.0}, {"date": "2019-12-02", "close": 38.75, "volume": null}, {"date": "2019-12-03", "close": 38.75, "volume": null}, {"date": "2019-12-04", "close": 38.75, "volume": null}, {"date": "2019-12-05", "close": 38.15, "volume": 270.0}, {"date": "2019-12-06", "close": 38.0, "volume": 3025.0}, {"date": "2019-12-09", "close": 38.0, "volume": null}, {"date": "2019-12-10", "close": 38.0001, "volume": 150.0}, {"date": "2019-12-11", "close": 38.0, "volume": 880.0}, {"date": "2019-12-12", "close": 38.35, "volume": 1300.0}, {"date": "2019-12-13", "close": 38.05, "volume": 2944.0}, {"date": "2019-12-16", "close": 38.74, "volume": 250.0}, {"date": "2019-12-17", "close": 38.08, "volume": 1235.0}, {"date": "2019-12-18", "close": 38.08, "volume": 300.0}, {"date": "2019-12-19", "close": 38.08, "volume": null}, {"date": "2019-12-20", "close": 38.08, "volume": null}, {"date": "2019-12-23", "close": 38.5, "volume": 300.0}, {"date": "2019-12-24", "close": 38.5, "volume": null}, {"date": "2019-12-26", "close": 38.77, "volume": 104.0}, {"date": "2019-12-27", "close": 38.77, "volume": null}, {"date": "2019-12-30", "close": 38.945, "volume": 263.0}, {"date": "2019-12-31", "close": 38.65, "volume": 369.0}, {"date": "2020-01-02", "close": 38.65, "volume": null}, {"date": "2020-01-03", "close": 38.65, "volume": null}, {"date": "2020-01-06", "close": 38.6, "volume": 673.0}, {"date": "2020-01-07", "close": 38.45, "volume": 697.0}, {"date": "2020-01-08", "close": 38.5, "volume": 3600.0}, {"date": "2020-01-09", "close": 38.6, "volume": 273.0}, {"date": "2020-01-10", "close": 38.4, "volume": 13961.0}, {"date": "2020-01-13", "close": 38.35, "volume": 897.0}, {"date": "2020-01-14", "close": 38.0, "volume": 3275.0}, {"date": "2020-01-15", "close": 37.77, "volume": 400.0}, {"date": "2020-01-16", "close": 37.5, "volume": 1470.0}, {"date": "2020-01-17", "close": 37.5, "volume": 3500.0}, {"date": "2020-01-21", "close": 38.0, "volume": 836.0}, {"date": "2020-01-22", "close": 37.41, "volume": 2076.0}, {"date": "2020-01-23", "close": 37.41, "volume": null}, {"date": "2020-01-24", "close": 37.41, "volume": null}, {"date": "2020-01-27", "close": 37.5, "volume": 3320.0}, {"date": "2020-01-28", "close": 37.5, "volume": null}, {"date": "2020-01-29", "close": 37.4, "volume": 250.0}, {"date": "2020-01-30", "close": 37.4, "volume": 1000.0}, {"date": "2020-01-31", "close": 37.4, "volume": null}, {"date": "2020-02-03", "close": 37.4, "volume": 915.0}, {"date": "2020-02-04", "close": 37.4, "volume": 615.0}, {"date": "2020-02-05", "close": 37.43, "volume": 2660.0}, {"date": "2020-02-06", "close": 37.48, "volume": 1365.0}, {"date": "2020-02-07", "close": 37.35, "volume": 2984.0}, {"date": "2020-02-10", "close": 37.2, "volume": 23591.0}, {"date": "2020-02-11", "close": 37.0101, "volume": 776.0}, {"date": "2020-02-12", "close": 37.0101, "volume": null}, {"date": "2020-02-13", "close": 36.75, "volume": 1720.0}, {"date": "2020-02-14", "close": 36.66, "volume": 2621.0}, {"date": "2020-02-18", "close": 36.66, "volume": null}, {"date": "2020-02-19", "close": 36.6, "volume": 1600.0}, {"date": "2020-02-20", "close": 36.4, "volume": 620.0}, {"date": "2020-02-21", "close": 36.25, "volume": 4555.0}, {"date": "2020-02-24", "close": 35.96, "volume": 2598.0}, {"date": "2020-02-25", "close": 35.5, "volume": 563.0}, {"date": "2020-02-26", "close": 35.0, "volume": 5331.0}, {"date": "2020-02-27", "close": 34.755, "volume": 4554.0}, {"date": "2020-02-28", "close": 34.0, "volume": 4400.0}, {"date": "2020-03-02", "close": 34.0, "volume": 200.0}, {"date": "2020-03-03", "close": 33.8, "volume": 3700.0}, {"date": "2020-03-04", "close": 33.7, "volume": 4053.0}, {"date": "2020-03-05", "close": 33.55, "volume": 3015.0}, {"date": "2020-03-06", "close": 33.5, "volume": 250.0}, {"date": "2020-03-09", "close": 32.75, "volume": 5789.0}, {"date": "2020-03-10", "close": 33.0, "volume": 250.0}, {"date": "2020-03-11", "close": 32.5, "volume": 302.0}, {"date": "2020-03-12", "close": 31.5, "volume": 2591.0}, {"date": "2020-03-13", "close": 29.5, "volume": 3497.0}, {"date": "2020-03-16", "close": 29.6, "volume": 404.0}, {"date": "2020-03-17", "close": 29.6, "volume": null}, {"date": "2020-03-18", "close": 29.125, "volume": 6075.0}, {"date": "2020-03-19", "close": 28.25, "volume": 24354.0}, {"date": "2020-03-20", "close": 28.25, "volume": 442.0}, {"date": "2020-03-23", "close": 27.62, "volume": 6240.0}, {"date": "2020-03-24", "close": 27.5, "volume": 8141.0}, {"date": "2020-03-25", "close": 28.0, "volume": 956.0}, {"date": "2020-03-26", "close": 32.5, "volume": 1736.0}, {"date": "2020-03-27", "close": 32.5, "volume": null}, {"date": "2020-03-30", "close": 30.3, "volume": 204.0}, {"date": "2020-03-31", "close": 30.3, "volume": null}, {"date": "2020-04-01", "close": 28.5, "volume": 270.0}, {"date": "2020-04-02", "close": 28.25, "volume": 381.0}, {"date": "2020-04-03", "close": 28.25, "volume": null}, {"date": "2020-04-06", "close": 29.0, "volume": 288.0}, {"date": "2020-04-07", "close": 29.5, "volume": 200.0}, {"date": "2020-04-08", "close": 29.5, "volume": 112.0}, {"date": "2020-04-09", "close": 29.5, "volume": null}, {"date": "2020-04-13", "close": 29.5, "volume": null}, {"date": "2020-04-14", "close": 31.0, "volume": 100.0}, {"date": "2020-04-15", "close": 28.3001, "volume": 1096.0}, {"date": "2020-04-16", "close": 29.0, "volume": 100.0}, {"date": "2020-04-17", "close": 28.75, "volume": 216.0}, {"date": "2020-04-20", "close": 28.75, "volume": null}, {"date": "2020-04-21", "close": 28.25, "volume": 7136.0}, {"date": "2020-04-22", "close": 28.25, "volume": 9201.0}, {"date": "2020-04-23", "close": 28.25, "volume": 1001.0}, {"date": "2020-04-24", "close": 28.5, "volume": 6731.0}, {"date": "2020-04-27", "close": 28.5, "volume": null}, {"date": "2020-04-28", "close": 28.5, "volume": null}, {"date": "2020-04-29", "close": 28.75, "volume": 1075.0}, {"date": "2020-04-30", "close": 28.75, "volume": null}, {"date": "2020-05-01", "close": 28.75, "volume": null}, {"date": "2020-05-04", "close": 28.75, "volume": null}, {"date": "2020-05-05", "close": 28.5, "volume": 1742.0}, {"date": "2020-05-06", "close": 28.5, "volume": 211.0}, {"date": "2020-05-07", "close": 28.5, "volume": null}, {"date": "2020-05-08", "close": 29.5, "volume": 308.0}, {"date": "2020-05-11", "close": 29.5, "volume": null}, {"date": "2020-05-12", "close": 29.99, "volume": 335.0}, {"date": "2020-05-13", "close": 29.99, "volume": null}, {"date": "2020-05-14", "close": 28.61, "volume": 456.0}, {"date": "2020-05-15", "close": 28.61, "volume": null}, {"date": "2020-05-18", "close": 28.61, "volume": null}, {"date": "2020-05-19", "close": 28.61, "volume": null}, {"date": "2020-05-20", "close": 29.0, "volume": 187.0}, {"date": "2020-05-21", "close": 28.75, "volume": 380.0}, {"date": "2020-05-22", "close": 28.75, "volume": null}, {"date": "2020-05-26", "close": 29.0, "volume": 132.0}, {"date": "2020-05-27", "close": 28.95, "volume": 204.0}, {"date": "2020-05-28", "close": 29.0, "volume": 393.0}, {"date": "2020-05-29", "close": 28.7, "volume": 2259.0}, {"date": "2020-06-01", "close": 28.5, "volume": 1326.0}, {"date": "2020-06-02", "close": 28.35, "volume": 3515.0}, {"date": "2020-06-03", "close": 28.52, "volume": 2173.0}, {"date": "2020-06-04", "close": 28.52, "volume": null}, {"date": "2020-06-05", "close": 28.3, "volume": 10551.0}, {"date": "2020-06-08", "close": 28.4, "volume": 1010.0}, {"date": "2020-06-09", "close": 28.99, "volume": 125.0}, {"date": "2020-06-10", "close": 28.99, "volume": null}, {"date": "2020-06-11", "close": 28.99, "volume": null}, {"date": "2020-06-12", "close": 28.25, "volume": 100.0}, {"date": "2020-06-15", "close": 28.25, "volume": null}, {"date": "2020-06-16", "close": 28.25, "volume": null}, {"date": "2020-06-17", "close": 29.5, "volume": 650.0}, {"date": "2020-06-18", "close": 29.0, "volume": 100.0}, {"date": "2020-06-19", "close": 29.0, "volume": null}, {"date": "2020-06-22", "close": 29.0, "volume": null}, {"date": "2020-06-23", "close": 29.0, "volume": null}, {"date": "2020-06-24", "close": 29.0, "volume": null}, {"date": "2020-06-25", "close": 29.0, "volume": null}, {"date": "2020-06-26", "close": 29.0, "volume": null}, {"date": "2020-06-29", "close": 28.5, "volume": 212.0}, {"date": "2020-06-30", "close": 28.25, "volume": 991.0}, {"date": "2020-07-01", "close": 28.25, "volume": null}, {"date": "2020-07-02", "close": 28.25, "volume": null}, {"date": "2020-07-06", "close": 27.5, "volume": 546.0}, {"date": "2020-07-07", "close": 28.0, "volume": 459.0}, {"date": "2020-07-08", "close": 28.0, "volume": 588.0}, {"date": "2020-07-09", "close": 27.8, "volume": 326.0}, {"date": "2020-07-10", "close": 27.85, "volume": 250.0}, {"date": "2020-07-13", "close": 27.85, "volume": null}, {"date": "2020-07-14", "close": 27.85, "volume": null}, {"date": "2020-07-15", "close": 27.55, "volume": 1470.0}, {"date": "2020-07-16", "close": 28.1, "volume": 281.0}, {"date": "2020-07-17", "close": 27.3, "volume": 2559.0}, {"date": "2020-07-20", "close": 27.25, "volume": 610.0}, {"date": "2020-07-21", "close": 27.45, "volume": 250.0}, {"date": "2020-07-22", "close": 27.45, "volume": 1130.0}, {"date": "2020-07-23", "close": 27.45, "volume": null}, {"date": "2020-07-24", "close": 27.4, "volume": 1100.0}, {"date": "2020-07-27", "close": 27.2501, "volume": 703.0}, {"date": "2020-07-28", "close": 27.25, "volume": 4330.0}, {"date": "2020-07-29", "close": 27.25, "volume": 417.0}, {"date": "2020-07-30", "close": 27.25, "volume": null}, {"date": "2020-07-31", "close": 27.25, "volume": 11640.0}, {"date": "2020-08-03", "close": 27.24, "volume": 19181.0}, {"date": "2020-08-04", "close": 27.25, "volume": 6368.0}, {"date": "2020-08-05", "close": 27.25, "volume": null}, {"date": "2020-08-06", "close": 27.25, "volume": null}, {"date": "2020-08-07", "close": 27.25, "volume": null}, {"date": "2020-08-10", "close": 28.5, "volume": 201.0}, {"date": "2020-08-11", "close": 29.0, "volume": 170.0}, {"date": "2020-08-12", "close": 29.0, "volume": null}, {"date": "2020-08-13", "close": 29.0, "volume": null}, {"date": "2020-08-14", "close": 28.9, "volume": 213.0}, {"date": "2020-08-17", "close": 28.9, "volume": null}, {"date": "2020-08-18", "close": 28.9, "volume": null}, {"date": "2020-08-19", "close": 28.9, "volume": null}, {"date": "2020-08-20", "close": 28.5, "volume": 178.0}, {"date": "2020-08-21", "close": 28.5, "volume": 800.0}, {"date": "2020-08-24", "close": 28.4, "volume": 350.0}, {"date": "2020-08-25", "close": 28.4, "volume": null}, {"date": "2020-08-26", "close": 28.0, "volume": 455.0}, {"date": "2020-08-27", "close": 28.0, "volume": null}, {"date": "2020-08-28", "close": 28.0, "volume": null}, {"date": "2020-08-31", "close": 28.25, "volume": 1140.0}, {"date": "2020-09-01", "close": 28.25, "volume": 620.0}, {"date": "2020-09-02", "close": 28.0, "volume": 1065.0}, {"date": "2020-09-03", "close": 27.5, "volume": 3334.0}, {"date": "2020-09-04", "close": 27.5, "volume": null}, {"date": "2020-09-08", "close": 27.5, "volume": null}, {"date": "2020-09-09", "close": 27.5, "volume": null}, {"date": "2020-09-10", "close": 27.5, "volume": 2655.0}, {"date": "2020-09-11", "close": 28.3, "volume": 4319.0}, {"date": "2020-09-14", "close": 30.2, "volume": 177.0}, {"date": "2020-09-15", "close": 27.5, "volume": 2794.0}, {"date": "2020-09-16", "close": 27.5, "volume": 2252.0}, {"date": "2020-09-17", "close": 27.35, "volume": 6819.0}, {"date": "2020-09-18", "close": 27.35, "volume": null}, {"date": "2020-09-21", "close": 27.35, "volume": null}, {"date": "2020-09-22", "close": 27.0, "volume": 4800.0}, {"date": "2020-09-23", "close": 27.45, "volume": 450.0}, {"date": "2020-09-24", "close": 27.45, "volume": null}, {"date": "2020-09-25", "close": 27.25, "volume": 1274.0}, {"date": "2020-09-28", "close": 27.25, "volume": 351.0}, {"date": "2020-09-29", "close": 27.25, "volume": 101.0}, {"date": "2020-09-30", "close": 27.45, "volume": 100.0}, {"date": "2020-10-01", "close": 27.25, "volume": 250.0}, {"date": "2020-10-02", "close": 27.15, "volume": 3162.0}, {"date": "2020-10-05", "close": 27.45, "volume": 206.0}, {"date": "2020-10-06", "close": 27.45, "volume": 14320.0}, {"date": "2020-10-07", "close": 