[{"data":1,"prerenderedAt":1503},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-AUBN":25,"$fmBgeyAcGppUYgb_VcU5uCneTGqWr6iY1wshL0qTPwqA":26,"ticker-mcap-AUBN":212,"ticker-profile-AUBN":222,"ticker-earnings-AUBN":236,"ticker-congress-AUBN":240,"i-lucide:info":1501},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"750574","AUBURN NATIONAL BANCORPORATION, INC","Finance & Insurance","AUBN",[34,50,57,70,76,84,90,100,105,117,127,139,145,154,160,167,174,181],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-02T21:53:26.000Z","0001193125-26-295042-0","O'DONNELL SHANNON","Senior Vice President","D",26.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393391\u002F000119312526295042\u002F0001193125-26-295042-index.htm",16,1891,430.4,"P","2026-07-02","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001193125-26-295042-1",26.01,11,1902,286.11,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"2026-07-02T00:00:00.000Z","0001193125-26-294984-0","4","Barrett J Tutt","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457242\u002F000119312526294984\u002F0001193125-26-294984-index.htm",51,9250,1371.8999999999999,{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},78,"2026-04-15T00:00:00.000Z",{"cik":29,"filedAt":58,"filingId":71,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":75},"0001193125-26-294984-1",23,9273,598.23,{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},{"cik":29,"filedAt":58,"filingId":77,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":83},"0001193125-26-295011-0","HAM WILLIAM F JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195633\u002F000119312526295011\u002F0001193125-26-295011-index.htm",47,5084,1264.3,{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},{"cik":29,"filedAt":58,"filingId":85,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":79,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":89},"0001193125-26-295011-1",10,5094,260.1,{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},{"cik":29,"filedAt":58,"filingId":91,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":97},"0001193125-26-295022-0","HOUSEL DAVID E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195632\u002F000119312526295022\u002F0001193125-26-295022-index.htm",37,9301,995.3,{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},56,"2026-05-06T21:44:20.000Z",{"cik":29,"filedAt":58,"filingId":101,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":93,"shares":42,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":104},"0001193125-26-295022-1",9317,416.16,{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":115,"intentLabel":47,"signalQuality":48,"insiderHistory":116},"2026-05-07T21:38:56.000Z","0001193125-26-212504-0","Hedges David A","President\\CEO",23.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403419\u002F000119312526212504\u002F0001193125-26-212504-index.htm",1000,14401,23750,"2026-05-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":125},"0001193125-26-209504-0",23.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195632\u002F000119312526209504\u002F0001193125-26-209504-index.htm",150,9264,3594,"2026-05-05",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":69},21,{"cik":29,"filedAt":128,"filingId":129,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":62,"ownershipType":131,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48,"insiderHistory":138},"2026-04-30T00:00:00.000Z","0002091876-26-000002-0","Conn Walton T