27.45, "volume": null}, {"date": "2020-10-08", "close": 27.6, "volume": 10075.0}, {"date": "2020-10-09", "close": 27.6, "volume": null}, {"date": "2020-10-12", "close": 27.5, "volume": 2706.0}, {"date": "2020-10-13", "close": 27.5, "volume": 7600.0}, {"date": "2020-10-14", "close": 27.46, "volume": 30708.0}, {"date": "2020-10-15", "close": 27.46, "volume": 32300.0}, {"date": "2020-10-16", "close": 27.46, "volume": null}, {"date": "2020-10-19", "close": 27.46, "volume": 200.0}, {"date": "2020-10-20", "close": 27.46, "volume": null}, {"date": "2020-10-21", "close": 27.7, "volume": 848.0}, {"date": "2020-10-22", "close": 27.7, "volume": null}, {"date": "2020-10-23", "close": 28.25, "volume": 1637.0}, {"date": "2020-10-26", "close": 28.25, "volume": 600.0}, {"date": "2020-10-27", "close": 28.0, "volume": 800.0}, {"date": "2020-10-28", "close": 28.0, "volume": 560.0}, {"date": "2020-10-29", "close": 28.0, "volume": null}, {"date": "2020-10-30", "close": 28.375, "volume": 900.0}, {"date": "2020-11-02", "close": 29.0, "volume": 723.0}, {"date": "2020-11-03", "close": 29.0, "volume": 105.0}, {"date": "2020-11-04", "close": 30.0, "volume": 510.0}, {"date": "2020-11-05", "close": 30.8, "volume": 600.0}, {"date": "2020-11-06", "close": 30.8, "volume": null}, {"date": "2020-11-09", "close": 32.06, "volume": 1075.0}, {"date": "2020-11-10", "close": 32.06, "volume": 100.0}, {"date": "2020-11-11", "close": 32.06, "volume": 425.0}, {"date": "2020-11-12", "close": 32.06, "volume": null}, {"date": "2020-11-13", "close": 32.06, "volume": null}, {"date": "2020-11-16", "close": 31.95, "volume": 380.0}, {"date": "2020-11-17", "close": 30.5, "volume": 8586.0}, {"date": "2020-11-18", "close": 30.5, "volume": null}, {"date": "2020-11-19", "close": 30.5, "volume": null}, {"date": "2020-11-20", "close": 31.0, "volume": 100.0}, {"date": "2020-11-23", "close": 31.5, "volume": 120.0}, {"date": "2020-11-24", "close": 31.5, "volume": 280.0}, {"date": "2020-11-25", "close": 31.5, "volume": null}, {"date": "2020-11-27", "close": 31.5, "volume": null}, {"date": "2020-11-30", "close": 31.75, "volume": 1000.0}, {"date": "2020-12-01", "close": 31.0, "volume": 401.0}, {"date": "2020-12-02", "close": 31.0, "volume": null}, {"date": "2020-12-03", "close": 31.0, "volume": null}, {"date": "2020-12-04", "close": 30.5, "volume": 490.0}, {"date": "2020-12-07", "close": 30.76, "volume": 663.0}, {"date": "2020-12-08", "close": 33.87, "volume": 2430.0}, {"date": "2020-12-09", "close": 30.29, "volume": 2332.0}, {"date": "2020-12-10", "close": 30.29, "volume": null}, {"date": "2020-12-11", "close": 31.5, "volume": 150.0}, {"date": "2020-12-14", "close": 31.5, "volume": 1170.0}, {"date": "2020-12-15", "close": 31.0, "volume": 1000.0}, {"date": "2020-12-16", "close": 31.0, "volume": null}, {"date": "2020-12-17", "close": 31.0, "volume": null}, {"date": "2020-12-18", "close": 31.04, "volume": 105.0}, {"date": "2020-12-21", "close": 31.04, "volume": null}, {"date": "2020-12-22", "close": 31.01, "volume": 507.0}, {"date": "2020-12-23", "close": 33.0, "volume": 929.0}, {"date": "2020-12-24", "close": 33.0, "volume": null}, {"date": "2020-12-28", "close": 32.0, "volume": 1925.0}, {"date": "2020-12-29", "close": 32.05, "volume": 100.0}, {"date": "2020-12-30", "close": 32.05, "volume": null}, {"date": "2020-12-31", "close": 32.05, "volume": null}, {"date": "2021-01-04", "close": 32.25, "volume": 225.0}, {"date": "2021-01-05", "close": 32.25, "volume": 412.0}, {"date": "2021-01-06", "close": 32.8, "volume": 1427.0}, {"date": "2021-01-07", "close": 32.55, "volume": 415.0}, {"date": "2021-01-08", "close": 31.07, "volume": 1550.0}, {"date": "2021-01-11", "close": 32.0, "volume": 100.0}, {"date": "2021-01-12", "close": 32.0, "volume": null}, {"date": "2021-01-13", "close": 31.51, "volume": 361.0}, {"date": "2021-01-14", "close": 31.51, "volume": null}, {"date": "2021-01-15", "close": 32.0, "volume": 1925.0}, {"date": "2021-01-19", "close": 32.25, "volume": 1015.0}, {"date": "2021-01-20", "close": 32.5, "volume": 790.0}, {"date": "2021-01-21", "close": 33.0, "volume": 200.0}, {"date": "2021-01-22", "close": 33.0, "volume": null}, {"date": "2021-01-25", "close": 33.0, "volume": 1283.0}, {"date": "2021-01-26", "close": 33.0, "volume": 2792.0}, {"date": "2021-01-27", "close": 31.52, "volume": 398.0}, {"date": "2021-01-28", "close": 32.49, "volume": 102.0}, {"date": "2021-01-29", "close": 32.49, "volume": null}, {"date": "2021-02-01", "close": 32.9, "volume": 1276.0}, {"date": "2021-02-02", "close": 32.0, "volume": 922.0}, {"date": "2021-02-03", "close": 32.0, "volume": null}, {"date": "2021-02-04", "close": 32.5, "volume": 575.0}, {"date": "2021-02-05", "close": 32.25, "volume": 750.0}, {"date": "2021-02-08", "close": 32.5, "volume": 3611.0}, {"date": "2021-02-09", "close": 32.9, "volume": 326.0}, {"date": "2021-02-10", "close": 32.9, "volume": 645.0}, {"date": "2021-02-11", "close": 32.8, "volume": 337.0}, {"date": "2021-02-12", "close": 32.65, "volume": 20011.0}, {"date": "2021-02-16", "close": 32.75, "volume": 1210.0}, {"date": "2021-02-17", "close": 33.2, "volume": 507.0}, {"date": "2021-02-18", "close": 33.2, "volume": 1652.0}, {"date": "2021-02-19", "close": 33.2, "volume": null}, {"date": "2021-02-22", "close": 33.45, "volume": 6150.0}, {"date": "2021-02-23", "close": 33.0, "volume": 509.0}, {"date": "2021-02-24", "close": 33.15, "volume": 4719.0}, {"date": "2021-02-25", "close": 33.48, "volume": 750.0}, {"date": "2021-02-26", "close": 33.48, "volume": null}, {"date": "2021-03-01", "close": 33.5, "volume": 1167.0}, {"date": "2021-03-02", "close": 33.6, "volume": 964.0}, {"date": "2021-03-03", "close": 33.64, "volume": 900.0}, {"date": "2021-03-04", "close": 33.57, "volume": 175.0}, {"date": "2021-03-05", "close": 33.64, "volume": 411.0}, {"date": "2021-03-08", "close": 34.0, "volume": 2887.0}, {"date": "2021-03-09", "close": 34.0, "volume": 432.0}, {"date": "2021-03-10", "close": 34.23, "volume": 7316.0}, {"date": "2021-03-11", "close": 33.5, "volume": 3061.0}, {"date": "2021-03-12", "close": 34.19, "volume": 1324.0}, {"date": "2021-03-15", "close": 34.465, "volume": 560.0}, {"date": "2021-03-16", "close": 34.465, "volume": null}, {"date": "2021-03-17", "close": 34.465, "volume": null}, {"date": "2021-03-18", "close": 34.0, "volume": 2814.0}, {"date": "2021-03-19", "close": 34.15, "volume": 1700.0}, {"date": "2021-03-22", "close": 34.0, "volume": 1620.0}, {"date": "2021-03-23", "close": 34.0, "volume": null}, {"date": "2021-03-24", "close": 34.58, "volume": 252.0}, {"date": "2021-03-25", "close": 34.3, "volume": 2110.0}, {"date": "2021-03-26", "close": 34.3, "volume": null}, {"date": "2021-03-29", "close": 34.3, "volume": null}, {"date": "2021-03-30", "close": 34.5, "volume": 4612.0}, {"date": "2021-03-31", "close": 34.38, "volume": 5586.0}, {"date": "2021-04-01", "close": 34.73, "volume": 230.0}, {"date": "2021-04-05", "close": 34.75, "volume": 1552.0}, {"date": "2021-04-06", "close": 34.75, "volume": null}, {"date": "2021-04-07", "close": 34.0, "volume": 1550.0}, {"date": "2021-04-08", "close": 35.485, "volume": 151.0}, {"date": "2021-04-09", "close": 35.485, "volume": null}, {"date": "2021-04-12", "close": 34.97, "volume": 1125.0}, {"date": "2021-04-13", "close": 34.97, "volume": 125.0}, {"date": "2021-04-14", "close": 34.2501, "volume": 500.0}, {"date": "2021-04-15", "close": 34.6, "volume": 151.0}, {"date": "2021-04-16", "close": 34.65, "volume": 767.0}, {"date": "2021-04-19", "close": 34.75, "volume": 2000.0}, {"date": "2021-04-20", "close": 34.86, "volume": 5086.0}, {"date": "2021-04-21", "close": 34.705, "volume": 590.0}, {"date": "2021-04-22", "close": 35.0, "volume": 6094.0}, {"date": "2021-04-23", "close": 35.5, "volume": 500.0}, {"date": "2021-04-26", "close": 35.5, "volume": 1327.0}, {"date": "2021-04-27", "close": 35.5, "volume": 100.0}, {"date": "2021-04-28", "close": 35.5, "volume": null}, {"date": "2021-04-29", "close": 35.0, "volume": 6461.0}, {"date": "2021-04-30", "close": 35.0, "volume": null}, {"date": "2021-05-03", "close": 35.25, "volume": 1075.0}, {"date": "2021-05-04", "close": 35.25, "volume": 491.0}, {"date": "2021-05-05", "close": 35.3, "volume": 4766.0}, {"date": "2021-05-06", "close": 35.75, "volume": 538.0}, {"date": "2021-05-07", "close": 35.75, "volume": null}, {"date": "2021-05-10", "close": 35.75, "volume": 1257.0}, {"date": "2021-05-11", "close": 35.75, "volume": null}, {"date": "2021-05-12", "close": 35.75, "volume": 625.0}, {"date": "2021-05-13", "close": 35.75, "volume": null}, {"date": "2021-05-14", "close": 35.75, "volume": 110.0}, {"date": "2021-05-17", "close": 35.75, "volume": 2371.0}, {"date": "2021-05-18", "close": 35.15, "volume": 16814.0}, {"date": "2021-05-19", "close": 35.75, "volume": 503.0}, {"date": "2021-05-20", "close": 35.5, "volume": 500.0}, {"date": "2021-05-21", "close": 35.3, "volume": 5795.0}, {"date": "2021-05-24", "close": 35.75, "volume": 1843.0}, {"date": "2021-05-25", "close": 35.75, "volume": 4217.0}, {"date": "2021-05-26", "close": 36.0, "volume": 2582.0}, {"date": "2021-05-27", "close": 36.0, "volume": null}, {"date": "2021-05-28", "close": 35.75, "volume": 1029.0}, {"date": "2021-06-01", "close": 36.25, "volume": 751.0}, {"date": "2021-06-02", "close": 36.25, "volume": null}, {"date": "2021-06-03", "close": 36.13, "volume": 352.0}, {"date": "2021-06-04", "close": 36.48, "volume": 551.0}, {"date": "2021-06-07", "close": 36.9, "volume": 1264.0}, {"date": "2021-06-08", "close": 39.17, "volume": 1304.0}, {"date": "2021-06-09", "close": 39.17, "volume": null}, {"date": "2021-06-10", "close": 38.48, "volume": 683.0}, {"date": "2021-06-11", "close": 38.48, "volume": null}, {"date": "2021-06-14", "close": 38.0, "volume": 679.0}, {"date": "2021-06-15", "close": 38.23, "volume": 1020.0}, {"date": "2021-06-16", "close": 35.55, "volume": 10766.0}, {"date": "2021-06-17", "close": 36.75, "volume": 221.0}, {"date": "2021-06-18", "close": 36.75, "volume": null}, {"date": "2021-06-21", "close": 37.0, "volume": 1070.0}, {"date": "2021-06-22", "close": 37.0, "volume": null}, {"date": "2021-06-23", "close": 37.0, "volume": null}, {"date": "2021-06-24", "close": 36.1, "volume": 1216.0}, {"date": "2021-06-25", "close": 36.6, "volume": 1057.0}, {"date": "2021-06-28", "close": 36.75, "volume": 773.0}, {"date": "2021-06-29", "close": 36.75, "volume": 500.0}, {"date": "2021-06-30", "close": 36.0, "volume": 3096.0}, {"date": "2021-07-01", "close": 36.76, "volume": 972.0}, {"date": "2021-07-02", "close": 36.76, "volume": null}, {"date": "2021-07-06", "close": 36.75, "volume": 1189.0}, {"date": "2021-07-07", "close": 36.1501, "volume": 970.0}, {"date": "2021-07-08", "close": 36.0, "volume": 1136.0}, {"date": "2021-07-09", "close": 36.0, "volume": null}, {"date": "2021-07-12", "close": 36.3, "volume": 2827.0}, {"date": "2021-07-13", "close": 35.54, "volume": 669.0}, {"date": "2021-07-14", "close": 35.99, "volume": 17980.0}, {"date": "2021-07-15", "close": 35.99, "volume": null}, {"date": "2021-07-16", "close": 35.85, "volume": 733.0}, {"date": "2021-07-19", "close": 36.0, "volume": 935.0}, {"date": "2021-07-20", "close": 35.5, "volume": 318.0}, {"date": "2021-07-21", "close": 35.85, "volume": 3303.0}, {"date": "2021-07-22", "close": 35.95, "volume": 328.0}, {"date": "2021-07-23", "close": 35.95, "volume": null}, {"date": "2021-07-26", "close": 35.95, "volume": 642.0}, {"date": "2021-07-27", "close": 36.0, "volume": 486.0}, {"date": "2021-07-28", "close": 35.75, "volume": 1806.0}, {"date": "2021-07-29", "close": 35.75, "volume": null}, {"date": "2021-07-30", "close": 36.19, "volume": 100.0}, {"date": "2021-08-02", "close": 36.19, "volume": null}, {"date": "2021-08-03", "close": 36.19, "volume": null}, {"date": "2021-08-04", "close": 36.19, "volume": null}, {"date": "2021-08-05", "close": 36.4365, "volume": 131.0}, {"date": "2021-08-06", "close": 36.69, "volume": 400.0}, {"date": "2021-08-09", "close": 36.75, "volume": 163.0}, {"date": "2021-08-10", "close": 36.75, "volume": null}, {"date": "2021-08-11", "close": 36.75, "volume": null}, {"date": "2021-08-12", "close": 36.75, "volume": null}, {"date": "2021-08-13", "close": 36.75, "volume": 248.0}, {"date": "2021-08-16", "close": 36.9, "volume": 1100.0}, {"date": "2021-08-17", "close": 36.06, "volume": 650.0}, {"date": "2021-08-18", "close": 36.06, "volume": null}, {"date": "2021-08-19", "close": 36.0, "volume": 260.0}, {"date": "2021-08-20", "close": 36.7, "volume": 331.0}, {"date": "2021-08-23", "close": 36.7, "volume": 1785.0}, {"date": "2021-08-24", "close": 36.7, "volume": 700.0}, {"date": "2021-08-25", "close": 36.7, "volume": null}, {"date": "2021-08-26", "close": 38.5, "volume": 3385.0}, {"date": "2021-08-27", "close": 38.2, "volume": 100.0}, {"date": "2021-08-30", "close": 38.2, "volume": null}, {"date": "2021-08-31", "close": 37.75, "volume": 1595.0}, {"date": "2021-09-01", "close": 37.75, "volume": null}, {"date": "2021-09-02", "close": 37.0, "volume": 5701.0}, {"date": "2021-09-03", "close": 37.0, "volume": null}, {"date": "2021-09-07", "close": 37.0, "volume": 894.0}, {"date": "2021-09-08", "close": 37.75, "volume": 482.0}, {"date": "2021-09-09", "close": 37.75, "volume": null}, {"date": "2021-09-10", "close": 37.75, "volume": null}, {"date": "2021-09-13", "close": 37.7, "volume": 1999.0}, {"date": "2021-09-14", "close": 37.65, "volume": 544.0}, {"date": "2021-09-15", "close": 36.05, "volume": 6387.0}, {"date": "2021-09-16", "close": 36.05, "volume": null}, {"date": "2021-09-17", "close": 37.7, "volume": 1946.0}, {"date": "2021-09-20", "close": 37.7, "volume": 1987.0}, {"date": "2021-09-21", "close": 37.7, "volume": null}, {"date": "2021-09-22", "close": 36.6, "volume": 5535.0}, {"date": "2021-09-23", "close": 36.75, "volume": 224.0}, {"date": "2021-09-24", "close": 36.5, "volume": 652.0}, {"date": "2021-09-27", "close": 37.75, "volume": 1098.0}, {"date": "2021-09-28", "close": 37.75, "volume": null}, {"date": "2021-09-29", "close": 37.75, "volume": null}, {"date": "2021-09-30", "close": 37.19, "volume": 1232.0}, {"date": "2021-10-01", "close": 37.0, "volume": 175.0}, {"date": "2021-10-04", "close": 36.85, "volume": 2536.0}, {"date": "2021-10-05", "close": 36.85, "volume": null}, {"date": "2021-10-06", "close": 36.77, "volume": 830.0}, {"date": "2021-10-07", "close": 36.8, "volume": 1096.0}, {"date": "2021-10-08", "close": 36.77, "volume": 300.0}, {"date": "2021-10-11", "close": 36.1, "volume": 2408.0}, {"date": "2021-10-12", "close": 36.7, "volume": 1015.0}, {"date": "2021-10-13", "close": 36.1, "volume": 508.0}, {"date": "2021-10-14", "close": 36.1, "volume": null}, {"date": "2021-10-15", "close": 36.0, "volume": 3500.0}, {"date": "2021-10-18", "close": 36.05, "volume": 34788.0}, {"date": "2021-10-19", "close": 36.0, "volume": 2797.0}, {"date": "2021-10-20", "close": 36.1, "volume": 4140.0}, {"date": "2021-10-21", "close": 36.1, "volume": null}, {"date": "2021-10-22", "close": 36.25, "volume": 506.0}, {"date": "2021-10-25", "close": 36.25, "volume": 3030.0}, {"date": "2021-10-26", "close": 35.87, "volume": 530.0}, {"date": "2021-10-27", "close": 36.25, "volume": 350.0}, {"date": "2021-10-28", "close": 36.0, "volume": 136.0}, {"date": "2021-10-29", "close": 36.15, "volume": 489.0}, {"date": "2021-11-01", "close": 35.9, "volume": 5965.0}, {"date": "2021-11-02", "close": 36.0, "volume": 320.0}, {"date": "2021-11-03", "close": 35.9, "volume": 9450.0}, {"date": "2021-11-04", "close": 36.0, "volume": 200.0}, {"date": "2021-11-05", "close": 36.5, "volume": 650.0}, {"date": "2021-11-08", "close": 36.45, "volume": 2085.0}, {"date": "2021-11-09", "close": 36.45, "volume": null}, {"date": "2021-11-10", "close": 36.55, "volume": 200.0}, {"date": "2021-11-11", "close": 36.2, "volume": 400.0}, {"date": "2021-11-12", "close": 36.0, "volume": 1502.0}, {"date": "2021-11-15", "close": 36.0, "volume": 1387.0}, {"date": "2021-11-16", "close": 36.55, "volume": 592.0}, {"date": "2021-11-17", "close": 36.55, "volume": 837.0}, {"date": "2021-11-18", "close": 36.25, "volume": 114.0}, {"date": "2021-11-19", "close": 36.25, "volume": null}, {"date": "2021-11-22", "close": 35.91, "volume": 2119.0}, {"date": "2021-11-23", "close": 35.91, "volume": null}, {"date": "2021-11-24", "close": 36.16, "volume": 17229.0}, {"date": "2021-11-26", "close": 36.3, "volume": 119.0}, {"date": "2021-11-29", "close": 36.35, "volume": 1594.0}, {"date": "2021-11-30", "close": 36.35, "volume": null}, {"date": "2021-12-01", "close": 35.91, "volume": 216.0}, {"date": "2021-12-02", "close": 35.9, "volume": 454.0}, {"date": "2021-12-03", "close": 36.0, "volume": 201.0}, {"date": "2021-12-06", "close": 35.9, "volume": 667.0}, {"date": "2021-12-07", "close": 36.05, "volume": 4320.0}, {"date": "2021-12-08", "close": 36.05, "volume": null}, {"date": "2021-12-09", "close": 36.11, "volume": 1240.0}, {"date": "2021-12-10", "close": 36.11, "volume": null}, {"date": "2021-12-13", "close": 35.9, "volume": 100.0}, {"date": "2021-12-14", "close": 35.85, "volume": 426.0}, {"date": "2021-12-15", "close": 35.8, "volume": 1600.0}, {"date": "2021-12-16", "close": 36.0, "volume": 2100.0}, {"date": "2021-12-17", "close": 36.0, "volume": null}, {"date": "2021-12-20", "close": 35.8, "volume": 622.0}, {"date": "2021-12-21", "close": 36.0, "volume": 1200.0}, {"date": "2021-12-22", "close": 36.0, "volume": null}, {"date": "2021-12-23", "close": 36.0, "volume": null}, {"date": "2021-12-27", "close": 36.0, "volume": 524.0}, {"date": "2021-12-28", "close": 35.8, "volume": 3455.0}, {"date": "2021-12-29", "close": 36.0, "volume": 842.0}, {"date": "2021-12-30", "close": 36.0, "volume": 6222.0}, {"date": "2021-12-31", "close": 36.0, "volume": 278.0}, {"date": "2022-01-03", "close": 36.0, "volume": 4565.0}, {"date": "2022-01-04", "close": 36.25, "volume": 10935.0}, {"date": "2022-01-05", "close": 36.08, "volume": 3921.0}, {"date": "2022-01-06", "close": 36.2, "volume": 2628.0}, {"date": "2022-01-07", "close": 36.2, "volume": null}, {"date": "2022-01-10", "close": 36.2, "volume": null}, {"date": "2022-01-11", "close": 36.0, "volume": 203.0}, {"date": "2022-01-12", "close": 36.0, "volume": 2358.0}, {"date": "2022-01-13", "close": 35.98, "volume": 5476.0}, {"date": "2022-01-14", "close": 36.15, "volume": 2099.0}, {"date": "2022-01-18", "close": 36.15, "volume": 1038.0}, {"date": "2022-01-19", "close": 36.15, "volume": 820.0}, {"date": "2022-01-20", "close": 36.15, "volume": null}, {"date": "2022-01-21", "close": 36.08, "volume": 361.0}, {"date": "2022-01-24", "close": 36.15, "volume": 4970.0}, {"date": "2022-01-25", "close": 36.2, "volume": 500.0}, {"date": "2022-01-26", "close": 36.2, "volume": 1488.0}, {"date": "2022-01-27", "close": 36.35, "volume": 101.0}, {"date": "2022-01-28", "close": 36.35, "volume": null}, {"date": "2022-01-31", "close": 36.0, "volume": 161.0}, {"date": "2022-02-01", "close": 36.25, "volume": 4092.0}, {"date": "2022-02-02", "close": 38.0, "volume": 3882.0}, {"date": "2022-02-03", "close": 37.5, "volume": 538.0}, {"date": "2022-02-04", "close": 37.5, "volume": null}, {"date": "2022-02-07", "close": 37.95, "volume": 1930.0}, {"date": "2022-02-08", "close": 37.95, "volume": 1502.0}, {"date": "2022-02-09", "close": 37.95, "volume": null}, {"date": "2022-02-10", "close": 38.5, "volume": 3841.0}, {"date": "2022-02-11", "close": 38.5, "volume": null}, {"date": "2022-02-14", "close": 38.5, "volume": 232.0}, {"date": "2022-02-15", "close": 38.5, "volume": 583.0}, {"date": "2022-02-16", "close": 38.42, "volume": 1001.0}, {"date": "2022-02-17", "close": 38.42, "volume": null}, {"date": "2022-02-18", "close": 38.42, "volume": null}, {"date": "2022-02-22", "close": 38.42, "volume": null}, {"date": "2022-02-23", "close": 38.42, "volume": null}, {"date": "2022-02-24", "close": 36.33, "volume": 130.0}, {"date": "2022-02-25", "close": 38.2, "volume": 201.0}, {"date": "2022-02-28", "close": 38.0, "volume": 391.0}, {"date": "2022-03-01", "close": 38.0, "volume": 415.0}, {"date": "2022-03-02", "close": 36.28, "volume": 4200.0}, {"date": "2022-03-03", "close": 38.0, "volume": 151.0}, {"date": "2022-03-04", "close": 37.4, "volume": 3900.0}, {"date": "2022-03-07", "close": 37.25, "volume": 238.0}, {"date": "2022-03-08", "close": 37.35, "volume": 708.0}, {"date": "2022-03-09", "close": 37.35, "volume": null}, {"date": "2022-03-10", "close": 36.95, "volume": 1944.0}, {"date": "2022-03-11", "close": 36.89, "volume": 133.0}, {"date": "2022-03-14", "close": 36.95, "volume": 147.0}, {"date": "2022-03-15", "close": 36.95, "volume": null}, {"date": "2022-03-16", "close": 36.95, "volume": null}, {"date": "2022-03-17", "close": 36.95, "volume": null}, {"date": "2022-03-18", "close": 36.95, "volume": null}, {"date": "2022-03-21", "close": 37.25, "volume": 1541.0}, {"date": "2022-03-22", "close": 37.25, "volume": 892.0}, {"date": "2022-03-23", "close": 36.27, "volume": 2728.0}, {"date": "2022-03-24", "close": 36.27, "volume": null}, {"date": "2022-03-25", "close": 37.0, "volume": 367.0}, {"date": "2022-03-28", "close": 37.0, "volume": null}, {"date": "2022-03-29", "close": 36.95, "volume": 5794.0}, {"date": "2022-03-30", "close": 36.94, "volume": 315.0}, {"date": "2022-03-31", "close": 36.94, "volume": null}, {"date": "2022-04-01", "close": 36.94, "volume": null}, {"date": "2022-04-04", "close": 36.94, "volume": null}, {"date": "2022-04-05", "close": 36.9, "volume": 150.0}, {"date": "2022-04-06", "close": 36.9, "volume": null}, {"date": "2022-04-07", "close": 35.9, "volume": 2565.0}, {"date": "2022-04-08", "close": 35.9, "volume": null}, {"date": "2022-04-11", "close": 35.9, "volume": null}, {"date": "2022-04-12", "close": 35.5, "volume": 540.0}, {"date": "2022-04-13", "close": 35.725, "volume": 202.0}, {"date": "2022-04-14", "close": 35.5, "volume": 1031.0}, {"date": "2022-04-18", "close": 35.9, "volume": 1258.0}, {"date": "2022-04-19", "close": 35.75, "volume": 2000.0}, {"date": "2022-04-20", "close": 35.75, "volume": 2055.0}, {"date": "2022-04-21", "close": 35.8895, "volume": 143.0}, {"date": "2022-04-22", "close": 35.75, "volume": 300.0}, {"date": "2022-04-25", "close": 35.5, "volume": 464.0}, {"date": "2022-04-26", "close": 35.65, "volume": 1891.0}, {"date": "2022-04-27", "close": 35.2, "volume": 2669.0}, {"date": "2022-04-28", "close": 35.2, "volume": 1120.0}, {"date": "2022-04-29", "close": 35.14, "volume": 2024.0}, {"date": "2022-05-02", "close": 35.19, "volume": 9643.0}, {"date": "2022-05-03", "close": 35.1, "volume": 184.0}, {"date": "2022-05-04", "close": 35.1, "volume": 200.0}, {"date": "2022-05-05", "close": 35.05, "volume": 400.0}, {"date": "2022-05-06", "close": 35.05, "volume": 470.0}, {"date": "2022-05-09", "close": 34.6, "volume": 3809.0}, {"date": "2022-05-10", "close": 34.1, "volume": 107.0}, {"date": "2022-05-11", "close": 34.1, "volume": null}, {"date": "2022-05-12", "close": 34.65, "volume": 410.0}, {"date": "2022-05-13", "close": 34.65, "volume": null}, {"date": "2022-05-16", "close": 34.24, "volume": 386.0}, {"date": "2022-05-17", "close": 34.24, "volume": null}, {"date": "2022-05-18", "close": 33.75, "volume": 787.0}, {"date": "2022-05-19", "close": 33.75, "volume": null}, {"date": "2022-05-20", "close": 33.75, "volume": null}, {"date": "2022-05-23", "close": 33.75, "volume": null}, {"date": "2022-05-24", "close": 33.75, "volume": null}, {"date": "2022-05-25", "close": 33.05, "volume": 341.0}, {"date": "2022-05-26", "close": 33.4, "volume": 1037.0}, {"date": "2022-05-27", "close": 33.0, "volume": 505.0}, {"date": "2022-05-31", "close": 33.0, "volume": 467.0}, {"date": "2022-06-01", "close": 32.95, "volume": 528.0}, {"date": "2022-06-02", "close": 32.75, "volume": 1244.0}, {"date": "2022-06-03", "close": 32.5, "volume": 1714.0}, {"date": "2022-06-06", "close": 32.45, "volume": 210.0}, {"date": "2022-06-07", "close": 32.35, "volume": 2518.0}, {"date": "2022-06-08", "close": 32.45, "volume": 461.0}, {"date": "2022-06-09", "close": 31.15, "volume": 4513.0}, {"date": "2022-06-10", "close": 30.95, "volume": 865.0}, {"date": "2022-06-13", "close": 29.0, "volume": 2815.0}, {"date": "2022-06-14", "close": 29.5, "volume": 1140.0}, {"date": "2022-06-15", "close": 28.25, "volume": 700.0}, {"date": "2022-06-16", "close": 28.75, "volume": 1200.0}, {"date": "2022-06-17", "close": 28.75, "volume": 1270.0}, {"date": "2022-06-21", "close": 27.95, "volume": 29998.0}, {"date": "2022-06-22", "close": 28.25, "volume": 