Jr.","I",23.895,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2091876\u002F000209187626000002\u002F0002091876-26-000002-index.htm",200,1463,4779,"2026-04-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":140,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":62,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":133,"shares":121,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48,"insiderHistory":144},"0002091876-26-000002-1",23.8951,1718,3584.265,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":146,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":153},"0001195633-26-000002-0",23.722,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195633\u002F000119563326000002\u002F0001195633-26-000002-index.htm",53,5026,1257.266,"2026-04-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":155,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":148,"shares":53,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":159},"0001195633-26-000002-1",23.25,5037,255.75,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":161,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":166},"0001457242-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457242\u002F000145724226000002\u002F0001457242-26-000002-index.htm",57,9173,1352.154,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":168,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":162,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":173},"0001457242-26-000002-1",23.458,26,9199,609.9079999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":175,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":180},"0001195632-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195632\u002F000119563226000002\u002F0001195632-26-000002-index.htm",41,9097,972.6020000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":182,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":183,"rawFilingUrl":176,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":187},"0001195632-26-000002-1",23.2458,17,9114,395.17859999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":194,"issuerName":195},"COIN","Coinbase Global, Inc.",{"ticker":197,"issuerName":198},"TRUP","TRUPANION, INC.",{"ticker":200,"issuerName":201},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":203,"issuerName":204},"CRCL","Circle Internet Group, Inc.",{"ticker":206,"issuerName":207},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":209,"fetchedAt":210,"source":211},18,"2026-07-25T22:36:32.639Z","sqlite",{"data":213,"meta":219},{"value":214,"quality":215,"closeDate":216,"ageDays":217,"sharesAsOf":218},90964389.43817139,"fresh","2026-07-23",2,"2026-05-12",{"count":220,"fetchedAt":221,"source":211},1,"2026-07-25T22:36:32.641Z",{"data":223,"meta":235},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":229,"city":230,"website":231,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":233,"fetchedAt":234},"David A. Hedges","Banks - Regional",145,"1995-08-03","US","AL","Auburn","https:\u002F\u002Fwww.auburnbank.com",0.456,"21.01-29","2026-06-16T16:00:49.238Z",{"count":220,"fetchedAt":221,"source":211},{"data":237,"meta":239},{"ticker":32,"points":238},[],{"count":220,"fetchedAt":221,"source":211},{"data":241,"meta":1499},{"congressTrades":242,"insiderTrades":243,"priceHistory":262,"ticker":32},[],[244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":71,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":77,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":85,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":79,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":91,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":101,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":93,"shares":42,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":115},{"cik":29,"filedAt":99,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":45,"transactionDate":124},{"cik":29,"filedAt":128,"filingId":129,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":62,"ownershipType":131,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":128,"filingId":140,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":62,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":133,"shares":121,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":69,"filingId":146,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":69,"filingId":155,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":148,"shares":53,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":69,"filingId":161,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":69,"filingId":168,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":162,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":69,"filingId":175,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":69,"filingId":182,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":62,"ownershipType":39,"pricePerShare":183,"rawFilingUrl":176,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":45,"transactionDate":152},[263,266,269,272,275,278,281,284,287,290,292,295,298,301,304,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,374,377,380,383,386,389,392,395,398,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,456,459,462,465,468,471,474,477,479,481,483,485,488,491,494,496,499,501,504,507,510,513,516,519,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,573,576,579,581,584,587,590,593,596,598,601,604,607,610,613,616,619,622,625,628,630,633,636,639,642,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,748,751,754,757,760,763,765,768,771,773,776,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,862,865,868,870,873,875,877,880,883,885,888,891,893,896,898,901,903,906,909,912,915,918,921,924,926,929,932,934,937,939,942,945,947,950,953,956,958,960,963,965,968,971,974,976,979,982,985,987,990,992,995,997,999,1001,1003,1005,1008,1011,1014,1016,1019,1021,1024,1026,1028,1030,1032,1035,1038,1040,1043,1045,1047,1049,1052,1055,1058,1060,1063,1065,1067,1069,1072,1074,1077,1080,1082,1085,1087,1089,1092,1094,1097,1100,1103,1105,1108,1110,1112,1115,1118,1120,1123,1126,1129,1131,1134,1136,1139,1141,1144,1147,1149,1151,1154,1156,1159,1161,1164,1167,1170,1173,1176,1179,1181,1183,1186,1188,1190,1193,1195,1198,1201,1204,1207,1209,1211,1214,1217,1220,1222,1224,1226,1228,1230,1233,1236,1238,1240,1243,1246,1249,1252,1255,1257,1260,1262,1265,1267,1269,1271,1274,1276,1279,1282,1284,1286,1289,1292,1295,1298,1300,1302,1305,1308,1311,1313,1316,1319,1322,1324,1326,1328,1329,1332,1335,1338,1340,1342,1345,1348,1350,1353,1355,1357,1359,1361,1364,1366,1367,1370,1372,1375,1376,1379,1381,1384,1386,1389,1391,1393,1396,1399,1401,1404,1406,1409,1411,1414,1417,1419,1422,1424,1427,1430,1432,1434,1436,1438,1440,1442,1444,1447,1450,1453,1456,1458,1461,1463,1465,1468,1470,1473,1475,1477,1479,1482,1485,1488,1491,1494,1497],{"date":264,"close":265},"2021-07-30",33.9900016784668,{"date":267,"close":268},"2021-08-06",34.369998931884766,{"date":270,"close":271},"2021-08-13",34.209999084472656,{"date":273,"close":274},"2021-08-20",34.400001525878906,{"date":276,"close":277},"2021-08-27",34.36000061035156,{"date":279,"close":280},"2021-09-03",35,{"date":282,"close":283},"2021-09-10",34.65999984741211,{"date":285,"close":286},"2021-09-17",34.150001525878906,{"date":288,"close":289},"2021-09-24",34.0099983215332,{"date":291,"close":274},"2021-10-01",{"date":293,"close":294},"2021-10-08",34.43000030517578,{"date":296,"close":297},"2021-10-15",34.099998474121094,{"date":299,"close":300},"2021-10-22",33.65999984741211,{"date":302,"close":303},"2021-10-29",33.81999969482422,{"date":305,"close":265},"2021-11-05",{"date":307,"close":308},"2021-11-12",33.709999