302.0}, {"date": "2022-06-23", "close": 27.75, "volume": 2146.0}, {"date": "2022-06-24", "close": 27.75, "volume": 1312.0}, {"date": "2022-06-27", "close": 27.5, "volume": 1704.0}, {"date": "2022-06-28", "close": 26.8, "volume": 26530.0}, {"date": "2022-06-29", "close": 27.15, "volume": 53000.0}, {"date": "2022-06-30", "close": 27.5, "volume": 1461.0}, {"date": "2022-07-01", "close": 28.0, "volume": 550.0}, {"date": "2022-07-05", "close": 28.0, "volume": null}, {"date": "2022-07-06", "close": 29.25, "volume": 1000.0}, {"date": "2022-07-07", "close": 30.75, "volume": 700.0}, {"date": "2022-07-08", "close": 30.7, "volume": 700.0}, {"date": "2022-07-11", "close": 30.7, "volume": null}, {"date": "2022-07-12", "close": 30.7, "volume": 201.0}, {"date": "2022-07-13", "close": 30.7, "volume": null}, {"date": "2022-07-14", "close": 30.65, "volume": 110.0}, {"date": "2022-07-15", "close": 30.65, "volume": null}, {"date": "2022-07-18", "close": 30.6, "volume": 100.0}, {"date": "2022-07-19", "close": 30.6, "volume": null}, {"date": "2022-07-20", "close": 30.6, "volume": 2447.0}, {"date": "2022-07-21", "close": 30.6, "volume": null}, {"date": "2022-07-22", "close": 30.6, "volume": null}, {"date": "2022-07-25", "close": 30.6, "volume": null}, {"date": "2022-07-26", "close": 30.6, "volume": null}, {"date": "2022-07-27", "close": 30.6, "volume": null}, {"date": "2022-07-28", "close": 30.6, "volume": null}, {"date": "2022-07-29", "close": 30.6, "volume": null}, {"date": "2022-08-01", "close": 30.24, "volume": 1405.0}, {"date": "2022-08-02", "close": 30.24, "volume": null}, {"date": "2022-08-03", "close": 30.24, "volume": null}, {"date": "2022-08-04", "close": 30.1, "volume": 6412.0}, {"date": "2022-08-05", "close": 30.1, "volume": 100.0}, {"date": "2022-08-08", "close": 30.1, "volume": null}, {"date": "2022-08-09", "close": 30.0799, "volume": 1150.0}, {"date": "2022-08-10", "close": 30.1, "volume": 600.0}, {"date": "2022-08-11", "close": 30.1, "volume": 1335.0}, {"date": "2022-08-12", "close": 30.1, "volume": null}, {"date": "2022-08-15", "close": 30.1, "volume": 1100.0}, {"date": "2022-08-16", "close": 30.1, "volume": 2924.0}, {"date": "2022-08-17", "close": 30.1, "volume": null}, {"date": "2022-08-18", "close": 30.1, "volume": 686.0}, {"date": "2022-08-19", "close": 30.1, "volume": 400.0}, {"date": "2022-08-22", "close": 30.28, "volume": 650.0}, {"date": "2022-08-23", "close": 30.28, "volume": null}, {"date": "2022-08-24", "close": 29.53, "volume": 1441.0}, {"date": "2022-08-25", "close": 29.51, "volume": 217.0}, {"date": "2022-08-26", "close": 29.0, "volume": 100.0}, {"date": "2022-08-29", "close": 29.5, "volume": 912.0}, {"date": "2022-08-30", "close": 29.5, "volume": 250.0}, {"date": "2022-08-31", "close": 29.5, "volume": 3984.0}, {"date": "2022-09-01", "close": 29.5, "volume": null}, {"date": "2022-09-02", "close": 29.5, "volume": null}, {"date": "2022-09-06", "close": 29.5, "volume": 295.0}, {"date": "2022-09-07", "close": 29.5, "volume": 1460.0}, {"date": "2022-09-08", "close": 29.49, "volume": 900.0}, {"date": "2022-09-09", "close": 29.0, "volume": 2622.0}, {"date": "2022-09-12", "close": 28.5, "volume": 1967.0}, {"date": "2022-09-13", "close": 28.2, "volume": 2335.0}, {"date": "2022-09-14", "close": 28.5, "volume": 250.0}, {"date": "2022-09-15", "close": 28.25, "volume": 350.0}, {"date": "2022-09-16", "close": 28.25, "volume": null}, {"date": "2022-09-19", "close": 28.2, "volume": 300.0}, {"date": "2022-09-20", "close": 28.2, "volume": 300.0}, {"date": "2022-09-21", "close": 28.0, "volume": 2400.0}, {"date": "2022-09-22", "close": 27.4899, "volume": 300.0}, {"date": "2022-09-23", "close": 27.2, "volume": 1084.0}, {"date": "2022-09-26", "close": 27.6, "volume": 298.0}, {"date": "2022-09-27", "close": 27.6, "volume": null}, {"date": "2022-09-28", "close": 27.4, "volume": 856.0}, {"date": "2022-09-29", "close": 27.4, "volume": 307.0}, {"date": "2022-09-30", "close": 26.99, "volume": 965.0}, {"date": "2022-10-03", "close": 26.5, "volume": 6302.0}, {"date": "2022-10-04", "close": 27.0, "volume": 1241.0}, {"date": "2022-10-05", "close": 27.12, "volume": 620.0}, {"date": "2022-10-06", "close": 27.45, "volume": 150.0}, {"date": "2022-10-07", "close": 27.45, "volume": null}, {"date": "2022-10-10", "close": 27.45, "volume": null}, {"date": "2022-10-11", "close": 27.45, "volume": null}, {"date": "2022-10-12", "close": 27.45, "volume": null}, {"date": "2022-10-13", "close": 27.1, "volume": 1785.0}, {"date": "2022-10-14", "close": 27.1, "volume": null}, {"date": "2022-10-17", "close": 27.1, "volume": 2410.0}, {"date": "2022-10-18", "close": 27.1, "volume": 1091.0}, {"date": "2022-10-19", "close": 27.05, "volume": 600.0}, {"date": "2022-10-20", "close": 27.05, "volume": null}, {"date": "2022-10-21", "close": 27.0, "volume": 1000.0}, {"date": "2022-10-24", "close": 27.0, "volume": 629.0}, {"date": "2022-10-25", "close": 26.95, "volume": 500.0}, {"date": "2022-10-26", "close": 26.95, "volume": null}, {"date": "2022-10-27", "close": 26.85, "volume": 573.0}, {"date": "2022-10-28", "close": 26.85, "volume": 293.0}, {"date": "2022-10-31", "close": 26.85, "volume": null}, {"date": "2022-11-01", "close": 26.85, "volume": null}, {"date": "2022-11-02", "close": 26.85, "volume": 600.0}, {"date": "2022-11-03", "close": 26.8, "volume": 180.0}, {"date": "2022-11-04", "close": 26.8, "volume": 2695.0}, {"date": "2022-11-07", "close": 26.9, "volume": 824.0}, {"date": "2022-11-08", "close": 26.8, "volume": 300.0}, {"date": "2022-11-09", "close": 26.8, "volume": 129.0}, {"date": "2022-11-10", "close": 26.7, "volume": 300.0}, {"date": "2022-11-11", "close": 26.675, "volume": 1650.0}, {"date": "2022-11-14", "close": 26.8, "volume": 879.0}, {"date": "2022-11-15", "close": 26.8, "volume": 250.0}, {"date": "2022-11-16", "close": 26.8, "volume": 381.0}, {"date": "2022-11-17", "close": 26.8, "volume": 500.0}, {"date": "2022-11-18", "close": 26.2, "volume": 6722.0}, {"date": "2022-11-21", "close": 26.8, "volume": 798.0}, {"date": "2022-11-22", "close": 26.95, "volume": 4204.0}, {"date": "2022-11-23", "close": 26.95, "volume": 2840.0}, {"date": "2022-11-25", "close": 26.95, "volume": 865.0}, {"date": "2022-11-28", "close": 26.95, "volume": 1543.0}, {"date": "2022-11-29", "close": 26.95, "volume": null}, {"date": "2022-11-30", "close": 26.95, "volume": 166.0}, {"date": "2022-12-01", "close": 26.9, "volume": 107.0}, {"date": "2022-12-02", "close": 26.8, "volume": 901.0}, {"date": "2022-12-05", "close": 26.9, "volume": 630.0}, {"date": "2022-12-06", "close": 26.5, "volume": 808.0}, {"date": "2022-12-07", "close": 26.75, "volume": 2560.0}, {"date": "2022-12-08", "close": 26.75, "volume": 3359.0}, {"date": "2022-12-09", "close": 26.69, "volume": 2178.0}, {"date": "2022-12-12", "close": 25.79, "volume": 1365.0}, {"date": "2022-12-13", "close": 26.4, "volume": 3700.0}, {"date": "2022-12-14", "close": 26.69, "volume": 980.0}, {"date": "2022-12-15", "close": 26.4799, "volume": 220.0}, {"date": "2022-12-16", "close": 26.43, "volume": 220.0}, {"date": "2022-12-19", "close": 26.0, "volume": 400.0}, {"date": "2022-12-20", "close": 26.4, "volume": 800.0}, {"date": "2022-12-21", "close": 26.39, "volume": 1600.0}, {"date": "2022-12-22", "close": 26.35, "volume": 601.0}, {"date": "2022-12-23", "close": 26.35, "volume": null}, {"date": "2022-12-27", "close": 26.24, "volume": 1500.0}, {"date": "2022-12-28", "close": 26.24, "volume": 723.0}, {"date": "2022-12-29", "close": 26.24, "volume": null}, {"date": "2022-12-30", "close": 26.33, "volume": 371.0}, {"date": "2023-01-03", "close": 26.33, "volume": null}, {"date": "2023-01-04", "close": 26.19, "volume": 1279.0}, {"date": "2023-01-05", "close": 26.19, "volume": 2000.0}, {"date": "2023-01-06", "close": 26.1, "volume": 1041.0}, {"date": "2023-01-09", "close": 26.18, "volume": 1395.0}, {"date": "2023-01-10", "close": 26.18, "volume": null}, {"date": "2023-01-11", "close": 26.0, "volume": 299.0}, {"date": "2023-01-12", "close": 26.0, "volume": 236.0}, {"date": "2023-01-13", "close": 26.0, "volume": null}, {"date": "2023-01-17", "close": 26.0, "volume": 479.0}, {"date": "2023-01-18", "close": 26.0, "volume": null}, {"date": "2023-01-19", "close": 26.0, "volume": 699.0}, {"date": "2023-01-20", "close": 26.0, "volume": 1589.0}, {"date": "2023-01-23", "close": 26.15, "volume": 2500.0}, {"date": "2023-01-24", "close": 26.1, "volume": 1461.0}, {"date": "2023-01-25", "close": 28.88, "volume": 1168.0}, {"date": "2023-01-26", "close": 28.88, "volume": 639.0}, {"date": "2023-01-27", "close": 28.8, "volume": 605.0}, {"date": "2023-01-30", "close": 29.0, "volume": 700.0}, {"date": "2023-01-31", "close": 29.0, "volume": 529.0}, {"date": "2023-02-01", "close": 30.0, "volume": 146.0}, {"date": "2023-02-02", "close": 30.0, "volume": null}, {"date": "2023-02-03", "close": 30.5, "volume": 1338.0}, {"date": "2023-02-06", "close": 30.5, "volume": null}, {"date": "2023-02-07", "close": 30.75, "volume": 1150.0}, {"date": "2023-02-08", "close": 31.0, "volume": 464.0}, {"date": "2023-02-09", "close": 31.0, "volume": 414.0}, {"date": "2023-02-10", "close": 31.0, "volume": null}, {"date": "2023-02-13", "close": 30.94, "volume": 843.0}, {"date": "2023-02-14", "close": 30.94, "volume": null}, {"date": "2023-02-15", "close": 30.0, "volume": 13089.0}, {"date": "2023-02-16", "close": 30.5, "volume": 2457.0}, {"date": "2023-02-17", "close": 30.49, "volume": 400.0}, {"date": "2023-02-21", "close": 30.0, "volume": 8717.0}, {"date": "2023-02-22", "close": 29.49, "volume": 1571.0}, {"date": "2023-02-23", "close": 29.49, "volume": null}, {"date": "2023-02-24", "close": 28.99, "volume": 237.0}, {"date": "2023-02-27", "close": 28.99, "volume": null}, {"date": "2023-02-28", "close": 28.99, "volume": 3432.0}, {"date": "2023-03-01", "close": 28.99, "volume": null}, {"date": "2023-03-02", "close": 29.0, "volume": 916.0}, {"date": "2023-03-03", "close": 28.94, "volume": 360.0}, {"date": "2023-03-06", "close": 28.75, "volume": 223.0}, {"date": "2023-03-07", "close": 28.9, "volume": 207.0}, {"date": "2023-03-08", "close": 28.9, "volume": null}, {"date": "2023-03-09", "close": 28.89, "volume": 2498.0}, {"date": "2023-03-10", "close": 28.89, "volume": null}, {"date": "2023-03-13", "close": 28.0, "volume": 2268.0}, {"date": "2023-03-14", "close": 28.5, "volume": 1077.0}, {"date": "2023-03-15", "close": 28.5, "volume": null}, {"date": "2023-03-16", "close": 28.5, "volume": null}, {"date": "2023-03-17", "close": 28.0, "volume": 1390.0}, {"date": "2023-03-20", "close": 27.49, "volume": 1335.0}, {"date": "2023-03-21", "close": 27.0, "volume": 210.0}, {"date": "2023-03-22", "close": 26.99, "volume": 3925.0}, {"date": "2023-03-23", "close": 26.75, "volume": 4446.0}, {"date": "2023-03-24", "close": 26.75, "volume": null}, {"date": "2023-03-27", "close": 26.75, "volume": null}, {"date": "2023-03-28", "close": 26.75, "volume": 3701.0}, {"date": "2023-03-29", "close": 25.95, "volume": 4718.0}, {"date": "2023-03-30", "close": 25.5, "volume": 1180.0}, {"date": "2023-03-31", "close": 25.05, "volume": 2102.0}, {"date": "2023-04-03", "close": 25.0, "volume": 321.0}, {"date": "2023-04-04", "close": 25.0, "volume": null}, {"date": "2023-04-05", "close": 24.99, "volume": 2878.0}, {"date": "2023-04-06", "close": 24.84, "volume": 10432.0}, {"date": "2023-04-10", "close": 24.4999, "volume": 700.0}, {"date": "2023-04-11", "close": 24.45, "volume": 1305.0}, {"date": "2023-04-12", "close": 24.0, "volume": 2198.0}, {"date": "2023-04-13", "close": 25.15, "volume": 850.0}, {"date": "2023-04-14", "close": 25.15, "volume": 5572.0}, {"date": "2023-04-17", "close": 25.15, "volume": null}, {"date": "2023-04-18", "close": 25.0, "volume": 150.0}, {"date": "2023-04-19", "close": 25.0, "volume": 537.0}, {"date": "2023-04-20", "close": 25.0, "volume": null}, {"date": "2023-04-21", "close": 24.27, "volume": 1438.0}, {"date": "2023-04-24", "close": 25.45, "volume": 100.0}, {"date": "2023-04-25", "close": 25.0, "volume": 1505.0}, {"date": "2023-04-26", "close": 24.25, "volume": 500.0}, {"date": "2023-04-27", "close": 24.75, "volume": 3414.0}, {"date": "2023-04-28", "close": 24.7, "volume": 12795.0}, {"date": "2023-05-01", "close": 25.0, "volume": 200.0}, {"date": "2023-05-02", "close": 23.03, "volume": 4151.0}, {"date": "2023-05-03", "close": 23.99, "volume": 2686.0}, {"date": "2023-05-04", "close": 23.25, "volume": 440.0}, {"date": "2023-05-05", "close": 24.0, "volume": 625.0}, {"date": "2023-05-08", "close": 24.0, "volume": 301.0}, {"date": "2023-05-09", "close": 23.75, "volume": 775.0}, {"date": "2023-05-10", "close": 24.25, "volume": 831.0}, {"date": "2023-05-11", "close": 23.6, "volume": 3348.0}, {"date": "2023-05-12", "close": 23.9, "volume": 400.0}, {"date": "2023-05-15", "close": 23.9, "volume": 917.0}, {"date": "2023-05-16", "close": 23.5, "volume": 4030.0}, {"date": "2023-05-17", "close": 23.5, "volume": 550.0}, {"date": "2023-05-18", "close": 23.5, "volume": 354.0}, {"date": "2023-05-19", "close": 23.5, "volume": 1201.0}, {"date": "2023-05-22", "close": 23.85, "volume": 2205.0}, {"date": "2023-05-23", "close": 23.85, "volume": null}, {"date": "2023-05-24", "close": 23.75, "volume": 200.0}, {"date": "2023-05-25", "close": 23.35, "volume": 1209.0}, {"date": "2023-05-26", "close": 22.9, "volume": 5147.0}, {"date": "2023-05-30", "close": 23.0, "volume": 200.0}, {"date": "2023-05-31", "close": 23.25, "volume": 5802.0}, {"date": "2023-06-01", "close": 23.2499, "volume": 3973.0}, {"date": "2023-06-02", "close": 23.25, "volume": 500.0}, {"date": "2023-06-05", "close": 23.1, "volume": 111.0}, {"date": "2023-06-06", "close": 22.9, "volume": 6185.0}, {"date": "2023-06-07", "close": 22.4, "volume": 11674.0}, {"date": "2023-06-08", "close": 22.3999, "volume": 28139.0}, {"date": "2023-06-09", "close": 22.375, "volume": 11512.0}, {"date": "2023-06-12", "close": 22.1, "volume": 6957.0}, {"date": "2023-06-13", "close": 22.4299, "volume": 9516.0}, {"date": "2023-06-14", "close": 23.75, "volume": 1956.0}, {"date": "2023-06-15", "close": 23.45, "volume": 4777.0}, {"date": "2023-06-16", "close": 23.3, "volume": 7759.0}, {"date": "2023-06-20", "close": 23.0, "volume": 2879.0}, {"date": "2023-06-21", "close": 23.0, "volume": 11701.0}, {"date": "2023-06-22", "close": 23.2, "volume": 5132.0}, {"date": "2023-06-23", "close": 23.0, "volume": 243.0}, {"date": "2023-06-26", "close": 22.91, "volume": 7451.0}, {"date": "2023-06-27", "close": 22.91, "volume": 248.0}, {"date": "2023-06-28", "close": 22.9, "volume": 457.0}, {"date": "2023-06-29", "close": 22.6, "volume": 3378.0}, {"date": "2023-06-30", "close": 22.96, "volume": 507.0}, {"date": "2023-07-03", "close": 22.96, "volume": null}, {"date": "2023-07-05", "close": 22.94, "volume": 500.0}, {"date": "2023-07-06", "close": 22.881, "volume": 2134.0}, {"date": "2023-07-07", "close": 22.96, "volume": 8300.0}, {"date": "2023-07-10", "close": 22.99, "volume": 2547.0}, {"date": "2023-07-11", "close": 22.99, "volume": 415.0}, {"date": "2023-07-12", "close": 22.99, "volume": 607.0}, {"date": "2023-07-13", "close": 23.254, "volume": 720.0}, {"date": "2023-07-14", "close": 23.75, "volume": 2554.0}, {"date": "2023-07-17", "close": 23.98, "volume": 9424.0}, {"date": "2023-07-18", "close": 23.98, "volume": 12014.0}, {"date": "2023-07-19", "close": 23.93, "volume": 1315.0}, {"date": "2023-07-20", "close": 23.95, "volume": 5217.0}, {"date": "2023-07-21", "close": 23.85, "volume": 7171.0}, {"date": "2023-07-24", "close": 23.85, "volume": null}, {"date": "2023-07-25", "close": 23.84, "volume": 5117.0}, {"date": "2023-07-26", "close": 23.84, "volume": 499.0}, {"date": "2023-07-27", "close": 25.0, "volume": 7258.0}, {"date": "2023-07-28", "close": 24.75, "volume": 1300.0}, {"date": "2023-07-31", "close": 24.75, "volume": null}, {"date": "2023-08-01", "close": 23.45, "volume": 10400.0}, {"date": "2023-08-02", "close": 23.6103, "volume": 150.0}, {"date": "2023-08-03", "close": 23.75, "volume": 276.0}, {"date": "2023-08-04", "close": 23.9429, "volume": 1740.0}, {"date": "2023-08-07", "close": 24.75, "volume": 100.0}, {"date": "2023-08-08", "close": 24.71, "volume": 1267.0}, {"date": "2023-08-09", "close": 24.71, "volume": null}, {"date": "2023-08-10", "close": 24.74, "volume": 150.0}, {"date": "2023-08-11", "close": 24.74, "volume": null}, {"date": "2023-08-14", "close": 24.74, "volume": null}, {"date": "2023-08-15", "close": 24.73, "volume": 341.0}, {"date": "2023-08-16", "close": 24.73, "volume": null}, {"date": "2023-08-17", "close": 24.72, "volume": 1342.0}, {"date": "2023-08-18", "close": 24.72, "volume": null}, {"date": "2023-08-21", "close": 24.72, "volume": null}, {"date": "2023-08-22", "close": 24.72, "volume": null}, {"date": "2023-08-23", "close": 24.72, "volume": null}, {"date": "2023-08-24", "close": 24.52, "volume": 800.0}, {"date": "2023-08-25", "close": 24.53, "volume": 678.0}, {"date": "2023-08-28", "close": 24.32, "volume": 454.0}, {"date": "2023-08-29", "close": 24.25, "volume": 1440.0}, {"date": "2023-08-30", "close": 24.25, "volume": 320.0}, {"date": "2023-08-31", "close": 24.25, "volume": null}, {"date": "2023-09-01", "close": 24.25, "volume": null}, {"date": "2023-09-05", "close": 24.32, "volume": 500.0}, {"date": "2023-09-06", "close": 24.19, "volume": 853.0}, {"date": "2023-09-07", "close": 24.19, "volume": 274.0}, {"date": "2023-09-08", "close": 24.19, "volume": null}, {"date": "2023-09-11", "close": 24.48, "volume": 229.0}, {"date": "2023-09-12", "close": 24.15, "volume": 1480.0}, {"date": "2023-09-13", "close": 24.15, "volume": null}, {"date": "2023-09-14", "close": 24.0, "volume": 271.0}, {"date": "2023-09-15", "close": 24.0, "volume": null}, {"date": "2023-09-18", "close": 24.0, "volume": null}, {"date": "2023-09-19", "close": 24.0, "volume": null}, {"date": "2023-09-20", "close": 23.97, "volume": 1285.0}, {"date": "2023-09-21", "close": 23.99, "volume": 616.0}, {"date": "2023-09-22", "close": 23.98, "volume": 10100.0}, {"date": "2023-09-25", "close": 23.67, "volume": 2300.0}, {"date": "2023-09-26", "close": 23.55, "volume": 2050.0}, {"date": "2023-09-27", "close": 23.55, "volume": null}, {"date": "2023-09-28", "close": 23.55, "volume": null}, {"date": "2023-09-29", "close": 23.23, "volume": 624.0}, {"date": "2023-10-02", "close": 23.23, "volume": 851.0}, {"date": "2023-10-03", "close": 23.23, "volume": null}, {"date": "2023-10-04", "close": 23.23, "volume": null}, {"date": "2023-10-05", "close": 23.23, "volume": null}, {"date": "2023-10-06", "close": 23.23, "volume": null}, {"date": "2023-10-09", "close": 23.35, "volume": 550.0}, {"date": "2023-10-10", "close": 23.35, "volume": null}, {"date": "2023-10-11", "close": 23.35, "volume": null}, {"date": "2023-10-12", "close": 23.29, "volume": 526.0}, {"date": "2023-10-13", "close": 23.25, "volume": 952.0}, {"date": "2023-10-16", "close": 23.25, "volume": null}, {"date": "2023-10-17", "close": 23.25, "volume": null}, {"date": "2023-10-18", "close": 23.14, "volume": 730.0}, {"date": "2023-10-19", "close": 23.14, "volume": null}, {"date": "2023-10-20", "close": 22.98, "volume": 1255.0}, {"date": "2023-10-23", "close": 22.98, "volume": null}, {"date": "2023-10-24", "close": 22.6, "volume": 1100.0}, {"date": "2023-10-25", "close": 22.58, "volume": 1784.0}, {"date": "2023-10-26", "close": 22.49, "volume": 4681.0}, {"date": "2023-10-27", "close": 22.2, "volume": 6644.0}, {"date": "2023-10-30", "close": 22.2, "volume": null}, {"date": "2023-10-31", "close": 22.04, "volume": 1710.0}, {"date": "2023-11-01", "close": 22.05, "volume": 200.0}, {"date": "2023-11-02", "close": 22.45, "volume": 291.0}, {"date": "2023-11-03", "close": 22.45, "volume": 150.0}, {"date": "2023-11-06", "close": 22.45, "volume": 228.0}, {"date": "2023-11-07", "close": 22.45, "volume": null}, {"date": "2023-11-08", "close": 22.45, "volume": null}, {"date": "2023-11-09", "close": 22.45, "volume": null}, {"date": "2023-11-10", "close": 22.44, "volume": 625.0}, {"date": "2023-11-13", "close": 22.26, "volume": 4571.0}, {"date": "2023-11-14", "close": 22.26, "volume": 361.0}, {"date": "2023-11-15", "close": 22.26, "volume": null}, {"date": "2023-11-16", "close": 22.26, "volume": null}, {"date": "2023-11-17", "close": 22.4, "volume": 2769.0}, {"date": "2023-11-20", "close": 22.45, "volume": 100.0}, {"date": "2023-11-21", "close": 22.25, "volume": 2916.0}, {"date": "2023-11-22", "close": 21.85, "volume": 2384.0}, {"date": "2023-11-24", "close": 21.9, "volume": 887.0}, {"date": "2023-11-27", "close": 21.9, "volume": null}, {"date": "2023-11-28", "close": 21.85, "volume": 1171.0}, {"date": "2023-11-29", "close": 22.0, "volume": 2647.0}, {"date": "2023-11-30", "close": 22.6, "volume": 900.0}, {"date": "2023-12-01", "close": 22.6, "volume": null}, {"date": "2023-12-04", "close": 23.0, "volume": 6592.0}, {"date": "2023-12-05", "close": 24.23, "volume": 12230.0}, {"date": "2023-12-06", "close": 24.25, "volume": 11599.0}, {"date": "2023-12-07", "close": 25.5, "volume": 5728.0}, {"date": "2023-12-08", "close": 25.5, "volume": null}, {"date": "2023-12-11", "close": 25.5, "volume": null}, {"date": "2023-12-12", "close": 25.5, "volume": 6964.0}, {"date": "2023-12-13", "close": 25.74, "volume": 4810.0}, {"date": "2023-12-14", "close": 26.5, "volume": 4642.0}, {"date": "2023-12-15", "close": 26.5, "volume": null}, {"date": "2023-12-18", "close": 26.5, "volume": 3549.0}, {"date": "2023-12-19", "close": 26.0, "volume": 2757.0}, {"date": "2023-12-20", "close": 26.0, "volume": null}, {"date": "2023-12-21", "close": 26.0, "volume": null}, {"date": "2023-12-22", "close": 26.0, "volume": null}, {"date": "2023-12-26", "close": 25.95, "volume": 4212.0}, {"date": "2023-12-27", "close": 25.87, "volume": 3003.0}, {"date": "2023-12-28", "close": 25.95, "volume": 508.0}, {"date": "2023-12-29", "close": 25.99, "volume": 8478.0}, {"date": "2024-01-02", "close": 26.0, "volume": 200.0}, {"date": "2024-01-03", "close": 26.0, "volume": 1397.0}, {"date": "2024-01-04", "close": 26.5, "volume": 1650.0}, {"date": "2024-01-05", "close": 26.5, "volume": 335.0}, {"date": "2024-01-08", "close": 26.41, "volume": 1276.0}, {"date": "2024-01-09", "close": 26.41, "volume": null}, {"date": "2024-01-10", "close": 26.0, "volume": 8487.0}, {"date": "2024-01-11", "close": 26.48, "volume": 100.0}, {"date": "2024-01-12", "close": 26.48, "volume": null}, {"date": "2024-01-16", "close": 26.48, "volume": 1191.0}, {"date": "2024-01-17", "close": 26.48, "volume": null}, {"date": "2024-01-18", "close": 26.48, "volume": null}, {"date": "2024-01-19", "close": 25.95, "volume": 5782.0}, {"date": "2024-01-22", "close": 26.46, "volume": 8300.0}, {"date": "2024-01-23", "close": 26.45, "volume": 360.0}, {"date": "2024-01-24", "close": 26.45, "volume": null}, {"date": "2024-01-25", "close": 26.45, "volume": null}, {"date": "2024-01-26", "close": 26.45, "volume": null}, {"date": "2024-01-29", "close": 26.0, "volume": 2035.0}, {"date": "2024-01-30", "close": 25.99, "volume": 2155.0}, {"date": "2024-01-31", "close": 25.99, "volume": null}, {"date": "2024-02-01", "close": 25.98, "volume": 1270.0}, {"date": "2024-02-02", "close": 25.99, "volume": 4460.0}, {"date": "2024-02-05", "close": 25.41, "volume": 4796.0}, {"date": "2024-02-06", "close": 25.41, "volume": null}, {"date": "2024-02-07", "close": 25.41, "volume": null}, {"date": "2024-02-08", "close": 25.41, "volume": null}, {"date": "2024-02-09", "close": 25.3, "volume": 300.0}, {"date": "2024-02-12", "close": 24.77, "volume": 1628.0}, {"date": "2024-02-13", "close": 24.97, "volume": 4275.0}, {"date": "2024-02-14", "close": 24.79, "volume": 2341.0}, {"date": "2024-02-15", "close": 24.79, "volume": null}, {"date": "2024-02-16", "close": 24.79, "volume": null}, {"date": "2024-02-20", "close": 24.5, "volume": 650.0}, {"date": "2024-02-21", "close": 24.5, "volume": null}, {"date": "2024-02-22", "close": 24.5, "volume": 935.0}, {"date": "2024-02-23", "close": 24.34, "volume": 2876.0}, {"date": "2024-02-26", "close": 24.25, "volume": 181.0}, {"date": "2024-02-27", "close": 24.25, "volume": 259.0}, {"date": "2024-02-28", "close": 24.25, "volume": null}, {"date": "2024-02-29", "close": 24.45, "volume": 685.0}, {"date": "2024-03-01", "close": 24.45, "volume": null}, {"date": "2024-03-04", "close": 24.45, "volume": null}, {"date": "2024-03-05", "close": 24.45, "volume": null}, {"date": "2024-03-06", "close": 24.45, "volume": null}, {"date": "2024-03-07", "close": 