084472656,{"date":310,"close":311},"2021-11-19",33.04999923706055,{"date":313,"close":314},"2021-11-26",33.900001525878906,{"date":316,"close":317},"2021-12-03",34.349998474121094,{"date":319,"close":320},"2021-12-10",33.15999984741211,{"date":322,"close":323},"2021-12-17",32.0099983215332,{"date":325,"close":326},"2021-12-23",32.130001068115234,{"date":328,"close":329},"2021-12-31",32.29999923706055,{"date":331,"close":332},"2022-01-07",32.790000915527344,{"date":334,"close":335},"2022-01-14",33.95000076293945,{"date":337,"close":338},"2022-01-21",33.70000076293945,{"date":340,"close":341},"2022-01-28",33.84000015258789,{"date":343,"close":344},"2022-02-04",33.470001220703125,{"date":346,"close":347},"2022-02-11",33.790000915527344,{"date":349,"close":350},"2022-02-18",32.650001525878906,{"date":352,"close":353},"2022-02-25",32.20000076293945,{"date":355,"close":356},"2022-03-04",32.720001220703125,{"date":358,"close":359},"2022-03-11",32.91999816894531,{"date":361,"close":362},"2022-03-18",32.75,{"date":364,"close":365},"2022-03-25",34.4900016784668,{"date":367,"close":368},"2022-04-01",32.84000015258789,{"date":370,"close":371},"2022-04-08",33.47999954223633,{"date":373,"close":353},"2022-04-14",{"date":375,"close":376},"2022-04-22",31.770000457763672,{"date":378,"close":379},"2022-04-29",30.540000915527344,{"date":381,"close":382},"2022-05-06",31.1299991607666,{"date":384,"close":385},"2022-05-13",30,{"date":387,"close":388},"2022-05-20",29.030000686645508,{"date":390,"close":391},"2022-05-27",29.5,{"date":393,"close":394},"2022-06-03",29.989999771118164,{"date":396,"close":397},"2022-06-10",30.299999237060547,{"date":399,"close":397},"2022-06-17",{"date":401,"close":402},"2022-06-24",28.950000762939453,{"date":404,"close":405},"2022-07-01",27.549999237060547,{"date":407,"close":408},"2022-07-08",26.3799991607666,{"date":410,"close":411},"2022-07-15",26.450000762939453,{"date":413,"close":414},"2022-07-22",26.5,{"date":416,"close":417},"2022-07-29",27.200000762939453,{"date":419,"close":420},"2022-08-05",27.309999465942383,{"date":422,"close":423},"2022-08-12",28,{"date":425,"close":426},"2022-08-19",28.190000534057617,{"date":428,"close":429},"2022-08-26",28.350000381469727,{"date":431,"close":432},"2022-09-02",27.84000015258789,{"date":434,"close":435},"2022-09-09",25.5,{"date":437,"close":438},"2022-09-16",25.450000762939453,{"date":440,"close":441},"2022-09-23",24.049999237060547,{"date":443,"close":444},"2022-09-30",23.020000457763672,{"date":446,"close":447},"2022-10-07",22.75,{"date":449,"close":450},"2022-10-14",23.309999465942383,{"date":452,"close":453},"2022-10-21",24.299999237060547,{"date":455,"close":5},"2022-10-28",{"date":457,"close":458},"2022-11-04",23.149999618530273,{"date":460,"close":461},"2022-11-11",23.059999465942383,{"date":463,"close":464},"2022-11-18",22.799999237060547,{"date":466,"close":467},"2022-11-25",22.56999969482422,{"date":469,"close":470},"2022-12-02",22.520000457763672,{"date":472,"close":473},"2022-12-09",22.649999618530273,{"date":475,"close":476},"2022-12-16",23.420000076293945,{"date":478,"close":450},"2022-12-23",{"date":480,"close":72},"2022-12-30",{"date":482,"close":72},"2023-01-06",{"date":484,"close":72},"2023-01-13",{"date":486,"close":487},"2023-01-20",23.049999237060547,{"date":489,"close":490},"2023-01-27",23.850000381469727,{"date":492,"close":493},"2023-02-03",23.6200008392334,{"date":495,"close":5},"2023-02-10",{"date":497,"close":498},"2023-02-17",24.149999618530273,{"date":500,"close":498},"2023-02-24",{"date":502,"close":503},"2023-03-03",24.270000457763672,{"date":505,"close":506},"2023-03-10",23.81999969482422,{"date":508,"close":509},"2023-03-17",22.549999237060547,