24.45, "volume": null}, {"date": "2024-03-08", "close": 24.45, "volume": null}, {"date": "2024-03-11", "close": 23.95, "volume": 20149.0}, {"date": "2024-03-12", "close": 24.25, "volume": 2061.0}, {"date": "2024-03-13", "close": 24.2, "volume": 1063.0}, {"date": "2024-03-14", "close": 23.25, "volume": 20825.0}, {"date": "2024-03-15", "close": 23.0, "volume": 1325.0}, {"date": "2024-03-18", "close": 23.0, "volume": null}, {"date": "2024-03-19", "close": 23.97, "volume": 400.0}, {"date": "2024-03-20", "close": 24.24, "volume": 1000.0}, {"date": "2024-03-21", "close": 24.24, "volume": null}, {"date": "2024-03-22", "close": 24.24, "volume": 3905.0}, {"date": "2024-03-25", "close": 24.24, "volume": 896.0}, {"date": "2024-03-26", "close": 24.24, "volume": null}, {"date": "2024-03-27", "close": 24.2, "volume": 709.0}, {"date": "2024-03-28", "close": 24.19, "volume": 1036.0}, {"date": "2024-04-01", "close": 23.95, "volume": 641.0}, {"date": "2024-04-02", "close": 23.95, "volume": null}, {"date": "2024-04-03", "close": 23.8, "volume": 4091.0}, {"date": "2024-04-04", "close": 23.85, "volume": 2900.0}, {"date": "2024-04-05", "close": 23.73, "volume": 100.0}, {"date": "2024-04-08", "close": 23.7, "volume": 582.0}, {"date": "2024-04-09", "close": 23.76, "volume": 310.0}, {"date": "2024-04-10", "close": 23.76, "volume": null}, {"date": "2024-04-11", "close": 23.76, "volume": null}, {"date": "2024-04-12", "close": 23.75, "volume": 912.0}, {"date": "2024-04-15", "close": 23.67, "volume": 200.0}, {"date": "2024-04-16", "close": 23.7, "volume": 279.0}, {"date": "2024-04-17", "close": 23.65, "volume": 100.0}, {"date": "2024-04-18", "close": 23.65, "volume": null}, {"date": "2024-04-19", "close": 23.65, "volume": null}, {"date": "2024-04-22", "close": 23.74, "volume": 105.0}, {"date": "2024-04-23", "close": 23.75, "volume": 4025.0}, {"date": "2024-04-24", "close": 23.6, "volume": 3904.0}, {"date": "2024-04-25", "close": 23.6, "volume": null}, {"date": "2024-04-26", "close": 23.59, "volume": 500.0}, {"date": "2024-04-29", "close": 23.59, "volume": 698.0}, {"date": "2024-04-30", "close": 23.59, "volume": null}, {"date": "2024-05-01", "close": 22.95, "volume": 5429.0}, {"date": "2024-05-02", "close": 22.95, "volume": null}, {"date": "2024-05-03", "close": 23.0, "volume": 2000.0}, {"date": "2024-05-06", "close": 23.0, "volume": 1393.0}, {"date": "2024-05-07", "close": 23.0, "volume": 856.0}, {"date": "2024-05-08", "close": 23.0, "volume": null}, {"date": "2024-05-09", "close": 23.0, "volume": 100.0}, {"date": "2024-05-10", "close": 23.0, "volume": null}, {"date": "2024-05-13", "close": 22.95, "volume": 2478.0}, {"date": "2024-05-14", "close": 22.95, "volume": 458.0}, {"date": "2024-05-15", "close": 23.25, "volume": 1102.0}, {"date": "2024-05-16", "close": 23.25, "volume": null}, {"date": "2024-05-17", "close": 23.25, "volume": 645.0}, {"date": "2024-05-20", "close": 23.5, "volume": 500.0}, {"date": "2024-05-21", "close": 23.5, "volume": 2715.0}, {"date": "2024-05-22", "close": 23.48, "volume": 300.0}, {"date": "2024-05-23", "close": 23.6, "volume": 8599.0}, {"date": "2024-05-24", "close": 23.6, "volume": null}, {"date": "2024-05-28", "close": 23.59, "volume": 2632.0}, {"date": "2024-05-29", "close": 23.59, "volume": null}, {"date": "2024-05-30", "close": 23.59, "volume": 265.0}, {"date": "2024-05-31", "close": 23.49, "volume": 200.0}, {"date": "2024-06-03", "close": 23.49, "volume": 2068.0}, {"date": "2024-06-04", "close": 23.49, "volume": null}, {"date": "2024-06-05", "close": 23.49, "volume": null}, {"date": "2024-06-06", "close": 23.15, "volume": 11050.0}, {"date": "2024-06-07", "close": 23.03, "volume": 4138.0}, {"date": "2024-06-10", "close": 23.25, "volume": 1000.0}, {"date": "2024-06-11", "close": 23.24, "volume": 949.0}, {"date": "2024-06-12", "close": 23.3, "volume": 350.0}, {"date": "2024-06-13", "close": 23.3, "volume": 1846.0}, {"date": "2024-06-14", "close": 23.3, "volume": null}, {"date": "2024-06-17", "close": 23.3, "volume": null}, {"date": "2024-06-18", "close": 23.3, "volume": null}, {"date": "2024-06-20", "close": 23.3, "volume": null}, {"date": "2024-06-21", "close": 23.3, "volume": null}, {"date": "2024-06-24", "close": 23.25, "volume": 120.0}, {"date": "2024-06-25", "close": 23.49, "volume": 2383.0}, {"date": "2024-06-26", "close": 23.49, "volume": null}, {"date": "2024-06-27", "close": 23.49, "volume": 3505.0}, {"date": "2024-06-28", "close": 23.49, "volume": null}, {"date": "2024-07-01", "close": 23.49, "volume": null}, {"date": "2024-07-02", "close": 23.45, "volume": 400.0}, {"date": "2024-07-03", "close": 23.38, "volume": 2024.0}, {"date": "2024-07-05", "close": 23.38, "volume": null}, {"date": "2024-07-08", "close": 23.38, "volume": null}, {"date": "2024-07-09", "close": 23.39, "volume": 300.0}, {"date": "2024-07-10", "close": 23.39, "volume": null}, {"date": "2024-07-11", "close": 23.75, "volume": 4149.0}, {"date": "2024-07-12", "close": 23.85, "volume": 550.0}, {"date": "2024-07-15", "close": 23.83, "volume": 823.0}, {"date": "2024-07-16", "close": 25.45, "volume": 808.0}, {"date": "2024-07-17", "close": 25.45, "volume": null}, {"date": "2024-07-18", "close": 26.0, "volume": 3035.0}, {"date": "2024-07-19", "close": 26.0, "volume": null}, {"date": "2024-07-22", "close": 26.0, "volume": 714.0}, {"date": "2024-07-23", "close": 27.99, "volume": 1697.0}, {"date": "2024-07-24", "close": 29.5, "volume": 11632.0}, {"date": "2024-07-25", "close": 29.5, "volume": 26720.0}, {"date": "2024-07-26", "close": 29.5, "volume": 200.0}, {"date": "2024-07-29", "close": 29.5, "volume": 3021.0}, {"date": "2024-07-30", "close": 29.78, "volume": 700.0}, {"date": "2024-07-31", "close": 29.78, "volume": null}, {"date": "2024-08-01", "close": 29.71, "volume": 5434.0}, {"date": "2024-08-02", "close": 29.68, "volume": 957.0}, {"date": "2024-08-05", "close": 29.73, "volume": 2040.0}, {"date": "2024-08-06", "close": 29.72, "volume": 5255.0}, {"date": "2024-08-07", "close": 29.02, "volume": 16579.0}, {"date": "2024-08-08", "close": 29.0, "volume": 3650.0}, {"date": "2024-08-09", "close": 28.8, "volume": 4500.0}, {"date": "2024-08-12", "close": 28.8, "volume": 215.0}, {"date": "2024-08-13", "close": 28.8, "volume": 6548.0}, {"date": "2024-08-14", "close": 28.8, "volume": 872.0}, {"date": "2024-08-15", "close": 28.98, "volume": 3233.0}, {"date": "2024-08-16", "close": 28.97, "volume": 2035.0}, {"date": "2024-08-19", "close": 28.9, "volume": 210.0}, {"date": "2024-08-20", "close": 28.74, "volume": 1127.0}, {"date": "2024-08-21", "close": 28.75, "volume": 502.0}, {"date": "2024-08-22", "close": 28.75, "volume": 2334.0}, {"date": "2024-08-23", "close": 29.75, "volume": 346.0}, {"date": "2024-08-26", "close": 29.75, "volume": 550.0}, {"date": "2024-08-27", "close": 29.75, "volume": null}, {"date": "2024-08-28", "close": 29.75, "volume": null}, {"date": "2024-08-29", "close": 29.75, "volume": null}, {"date": "2024-08-30", "close": 29.75, "volume": null}, {"date": "2024-09-03", "close": 29.78, "volume": 2170.0}, {"date": "2024-09-04", "close": 29.74, "volume": 7752.0}, {"date": "2024-09-05", "close": 29.73, "volume": 1455.0}, {"date": "2024-09-06", "close": 29.75, "volume": 400.0}, {"date": "2024-09-09", "close": 29.75, "volume": 100.0}, {"date": "2024-09-10", "close": 29.7, "volume": 1000.0}, {"date": "2024-09-11", "close": 29.67, "volume": 600.0}, {"date": "2024-09-12", "close": 29.67, "volume": null}, {"date": "2024-09-13", "close": 29.67, "volume": null}, {"date": "2024-09-16", "close": 29.67, "volume": null}, {"date": "2024-09-17", "close": 29.96, "volume": 830.0}, {"date": "2024-09-18", "close": 29.96, "volume": null}, {"date": "2024-09-19", "close": 30.0, "volume": 3520.0}, {"date": "2024-09-20", "close": 29.9, "volume": 6601.0}, {"date": "2024-09-23", "close": 29.74, "volume": 4442.0}, {"date": "2024-09-24", "close": 29.74, "volume": null}, {"date": "2024-09-25", "close": 29.66, "volume": 2400.0}, {"date": "2024-09-26", "close": 29.66, "volume": 131.0}, {"date": "2024-09-27", "close": 29.66, "volume": null}, {"date": "2024-09-30", "close": 29.49, "volume": 445.0}, {"date": "2024-10-01", "close": 29.49, "volume": null}, {"date": "2024-10-02", "close": 29.39, "volume": 882.0}, {"date": "2024-10-03", "close": 29.39, "volume": null}, {"date": "2024-10-04", "close": 29.39, "volume": null}, {"date": "2024-10-07", "close": 29.29, "volume": 510.0}, {"date": "2024-10-08", "close": 29.29, "volume": null}, {"date": "2024-10-09", "close": 29.14, "volume": 250.0}, {"date": "2024-10-10", "close": 29.39, "volume": 2022.0}, {"date": "2024-10-11", "close": 29.39, "volume": 1084.0}, {"date": "2024-10-14", "close": 29.39, "volume": null}, {"date": "2024-10-15", "close": 29.39, "volume": 2913.0}, {"date": "2024-10-16", "close": 29.5, "volume": 4836.0}, {"date": "2024-10-17", "close": 29.5, "volume": 4644.0}, {"date": "2024-10-18", "close": 29.5, "volume": 6931.0}, {"date": "2024-10-21", "close": 29.5, "volume": null}, {"date": "2024-10-22", "close": 30.5, "volume": 2144.0}, {"date": "2024-10-23", "close": 30.83, "volume": 989.0}, {"date": "2024-10-24", "close": 30.83, "volume": 885.0}, {"date": "2024-10-25", "close": 30.83, "volume": null}, {"date": "2024-10-28", "close": 31.03, "volume": 2562.0}, {"date": "2024-10-29", "close": 31.25, "volume": 250.0}, {"date": "2024-10-30", "close": 31.25, "volume": null}, {"date": "2024-10-31", "close": 31.25, "volume": null}, {"date": "2024-11-01", "close": 31.25, "volume": null}, {"date": "2024-11-04", "close": 31.4, "volume": 409.0}, {"date": "2024-11-05", "close": 31.4, "volume": null}, {"date": "2024-11-06", "close": 31.47, "volume": 356.0}, {"date": "2024-11-07", "close": 31.99, "volume": 1500.0}, {"date": "2024-11-08", "close": 31.99, "volume": null}, {"date": "2024-11-11", "close": 32.0, "volume": 961.0}, {"date": "2024-11-12", "close": 32.0, "volume": null}, {"date": "2024-11-13", "close": 32.75, "volume": 350.0}, {"date": "2024-11-14", "close": 32.75, "volume": 140.0}, {"date": "2024-11-15", "close": 32.75, "volume": null}, {"date": "2024-11-18", "close": 32.75, "volume": null}, {"date": "2024-11-19", "close": 33.24, "volume": 1787.0}, {"date": "2024-11-20", "close": 33.24, "volume": null}, {"date": "2024-11-21", "close": 33.24, "volume": 550.0}, {"date": "2024-11-22", "close": 33.24, "volume": null}, {"date": "2024-11-25", "close": 33.24, "volume": null}, {"date": "2024-11-26", "close": 33.0, "volume": 376.0}, {"date": "2024-11-27", "close": 33.0, "volume": null}, {"date": "2024-11-29", "close": 33.0, "volume": null}, {"date": "2024-12-02", "close": 33.0, "volume": null}, {"date": "2024-12-03", "close": 33.0, "volume": 1732.0}, {"date": "2024-12-04", "close": 33.0, "volume": null}, {"date": "2024-12-05", "close": 33.0, "volume": null}, {"date": "2024-12-06", "close": 33.0, "volume": null}, {"date": "2024-12-09", "close": 33.0, "volume": null}, {"date": "2024-12-10", "close": 33.05, "volume": 3323.0}, {"date": "2024-12-11", "close": 33.0, "volume": 2255.0}, {"date": "2024-12-12", "close": 33.0, "volume": 1251.0}, {"date": "2024-12-13", "close": 33.0, "volume": null}, {"date": "2024-12-16", "close": 33.0, "volume": 181.0}, {"date": "2024-12-17", "close": 33.0, "volume": 706.0}, {"date": "2024-12-18", "close": 33.0, "volume": 405.0}, {"date": "2024-12-19", "close": 34.0, "volume": 230.0}, {"date": "2024-12-20", "close": 34.0, "volume": null}, {"date": "2024-12-23", "close": 34.0, "volume": null}, {"date": "2024-12-24", "close": 33.96, "volume": 236.0}, {"date": "2024-12-26", "close": 33.95, "volume": 2487.0}, {"date": "2024-12-27", "close": 33.95, "volume": null}, {"date": "2024-12-30", "close": 33.93, "volume": 1759.0}, {"date": "2024-12-31", "close": 33.9225, "volume": 1186.0}, {"date": "2025-01-02", "close": 33.92, "volume": 2104.0}, {"date": "2025-01-03", "close": 34.0, "volume": 1677.0}, {"date": "2025-01-06", "close": 34.18, "volume": 974.0}, {"date": "2025-01-07", "close": 34.18, "volume": null}, {"date": "2025-01-08", "close": 34.0, "volume": 7736.0}, {"date": "2025-01-10", "close": 34.0, "volume": null}, {"date": "2025-01-13", "close": 34.0, "volume": null}, {"date": "2025-01-14", "close": 