{"date":511,"close":512},"2023-03-24",23.170000076293945,{"date":514,"close":515},"2023-03-31",22.65999984741211,{"date":517,"close":518},"2023-04-06",23.190000534057617,{"date":520,"close":447},"2023-04-14",{"date":522,"close":110},"2023-04-21",{"date":524,"close":525},"2023-04-28",22.5,{"date":527,"close":528},"2023-05-05",21.940000534057617,{"date":530,"close":531},"2023-05-12",21.299999237060547,{"date":533,"close":534},"2023-05-19",20.899999618530273,{"date":536,"close":537},"2023-05-26",21.3700008392334,{"date":539,"close":540},"2023-06-02",22.540000915527344,{"date":542,"close":543},"2023-06-09",21.559999465942383,{"date":545,"close":546},"2023-06-16",18.799999237060547,{"date":548,"close":549},"2023-06-23",20.170000076293945,{"date":551,"close":552},"2023-06-30",21.260000228881836,{"date":554,"close":555},"2023-07-07",21.780000686645508,{"date":557,"close":558},"2023-07-14",21.510000228881836,{"date":560,"close":561},"2023-07-21",21.309999465942383,{"date":563,"close":564},"2023-07-28",21.6200008392334,{"date":566,"close":567},"2023-08-04",22,{"date":569,"close":570},"2023-08-11",22.010000228881836,{"date":572,"close":464},"2023-08-18",{"date":574,"close":575},"2023-08-25",22.260000228881836,{"date":577,"close":578},"2023-09-01",21.739999771118164,{"date":580,"close":567},"2023-09-08",{"date":582,"close":583},"2023-09-15",21.469999313354492,{"date":585,"close":586},"2023-09-22",21.389999389648438,{"date":588,"close":589},"2023-09-29",21.5,{"date":591,"close":592},"2023-10-06",21.489999771118164,{"date":594,"close":595},"2023-10-13",21.1200008392334,{"date":597,"close":561},"2023-10-20",{"date":599,"close":600},"2023-10-27",21.100000381469727,{"date":602,"close":603},"2023-11-03",21.020000457763672,{"date":605,"close":606},"2023-11-10",20.530000686645508,{"date":608,"close":609},"2023-11-17",20.889999389648438,{"date":611,"close":612},"2023-11-24",20.3700008392334,{"date":614,"close":615},"2023-12-01",20.979999542236328,{"date":617,"close":618},"2023-12-08",20.5,{"date":620,"close":621},"2023-12-15",20.1299991607666,{"date":623,"close":624},"2023-12-22",20.25,{"date":626,"close":627},"2023-12-29",21.280000686645508,{"date":629,"close":589},"2024-01-05",{"date":631,"close":632},"2024-01-12",21.329999923706055,{"date":634,"close":635},"2024-01-19",21.549999237060547,{"date":637,"close":638},"2024-01-26",20.3799991607666,{"date":640,"close":641},"2024-02-02",20.75,{"date":643,"close":618},"2024-02-09",{"date":645,"close":603},"2024-02-16",{"date":647,"close":648},"2024-02-23",20.940000534057617,{"date":650,"close":651},"2024-03-01",21.079999923706055,{"date":653,"close":654},"2024-03-08",20.479999542236328,{"date":656,"close":657},"2024-03-15",19.790000915527344,{"date":659,"close":660},"2024-03-22",19,{"date":662,"close":663},"2024-03-28",19.270000457763672,{"date":665,"close":666},"2024-04-05",19.100000381469727,{"date":668,"close":669},"2024-04-12",17.6200008392334,{"date":671,"close":672},"2024-04-19",16.84000015258789,{"date":674,"close":675},"2024-04-26",17.350000381469727,{"date":677,"close":678},"2024-05-03",18.219999313354492,{"date":680,"close":681},"2024-05-10",19.010000228881836,{"date":683,"close":684},"2024-05-17",18.950000762939453,{"date":686,"close":687},"2024-05-24",18.8700008392334,{"date":689,"close":690},"2024-05-31",18.309999465942383,{"date":692,"close":660},"2024-06-07",{"date":694,"close":695},"2024-06-14",18.239999771118164,{"date":697,"close":698},"2024-06-21",16.6299991607666,{"date":700,"close":701},"2024-06-28",18.290000915527344,{"date":703,"close":704},"2024-07-05",17.530000686645508,{"date":706,"close":707},"2024-07-12",18.920000076293945,{"date":709,"close":710},"2024-07-19",19.5,{"date":712,"close