34.0, "volume": null}, {"date": "2025-01-15", "close": 34.0, "volume": null}, {"date": "2025-01-16", "close": 34.0, "volume": null}, {"date": "2025-01-17", "close": 34.0, "volume": null}, {"date": "2025-01-21", "close": 34.0, "volume": null}, {"date": "2025-01-22", "close": 34.0, "volume": null}, {"date": "2025-01-23", "close": 34.1, "volume": 890.0}, {"date": "2025-01-24", "close": 33.96, "volume": 300.0}, {"date": "2025-01-27", "close": 33.96, "volume": null}, {"date": "2025-01-28", "close": 33.96, "volume": 500.0}, {"date": "2025-01-29", "close": 33.95, "volume": 3125.0}, {"date": "2025-01-30", "close": 33.95, "volume": null}, {"date": "2025-01-31", "close": 33.95, "volume": null}, {"date": "2025-02-03", "close": 33.95, "volume": 1579.0}, {"date": "2025-02-04", "close": 33.95, "volume": null}, {"date": "2025-02-05", "close": 33.95, "volume": null}, {"date": "2025-02-06", "close": 33.95, "volume": 530.0}, {"date": "2025-02-07", "close": 33.95, "volume": null}, {"date": "2025-02-10", "close": 33.94, "volume": 1406.0}, {"date": "2025-02-11", "close": 33.99, "volume": 2519.0}, {"date": "2025-02-12", "close": 34.1, "volume": 560.0}, {"date": "2025-02-13", "close": 34.1, "volume": 100.0}, {"date": "2025-02-14", "close": 34.1, "volume": null}, {"date": "2025-02-18", "close": 34.1, "volume": null}, {"date": "2025-02-19", "close": 34.1, "volume": null}, {"date": "2025-02-20", "close": 34.1, "volume": 500.0}, {"date": "2025-02-21", "close": 34.95, "volume": 1700.0}, {"date": "2025-02-24", "close": 35.0, "volume": 985.0}, {"date": "2025-02-25", "close": 34.99, "volume": 2270.0}, {"date": "2025-02-26", "close": 35.0, "volume": 2082.0}, {"date": "2025-02-27", "close": 35.5, "volume": 8193.0}, {"date": "2025-02-28", "close": 35.5, "volume": null}, {"date": "2025-03-03", "close": 35.5, "volume": null}, {"date": "2025-03-04", "close": 35.97, "volume": 4106.0}, {"date": "2025-03-05", "close": 35.97, "volume": 200.0}, {"date": "2025-03-06", "close": 35.97, "volume": null}, {"date": "2025-03-07", "close": 35.97, "volume": null}, {"date": "2025-03-10", "close": 35.6, "volume": 712.0}, {"date": "2025-03-11", "close": 35.6, "volume": null}, {"date": "2025-03-12", "close": 35.6, "volume": 881.0}, {"date": "2025-03-13", "close": 35.6, "volume": 266.0}, {"date": "2025-03-14", "close": 35.6, "volume": null}, {"date": "2025-03-17", "close": 35.75, "volume": 575.0}, {"date": "2025-03-18", "close": 35.75, "volume": null}, {"date": "2025-03-19", "close": 35.59, "volume": 200.0}, {"date": "2025-03-20", "close": 35.59, "volume": 222.0}, {"date": "2025-03-21", "close": 35.5, "volume": 1641.0}, {"date": "2025-03-24", "close": 35.49, "volume": 300.0}, {"date": "2025-03-25", "close": 35.34, "volume": 3325.0}, {"date": "2025-03-26", "close": 35.21, "volume": 1023.0}, {"date": "2025-03-27", "close": 35.39, "volume": 1162.0}, {"date": "2025-03-28", "close": 35.2, "volume": 1218.0}, {"date": "2025-03-31", "close": 35.25, "volume": 2235.0}, {"date": "2025-04-01", "close": 35.25, "volume": 260.0}, {"date": "2025-04-02", "close": 35.25, "volume": null}, {"date": "2025-04-03", "close": 34.9, "volume": 4600.0}, {"date": "2025-04-04", "close": 35.58, "volume": 5943.0}, {"date": "2025-04-07", "close": 35.0, "volume": 2022.0}, {"date": "2025-04-08", "close": 35.0, "volume": 2040.0}, {"date": "2025-04-09", "close": 35.0, "volume": 5246.0}, {"date": "2025-04-10", "close": 35.0, "volume": null}, {"date": "2025-04-11", "close": 35.0, "volume": null}, {"date": "2025-04-14", "close": 35.0, "volume": 1100.0}, {"date": "2025-04-15", "close": 35.0, "volume": 4000.0}, {"date": "2025-04-16", "close": 35.0, "volume": 10408.0}, {"date": "2025-04-17", "close": 34.9, "volume": 387.0}, {"date": "2025-04-21", "close": 34.9, "volume": null}, {"date": "2025-04-22", "close": 34.35, "volume": 1800.0}, {"date": "2025-04-23", "close": 34.48, "volume": 9197.0}, {"date": "2025-04-24", "close": 34.48, "volume": 244.0}, {"date": "2025-04-25", "close": 34.48, "volume": null}, {"date": "2025-04-28", "close": 35.12, "volume": 1011.0}, {"date": "2025-04-29", "close": 35.11, "volume": 1926.0}, {"date": "2025-04-30", "close": 35.11, "volume": 100.0}, {"date": "2025-05-01", "close": 34.49, "volume": 9400.0}, {"date": "2025-05-02", "close": 34.0, "volume": 16778.0}, {"date": "2025-05-05", "close": 33.91, "volume": 2500.0}, {"date": "2025-05-06", "close": 33.91, "volume": 500.0}, {"date": "2025-05-07", "close": 33.91, "volume": null}, {"date": "2025-05-08", "close": 35.15, "volume": 100.0}, {"date": "2025-05-09", "close": 35.15, "volume": null}, {"date": "2025-05-12", "close": 35.15, "volume": null}, {"date": "2025-05-13", "close": 35.15, "volume": null}, {"date": "2025-05-14", "close": 35.0, "volume": 325.0}, {"date": "2025-05-15", "close": 35.0, "volume": null}, {"date": "2025-05-16", "close": 35.0, "volume": null}, {"date": "2025-05-19", "close": 35.0, "volume": null}, {"date": "2025-05-20", "close": 35.0, "volume": null}, {"date": "2025-05-21", "close": 35.0, "volume": null}, {"date": "2025-05-22", "close": 35.0, "volume": null}, {"date": "2025-05-23", "close": 34.99, "volume": 1580.0}, {"date": "2025-05-27", "close": 34.6, "volume": 1166.0}, {"date": "2025-05-28", "close": 33.6, "volume": 4505.0}, {"date": "2025-05-29", "close": 33.6, "volume": null}, {"date": "2025-05-30", "close": 33.6, "volume": 1500.0}, {"date": "2025-06-02", "close": 33.3, "volume": 300.0}, {"date": "2025-06-03", "close": 32.95, "volume": 4938.0}, {"date": "2025-06-04", "close": 34.03, "volume": 200.0}, {"date": "2025-06-05", "close": 34.03, "volume": null}, {"date": "2025-06-06", "close": 34.03, "volume": null}, {"date": "2025-06-09", "close": 34.03, "volume": null}, {"date": "2025-06-10", "close": 33.95, "volume": 800.0}, {"date": "2025-06-11", "close": 33.95, "volume": null}, {"date": "2025-06-12", "close": 33.95, "volume": null}, {"date": "2025-06-13", "close": 33.85, "volume": 2400.0}, {"date": "2025-06-16", "close": 33.7, "volume": 521.0}, {"date": "2025-06-17", "close": 33.7, "volume": null}, {"date": "2025-06-18", "close": 33.85, "volume": 200.0}, {"date": "2025-06-20", "close": 33.79, "volume": 206.0}, {"date": "2025-06-23", "close": 33.79, "volume": null}, {"date": "2025-06-24", "close": 33.74, "volume": 1200.0}, {"date": "2025-06-25", "close": 33.74, "volume": 100.0}, {"date": "2025-06-26", "close": 33.74, "volume": null}, {"date": "2025-06-27", "close": 33.75, "volume": 2325.0}, {"date": "2025-06-30", "close": 33.69, "volume": 2231.0}, {"date": "2025-07-01", "close": 33.69, "volume": null}, {"date": "2025-07-02", "close": 33.69, "volume": null}, {"date": "2025-07-03", "close": 33.69, "volume": null}, {"date": "2025-07-07", "close": 34.0, "volume": 1737.0}, {"date": "2025-07-08", "close": 34.0, "volume": null}, {"date": "2025-07-09", "close": 34.0, "volume": 2333.0}, {"date": "2025-07-10", "close": 34.0, "volume": null}, {"date": "2025-07-11", "close": 34.0, "volume": null}, {"date": "2025-07-14", "close": 34.0, "volume": 1203.0}, {"date": "2025-07-15", "close": 34.0, "volume": null}, {"date": "2025-07-16", "close": 34.0, "volume": 2200.0}, {"date": "2025-07-17", "close": 34.5, "volume": 495.0}, {"date": "2025-07-18", "close": 34.5, "volume": 700.0}, {"date": "2025-07-21", "close": 34.5, "volume": null}, {"date": "2025-07-22", "close": 34.73, "volume": 630.0}, {"date": "2025-07-23", "close": 34.73, "volume": null}, {"date": "2025-07-24", "close": 34.73, "volume": null}, {"date": "2025-07-25", "close": 34.7, "volume": 306.0}, {"date": "2025-07-28", "close": 34.7, "volume": null}, {"date": "2025-07-29", "close": 34.7, "volume": null}, {"date": "2025-07-30", "close": 34.7, "volume": null}, {"date": "2025-07-31", "close": 34.74, "volume": 300.0}, {"date": "2025-08-01", "close": 34.74, "volume": null}, {"date": "2025-08-04", "close": 34.75, "volume": 515.0}, {"date": "2025-08-05", "close": 34.75, "volume": null}, {"date": "2025-08-06", "close": 34.75, "volume": null}, {"date": "2025-08-07", "close": 34.75, "volume": 1044.0}, {"date": "2025-08-08", "close": 34.99, "volume": 1812.0}, {"date": "2025-08-11", "close": 34.99, "volume": null}, {"date": "2025-08-12", "close": 35.09, "volume": 2430.0}, {"date": "2025-08-13", "close": 34.99, "volume": 3082.0}, {"date": "2025-08-14", "close": 34.99, "volume": null}, {"date": "2025-08-15", "close": 34.99, "volume": null}, {"date": "2025-08-18", "close": 34.99, "volume": null}, {"date": "2025-08-19", "close": 34.99, "volume": 450.0}, {"date": "2025-08-20", "close": 34.99, "volume": 350.0}, {"date": "2025-08-21", "close": 34.96, "volume": 1250.0}, {"date": "2025-08-22", "close": 35.02, "volume": 4539.0}, {"date": "2025-08-25", "close": 35.02, "volume": 1476.0}, {"date": "2025-08-26", "close": 35.02, "volume": 3978.0}, {"date": "2025-08-27", "close": 35.7, "volume": 500.0}, {"date": "2025-08-28", "close": 35.69, "volume": 492.0}, {"date": "2025-08-29", "close": 35.69, "volume": null}, {"date": "2025-09-02", "close": 35.6, "volume": 300.0}, {"date": "2025-09-03", "close": 35.6, "volume": null}, {"date": "2025-09-04", "close": 35.59, "volume": 1897.0}, {"date": "2025-09-05", "close": 35.59, "volume": 3280.0}, {"date": "2025-09-08", "close": 35.59, "volume": null}, {"date": "2025-09-09", "close": 35.59, "volume": null}, {"date": "2025-09-10", "close": 35.75, "volume": 400.0}, {"date": "2025-09-11", "close": 35.75, "volume": null}, {"date": "2025-09-12", "close": 35.61, "volume": 250.0}, {"date": "2025-09-15", "close": 35.61, "volume": 230.0}, {"date": "2025-09-16", "close": 35.61, "volume": null}, {"date": "2025-09-17", "close": 35.61, "volume": 571.0}, {"date": "2025-09-18", "close": 35.6, "volume": 4787.0}, {"date": "2025-09-19", "close": 35.6, "volume": null}, {"date": "2025-09-22", "close": 35.6, "volume": null}, {"date": "2025-09-23", "close": 35.6, "volume": 2350.0}, {"date": "2025-09-24", "close": 35.39, "volume": 16482.0}, {"date": "2025-09-25", "close": 35.39, "volume": 17080.0}, {"date": "2025-09-26", "close": 35.4, "volume": 3522.0}, {"date": "2025-09-29", "close": 35.25, "volume": 9144.0}, {"date": "2025-09-30", "close": 35.25, "volume": 3130.0}, {"date": "2025-10-01", "close": 35.25, "volume": 560.0}, {"date": "2025-10-02", "close": 35.25, "volume": 11000.0}, {"date": "2025-10-03", "close": 35.5, "volume": 450.0}, {"date": "2025-10-06", "close": 35.48, "volume": 2939.0}, {"date": "2025-10-07", "close": 35.48, "volume": null}, {"date": "2025-10-08", "close": 35.48, "volume": null}, {"date": "2025-10-09", "close": 35.39, "volume": 1460.0}, {"date": "2025-10-10", "close": 35.39, "volume": null}, {"date": "2025-10-13", "close": 35.39, "volume": null}, {"date": "2025-10-14", "close": 35.39, "volume": null}, {"date": "2025-10-15", "close": 35.39, "volume": null}, {"date": "2025-10-16", "close": 35.0, "volume": 1740.0}, {"date": "2025-10-17", "close": 35.0, "volume": 450.0}, {"date": "2025-10-20", "close": 34.86, "volume": 3729.0}, {"date": "2025-10-21", "close": 34.86, "volume": null}, {"date": "2025-10-22", "close": 34.86, "volume": null}, {"date": "2025-10-23", "close": 34.86, "volume": null}, {"date": "2025-10-24", "close": 34.74, "volume": 3309.0}, {"date": "2025-10-27", "close": 34.74, "volume": null}, {"date": "2025-10-28", "close": 34.74, "volume": 2569.0}, {"date": "2025-10-29", "close": 34.74, "volume": 4426.0}, {"date": "2025-10-30", "close": 34.74, "volume": 3512.0}, {"date": "2025-10-31", "close": 35.23, "volume": 1228.0}, {"date": "2025-11-03", "close": 35.23, "volume": null}, {"date": "2025-11-04", "close": 35.22, "volume": 7328.0}, {"date": "2025-11-05", "close": 35.2092, "volume": 223.0}, {"date": "2025-11-06", "close": 35.2092, "volume": null}, {"date": "2025-11-07", "close": 35.0, "volume": 2760.0}, {"date": "2025-11-10", "close": 35.1, "volume": 872.0}, {"date": "2025-11-11", "close": 35.266, "volume": 570.0}, {"date": "2025-11-12", "close": 35.3, "volume": 316.0}, {"date": "2025-11-13", "close": 35.15, "volume": 6957.0}, {"date": "2025-11-14", "close": 35.15, "volume": null}, {"date": "2025-11-17", "close": 35.15, "volume": null}, {"date": "2025-11-18", "close": 35.1, "volume": 350.0}, {"date": "2025-11-19", "close": 35.1, "volume": 2029.0}, {"date": "2025-11-20", "close": 35.25, "volume": 155.0}, {"date": "2025-11-21", "close": 35.2, "volume": 1105.0}, {"date": "2025-11-24", "close": 35.23, "volume": 1586.0}, {"date": "2025-11-25", "close": 35.25, "volume": 1100.0}, {"date": "2025-11-26", "close": 35.205, "volume": 925.0}, {"date": "2025-11-28", "close": 35.25, "volume": 230.0}, {"date": "2025-12-01", "close": 35.34, "volume": 384.0}, {"date": "2025-12-02", "close": 35.3, "volume": 616.0}, {"date": "2025-12-03", "close": 35.3, "volume": 1158.0}, {"date": "2025-12-04", "close": 35.3, "volume": null}, {"date": "2025-12-05", "close": 35.3, "volume": 1210.0}, {"date": "2025-12-08", "close": 35.3, "volume": null}, {"date": "2025-12-09", "close": 35.2255, "volume": 500.0}, {"date": "2025-12-10", "close": 35.2, "volume": 100.0}, {"date": "2025-12-11", "close": 35.05, "volume": 3071.0}, {"date": "2025-12-12", "close": 35.05, "volume": null}, {"date": "2025-12-15", "close": 34.45, "volume": 4707.0}, {"date": "2025-12-16", "close": 34.75, "volume": 167.0}, {"date": "2025-12-17", "close": 34.75, "volume": null}, {"date": "2025-12-18", "close": 34.7, "volume": 285.0}, {"date": "2025-12-19", "close": 34.7, "volume": null}, {"date": "2025-12-22", "close": 34.7, "volume": null}, {"date": "2025-12-23", "close": 35.0, "volume": 900.0}, {"date": "2025-12-24", "close": 35.0, "volume": null}, {"date": "2025-12-26", "close": 35.0, "volume": null}, {"date": "2025-12-29", "close": 34.96, "volume": 831.0}, {"date": "2025-12-30", "close": 34.97, "volume": 401.0}, {"date": "2025-12-31", "close": 34.97, "volume": null}, {"date": "2026-01-02", "close": 35.25, "volume": 560.0}, {"date": "2026-01-05", "close": 35.25, "volume": null}, {"date": "2026-01-06", "close": 35.25, "volume": null}, {"date": "2026-01-07", "close": 35.25, "volume": 200.0}, {"date": "2026-01-08", "close": 35.25, "volume": 326.0}, {"date": "2026-01-09", "close": 35.25, "volume": null}, {"date": "2026-01-12", "close": 35.25, "volume": null}, {"date": "2026-01-13", "close": 35.25, "volume": null}, {"date": "2026-01-14", "close": 35.25, "volume": 1831.0}, {"date": "2026-01-15", "close": 35.25, "volume": null}, {"date": "2026-01-16", "close": 35.25, "volume": null}, {"date": "2026-01-20", "close": 35.25, "volume": null}, {"date": "2026-01-21", "close": 35.25, "volume": 733.0}, {"date": "2026-01-22", "close": 35.25, "volume": 377.0}, {"date": "2026-01-23", "close": 35.2, "volume": 434.0}, {"date": "2026-01-26", "close": 35.2, "volume": null}, {"date": "2026-01-27", "close": 36.25, "volume": 3490.0}, {"date": "2026-01-28", "close": 37.48, "volume": 5267.0}, {"date": "2026-01-29", "close": 38.04, "volume": 302.0}, {"date": "2026-01-30", "close": 37.51, "volume": 3792.0}, {"date": "2026-02-02", "close": 38.0, "volume": 3321.0}, {"date": "2026-02-03", "close": 38.0, "volume": 3546.0}, {"date": "2026-02-04", "close": 37.78, "volume": 8823.0}, {"date": "2026-02-05", "close": 37.785, "volume": 1300.0}, {"date": "2026-02-06", "close": 37.76, "volume": 3160.0}, {"date": "2026-02-09", "close": 37.76, "volume": null}, {"date": "2026-02-10", "close": 37.76, "volume": 2827.0}, {"date": "2026-02-11", "close": 37.85, "volume": 1315.0}, {"date": "2026-02-12", "close": 38.0, "volume": 3063.0}, {"date": "2026-02-13", "close": 38.0, "volume": 2400.0}, {"date": "2026-02-17", "close": 37.38, "volume": 7036.0}, {"date": "2026-02-18", "close": 37.38, "volume": null}, {"date": "2026-02-19", "close": 37.35, "volume": 620.0}, {"date": "2026-02-20", "close": 37.14, "volume": 753.0}, {"date": "2026-02-23", "close": 37.13, "volume": 300.0}, {"date": "2026-02-24", "close": 37.13, "volume": null}, {"date": "2026-02-25", "close": 37.34, "volume": 275.0}, {"date": "2026-02-26", "close": 37.86, "volume": 200.0}, {"date": "2026-02-27", "close": 37.25, "volume": 810.0}, {"date": "2026-03-02", "close": 37.49, "volume": 423.0}, {"date": "2026-03-03", "close": 36.74, "volume": 1970.0}, {"date": "2026-03-04", "close": 37.0, "volume": 22466.0}, {"date": "2026-03-05", "close": 37.41, "volume": 100.0}, {"date": "2026-03-06", "close": 37.41, "volume": null}, {"date": "2026-03-09", "close": 37.41, "volume": null}, {"date": "2026-03-10", "close": 37.49, "volume": 420.0}, {"date": "2026-03-11", "close": 36.9, "volume": 12072.0}, {"date": "2026-03-12", "close": 37.36, "volume": 3494.0}, {"date": "2026-03-13", "close": 36.95, "volume": 300.0}, {"date": "2026-03-16", "close": 36.95, "volume": null}, {"date": "2026-03-17", "close": 36.95, "volume": null}, {"date": "2026-03-18", "close": 36.38, "volume": 2135.0}, {"date": "2026-03-19", "close": 37.85, "volume": 8190.0}, {"date": "2026-03-20", "close": 38.61, "volume": 700.0}, {"date": "2026-03-23", "close": 39.4, "volume": 110.0}, {"date": "2026-03-24", "close": 39.4, "volume": 1840.0}, {"date": "2026-03-25", "close": 39.41, "volume": 10273.0}, {"date": "2026-03-26", "close": 39.42, "volume": 806.0}, {"date": "2026-03-27", "close": 39.5, "volume": 12258.0}, {"date": "2026-03-30", "close": 39.5, "volume": 5424.0}, {"date": "2026-03-31", "close": 39.98, "volume": 1601.0}, {"date": "2026-04-01", "close": 40.5, "volume": 4973.0}, {"date": "2026-04-02", "close": 40.4, "volume": 1988.0}, {"date": "2026-04-06", "close": 41.45, "volume": 3615.0}, {"date": "2026-04-07", "close": 42.0, "volume": 2594.0}, {"date": "2026-04-08", "close": 43.0, "volume": 1861.0}, {"date": "2026-04-09", "close": 43.73, "volume": 1977.0}, {"date": "2026-04-10", "close": 43.7298, "volume": 1364.0}, {"date": "2026-04-13", "close": 43.7298, "volume": null}, {"date": "2026-04-14", "close": 43.73, "volume": 5077.0}, {"date": "2026-04-15", "close": 44.2, "volume": 200.0}, {"date": "2026-04-16", "close": 44.2, "volume": 1462.0}, {"date": "2026-04-17", "close": 45.0, "volume": 5340.0}, {"date": "2026-04-20", "close": 44.99, "volume": 1242.0}, {"date": "2026-04-21", "close": 44.8, "volume": 3482.0}, {"date": "2026-04-22", "close": 45.0, "volume": 1402.0}, {"date": "2026-04-23", "close": 44.25, "volume": 2255.0}, {"date": "2026-04-24", "close": 45.0, "volume": 225.0}, {"date": "2026-04-27", "close": 44.92, "volume": 903.0}, {"date": "2026-04-28", "close": 44.23, "volume": 17009.0}, {"date": "2026-04-29", "close": 44.23, "volume": null}, {"date": "2026-04-30", "close": 44.15, "volume": 656.0}, {"date": "2026-05-01", "close": 44.15, "volume": 2872.0}, {"date": "2026-05-04", "close": 44.15, "volume": 302.0}, {"date": "2026-05-05", "close": 44.15, "volume": null}, {"date": "2026-05-06", "close": 44.15, "volume": 4992.0}, {"date": "2026-05-07", "close": 43.98, "volume": 2960.0}, {"date": "2026-05-08", "close": 43.98, "volume": null}, {"date": "2026-05-11", "close": 43.98, "volume": 3535.0}, {"date": "2026-05-12", "close": 43.98, "volume": 800.0}, {"date": "2026-05-13", "close": 44.0, "volume": 3776.0}, {"date": "2026-05-14", "close": 44.0, "volume": null}, {"date": "2026-05-15", "close": 43.9, "volume": 1992.0}, {"date": "2026-05-18", "close": 44.0, "volume": 576.0}, {"date": "2026-05-19", "close": 44.0, "volume": 17108.0}, {"date": "2026-05-20", "close": 43.94, "volume": 1312.0}, {"date": "2026-05-21", "close": 43.94, "volume": 301.0}, {"date": "2026-05-22", "close": 43.94, "volume": null}, {"date": "2026-05-26", "close": 43.94, "volume": 655.0}, {"date": "2026-05-27", "close": 43.94, "volume": 209.0}, {"date": "2026-05-28", "close": 43.94, "volume": null}, {"date": "2026-05-29", "close": 43.94, "volume": 3300.0}, {"date": "2026-06-01", "close": 43.94, "volume": null}, {"date": "2026-06-02", "close": 43.94, "volume": 454.0}, {"date": "2026-06-03", "close": 43.93, "volume": 2786.0}, {"date": "2026-06-04", "close": 43.75, "volume": 1346.0}, {"date": "2026-06-05", "close": 43.5, "volume": 11286.0}, {"date": "2026-06-08", "close": 43.5, "volume": 225.0}, {"date": "2026-06-09", "close": 43.6, "volume": 7241.0}, {"date": "2026-06-10", "close": 43.95, "volume": 100.0}, {"date": "2026-06-11", "close": 43.95, "volume": null}, {"date": "2026-06-12", "close": 43.79, "volume": 1600.0}, {"date": "2026-06-15", "close": 43.79, "volume": null}, {"date": "2026-06-16", "close": 43.79, "volume": null}, {"date": "2026-06-17", "close": 43.79, "volume": null}, {"date": "2026-06-18", "close": 43.53, "volume": 1500.0}, {"date": "2026-06-22", "close": 43.71, "volume": 884.0}, {"date": "2026-06-23", "close": 43.68, "volume": 345.0}, {"date": "2026-06-24", "close": 43.5, "volume": 14454.0}, {"date": "2026-06-25", "close": 43.5, "volume": 8929.0}, {"date": "2026-06-26", "close": 43.7, "volume": 2128.0}, {"date": "2026-06-29", "close": 43.85, "volume": 120.0}, {"date": "2026-06-30", "close": 43.85, "volume": null}, {"date": "2026-07-01", "close": 43.9, "volume": 814.0}, {"date": "2026-07-02", "close": 43.9, "volume": 209.0}, {"date": "2026-07-06", "close": 43.9, "volume": null}, {"date": "2026-07-07", "close": 43.6, "volume": 9800.0}, {"date": "2026-07-08", "close": 43.35, "volume": 2756.0}, {"date": "2026-07-09", "close": 43.25, "volume": 2250.0}, {"date": "2026-07-10", "close": 43.3, "volume": 8009.0}, {"date": "2026-07-13", "close": 43.3, "volume": 3933.0}, {"date": "2026-07-14", "close": 43.15, "volume": 9143.0}, {"date": "2026-07-15", "close": 43.255, "volume": 218.0}, {"date": "2026-07-16", "close": 43.3, "volume": 652.0}, {"date": "2026-07-17", "close": 43.3, "volume": 1241.0}, {"date": "2026-07-20", "close": 43.3, "volume": 3183.0}, {"date": "2026-07-21", "close": 43.34, "volume": 325.0}, {"date": "2026-07-22", "close": 43.34, "volume": null}, {"date": "2026-07-23", "close": 43.47, "volume": 243.0}, {"date": "2026-07-24", "close": 43.47, "volume": null}, {"date": "2026-07-27", "close": 43.35, "volume": 1246.0}, {"date": "2026-07-28", "close": 43.4, "volume": 3068.0}, {"date": "2026-07-29", "close": 43.25, "volume": 9066.0}, {"date": "2026-07-30", "close": 43.39, "volume": 700.0}, {"date": "2026-07-31", "close": 43.39, "volume": 20300.0}, {"date": "2026-08-03", "close": 43.41, "volume": 12000.0}, {"date": "2026-08-04", "close": 43.95, "volume": 833.0}, {"date": "2026-08-05", "close": 43.94, "volume": 720.0}, {"date": "2026-08-06", "close": 43.94, "volume": null}, {"date": "2026-08-07", "close": 43.94, "volume": null}, {"date": "2026-08-10", "close": 43.93, "volume": 650.0}, {"date": "2026-08-11", "close": 44.5, "volume": 1829.0}, {"date": "2026-08-12", "close": 44.5, "volume": null}, {"date": "2026-08-13", "close": 43.5, "volume": 2275.0}, {"date": "2026-08-14", "close": 43.51, "volume": 200.0}, {"date": "2026-08-17", "close": 43.51, "volume": null}, {"date": "2026-08-18", "close": 43.5, "volume": 850.0}, {"date": "2026-08-19", "close": 43.51, "volume": 346.0}, {"date": "2026-08-20", "close": 43.87, "volume": 54850.0}, {"date": "2026-08-21", "close": 44.07, "volume": 30718.0}, {"date": "2026-08-24", "close": 44.75, "volume": 16286.0}, {"date": "2026-08-25", "close": 44.99, "volume": 2536.0}, {"date": "2026-08-26", "close": 44.96, "volume": 8204.0}, {"date": "2026-08-27", "close": 45.0, "volume": 23569.0}, {"date": "2026-08-28", "close": 45.175, "volume": 19601.0}, {"date": "2026-08-31", "close": 45.1, "volume": 9036.0}, {"date": "2026-09-01", "close": 45.0, "volume": 13674.0}, {"date": "2026-09-02", "close": 45.2, "volume": 13819.0}, {"date": "2026-09-03", "close": 45.25, "volume": 8293.0}, {"date": "2026-09-04", "close": 45.3, "volume": 15457.0}, {"date": "2026-09-08", "close": 45.25, "volume": 12599.0}, {"date": "2026-09-09", "close": 45.25, "volume": 3739.0}, {"date": "2026-09-10", "close": 45.0, "volume": 15137.0}, {"date": "2026-09-11", "close": 44.95, "volume": 6488.0}, {"date": "2026-09-14", "close": 44.9, "volume": 4799.0}, {"date": "2026-09-15", "close": 44.76, "volume": 8535.0}, {"date": "2026-09-16", "close": 44.85, "volume": 13334.0}, {"date": "2026-09-17", "close": 45.0, "volume": 8975.0}, {"date": "2026-09-18", "close": 45.74, "volume": 21125.0}, {"date": "2026-09-21", "close": 45.56, "volume": 11589.0}, {"date": "2026-09-22", "close": 45.55, "volume": 15667.0}, {"date": "2026-09-23", "close": 45.45, "volume": 14602.0}, {"date": "2026-09-24", "close": 45.55, "volume": 10599.0}, {"date": "2026-09-25", "close": 45.79, "volume": 32552.0}, {"date": "2026-09-28", "close": 45.64, "volume": 23797.0}], "refreshing": true}