":713},"2024-07-26",18.850000381469727,{"date":715,"close":716},"2024-08-02",17.600000381469727,{"date":718,"close":719},"2024-08-09",17.799999237060547,{"date":721,"close":722},"2024-08-16",17.700000762939453,{"date":724,"close":725},"2024-08-23",18.809999465942383,{"date":727,"close":728},"2024-08-30",18.59000015258789,{"date":730,"close":731},"2024-09-06",19.420000076293945,{"date":733,"close":657},"2024-09-13",{"date":735,"close":736},"2024-09-20",21.799999237060547,{"date":738,"close":739},"2024-09-27",23.280000686645508,{"date":741,"close":742},"2024-10-04",22.229999542236328,{"date":744,"close":745},"2024-10-11",20.770000457763672,{"date":747,"close":600},"2024-10-18",{"date":749,"close":750},"2024-10-25",21.290000915527344,{"date":752,"close":753},"2024-11-01",21.790000915527344,{"date":755,"close":756},"2024-11-08",21.760000228881836,{"date":758,"close":759},"2024-11-15",22.459999084472656,{"date":761,"close":762},"2024-11-22",23.350000381469727,{"date":764,"close":72},"2024-11-29",{"date":766,"close":767},"2024-12-06",23.399999618530273,{"date":769,"close":770},"2024-12-13",23.479999542236328,{"date":772,"close":518},"2024-12-20",{"date":774,"close":775},"2024-12-27",23.920000076293945,{"date":777,"close":512},"2025-01-03",{"date":779,"close":780},"2025-01-10",22.600000381469727,{"date":782,"close":783},"2025-01-17",22.469999313354492,{"date":785,"close":786},"2025-01-24",22.270000457763672,{"date":788,"close":789},"2025-01-31",21.600000381469727,{"date":791,"close":792},"2025-02-07",21.110000610351562,{"date":794,"close":795},"2025-02-14",21.09000015258789,{"date":797,"close":798},"2025-02-21",20.450000762939453,{"date":800,"close":801},"2025-02-28",21.479999542236328,{"date":803,"close":126},"2025-03-07",{"date":805,"close":806},"2025-03-14",20.969999313354492,{"date":808,"close":809},"2025-03-21",21.75,{"date":811,"close":812},"2025-03-28",21.610000610351562,{"date":814,"close":815},"2025-04-04",21.239999771118164,{"date":817,"close":818},"2025-04-11",20.200000762939453,{"date":820,"close":821},"2025-04-17",19.940000534057617,{"date":823,"close":824},"2025-04-25",19.889999389648438,{"date":826,"close":827},"2025-05-02",19.81999969482422,{"date":829,"close":830},"2025-05-09",20.18000030517578,{"date":832,"close":833},"2025-05-16",20.06999969482422,{"date":835,"close":836},"2025-05-23",20.950000762939453,{"date":838,"close":839},"2025-05-30",20.959999084472656,{"date":841,"close":635},"2025-06-06",{"date":843,"close":844},"2025-06-13",21.170000076293945,{"date":846,"close":847},"2025-06-20",22.93000030517578,{"date":849,"close":850},"2025-06-27",25.280000686645508,{"date":852,"close":853},"2025-07-03",23.1299991607666,{"date":855,"close":856},"2025-07-11",24.81999969482422,{"date":858,"close":859},"2025-07-18",28.469999313354492,{"date":861,"close":423},"2025-07-22",{"date":863,"close":864},"2025-07-23",27.5,{"date":866,"close":867},"2025-07-24",28.34000015258789,{"date":869,"close":867},"2025-07-25",{"date":871,"close":872},"2025-07-28",28.170000076293945,{"date":874,"close":432},"2025-07-29",{"date":876,"close":432},"2025-07-30",{"date":878,"close":879},"2025-07-31",26.6200008392334,{"date":881,"close":882},"2025-08-01",25.40999984741211,{"date":884,"close":414},"2025-08-04",{"date":886,"close":887},"2025-08-05",26.700000762939453,{"date":889,"close":890},"2025-08-06",26.899999618530273,{"date":892,"close":864},"2025-08-07",{"date":894,"close":895},"2025-08-08",27,{"date":897,"close":414},"2025-08-11",{"date":899,"close":900},"2025-08-12",26.540000915527344,{"date":902,"close":890},"2025-08-13",{"date":904,"close":905},"2025-08-14",25.979999542236328,{"date":907,"close":908},"2025-08-15",25.8799991607666,{"date":910,"close":911},"2025-08-18",25.260000228881836,{"date":913,"close":914},"2025-08-19",24.549999237060547,{"date":916,"close":917},"2025-08-20",24.690000534057617,{"date":919,"close":920},"2025-08-21",23.93000030517578,{"date":922,"close":923},"2025-08-22",24.559999465942383,{"date":925,"close":923},"2025-08-25",{"date":927,"close":928},"2025-08-26",24.479999542236328,{"date":930,"close":931},"2025-08-27",24.950000762939453,{"date":933,"close":931},"2025-08-28",{"date":935,"close":936},"2025-08-29",25.809999465942383,{"date":938,"close":936},"2025-09-02",{"date":940,"close":941},"2025-09-03",27.34000015258789,{"date":943,"close":944},"2025-09-04",26.8700008392334,{"date":946,"close":944},"2025-09-05",{"date":948,"close":949},"2025-09-08",27.75,{"date":951,"close":952},"2025-09-09",27.190000534057617,{"date":954,"close":955},"2025-09-10",24.489999771118164,{"date":957,"close":435},"2025-09-11",{"date":959,"close":435},"2025-09-12",{"date":961,"close":962},"2025-09-15",25.760000228881836,{"date":964,"close":435},"2025-09-16",{"date":966,"close":967},"2025-09-17",25.65999984741211,{"date":969,"close":970},"2025-09-18",26.75,{"date":972,"close":973},"2025-09-19",26.219999313354492,{"date":975,"close":890},"2025-09-22",{"date":977,"close":978},"2025-09-23",26.860000610351562,{"date":980,"close":981},"2025-09-24",26.969999313354492,{"date":983,"close":984},"2025-09-25",27.440000534057617,{"date":986,"close":864},"2025-09-26",{"date":988,"close":989},"2025-09-29",28.440000534057617,{"date":991,"close":989},"2025-09-30",{"date":993,"close":994},"2025-10-01",27.770000457763672,{"date":996,"close":864},"2025-10-02",{"date":998,"close":405},"2025-10-03",{"date":1000,"close":414},"2025-10-06",{"date":1002,"close":895},"2025-10-07",{"date":1004,"close":435},"2025-10-08",{"date":1006,"close":1007},"2025-10-09",25.969999313354492,{"date":1009,"close":1010},"2025-10-10",25,{"date":1012,"close":1013},"2025-10-13",25.649999618530273,{"date":1015,"close":1013},"2025-10-14",{"date":1017,"close":1018},"2025-10-15",25.700000762939453,{"date":1020,"close":890},"2025-10-16",{"date":1022,"close":1023},"2025-10-17",26.059999465942383,{"date":1025,"close":1023},"2025-10-20",{"date":1027,"close":1023},"2025-10-21",{"date":1029,"close":1023},"2025-10-22",{"date":1031,"close":1023},"2025-10-23",{"date":1033,"close":1034},"2025-10-24",25.420000076293945,{"date":1036,"close":1037},"2025-10-27",26.989999771118164,{"date":1039,"close":1037},"2025-10-28",{"date":1041,"close":1042},"2025-10-29",26.399999618530273,{"date":1044,"close":967},"2025-10-30",{"date":1046,"close":967},"2025-10-31",{"date":1048,"close":967},"2025-11-03",{"date":1050,"close":1051},"2025-11-04",25.889999389648438,{"date":1053,"close":1054},"2025-11-05",26.469999313354492,{"date":1056,"close":1057},"2025-11-06",26.479999542236328,{"date":1059,"close":1057},"2025-11-07",{"date":1061,"close":1062},"2025-11-10",25.600000381469727,{"date":1064,"close":1062},"2025-11-11",{"date":1066,"close":435},"2025-11-12",{"date":1068,"close":435},"2025-11-13",{"date":1070,"close":1071},"2025-11-14",25.200000762939453,{"date":1073,"close":1071},"2025-11-17",{"date":1075,"close":1076},"2025-11-18",24.399999618530273,{"date":1078,"close":1079},"2025-11-19",24.25,{"date":1081,"close":1076},"2025-11-20",{"date":1083,"close":1084},"2025-11-21",24.989999771118164,{"date":1086,"close":1084},"2025-11-24",{"date":1088,"close":1084},"2025-11-25",{"date":1090,"close":1091},"2025-11-26",24.1200008392334,{"date":1093,"close":1091},"2025-11-28",{"date":1095,"close":1096},"2025-12-01",24.06999969482422,{"date":1098,"close":1099},"2025-12-02",25.100000381469727,{"date":1101,"close":1102},"2025-12-03",25.09000015258789,{"date":1104,"close":5},"2025-12-04",{"date":1106,"close":1107},"2025-12-05",24.850000381469727,{"date":1109,"close":1010},"2025-12-08",{"date":1111,"close":1010},"2025-12-09",{"date":1113,"close":1114},"2025-12-10",27.100000381469727,{"date":1116,"close":1117},"2025-12-11",24.8799991607666,{"date":1119,"close":1117},"2025-12-12",{"date":1121,"close":1122},"2025-12-15",26.020000457763672,{"date":1124,"close":1125},"2025-12-16",26.829999923706055,{"date":1127,"close":1128},"2025-12-17",26.68000030517578,{"date":1130,"close":1037},"2025-12-18",{"date":1132,"close":1133},"2025-12-19",27.979999542236328,{"date":1135,"close":417},"2025-12-22",{"date":1137,"close":1138},"2025-12-23",25.940000534057617,{"date":1140,"close":1057},"2025-12-24",{"date":1142,"close":1143},"2025-12-26",26.950000762939453,{"date":1145,"close":1146},"2025-12-29",27.040000915527344,{"date":1148,"close":973},"2025-12-30",{"date":1150,"close":1143},"2025-12-31",{"date":1152,"close":1153},"2026-01-02",26.25,{"date":1155,"close":414},"2026-01-05",{"date":1157,"close":1158},"2026-01-06",26.1299991607666,{"date":1160,"close":1023},"2026-01-07",{"date":1162,"close":1163},"2026-01-08",25.90999984741211,{"date":1165,"close":1166},"2026-01-09",25.780000686645508,{"date":1168,"close":1169},"2026-01-12",24.649999618530273,{"date":1171,"close":1172},"2026-01-13",24.469999313354492,{"date":1174,"close":1175},"2026-01-14",23.950000762939453,{"date":1177,"close":1178},"2026-01-15",24.309999465942383,{"date":1180,"close":453},"2026-01-16",{"date":1182,"close":1117},"2026-01-20",{"date":1184,"close":1185},"2026-01-21",24.65999984741211,{"date":1187,"close":908},"2026-01-22",{"date":1189,"close":1153},"2026-01-23",{"date":1191,"close":1192},"2026-01-26",25.31999969482422,{"date":1194,"close":1153},"2026-01-27",{"date":1196,"close":1197},"2026-01-28",26.280000686645508,{"date":1199,"close":1200},"2026-01-29",25.399999618530273,{"date":1202,"close":1203},"2026-01-30",24.860000610351562,{"date":1205,"close":1206},"2026-02-02",24.510000228881836,{"date":1208,"close":967},"2026-02-03",{"date":1210,"close":1138},"2026-02-04",{"date":1212,"close":1213},"2026-02-05",25.299999237060547,{"date":1215,"close":1216},"2026-02-06",24.6299991607666,{"date":1218,"close":1219},"2026-02-09",24.6200008392334,{"date":1221,"close":1010},"2026-02-10",{"date":1223,"close":1010},"2026-02-11",{"date":1225,"close":1010},"2026-02-12",{"date":1227,"close":1010},"2026-02-13",{"date":1229,"close":1010},"2026-02-17",{"date":1231,"close":1232},"2026-02-18",25.739999771118164,{"date":1234,"close":1235},"2026-02-19",25.690000534057617,{"date":1237,"close":1235},"2026-02-20",{"date":1239,"close":911},"2026-02-23",{"date":1241,"close":1242},"2026-02-24",24.75,{"date":1244,"close":1245},"2026-02-25",24.899999618530273,{"date":1247,"close":1248},"2026-02-26",24.700000762939453,{"date":1250,"close":1251},"2026-02-27",24.100000381469727,{"date":1253,"close":1254},"2026-03-02",24.219999313354492,{"date":1256,"close":1251},"2026-03-03",{"date":1258,"close":1259},"2026-03-04",24.889999389648438,{"date":1261,"close":931},"2026-03-05",{"date":1263,"close":1264},"2026-03-06",24.739999771118164,{"date":1266,"close":1178},"2026-03-09",{"date":1268,"close":490},"2026-03-10",{"date":1270,"close":490},"2026-03-11",{"date":1272,"close":1273},"2026-03-12",23.5,{"date":1275,"close":1273},"2026-03-13",{"date":1277,"close":1278},"2026-03-16",23.549999237060547,{"date":1280,"close":1281},"2026-03-17",23.610000610351562,{"date":1283,"close":1203},"2026-03-18",{"date":1285,"close":1203},"2026-03-19",{"date":1287,"close":1288},"2026-03-20",21.010000228881836,{"date":1290,"close":1291},"2026-03-23",22.440000534057617,{"date":1293,"close":1294},"2026-03-24",22.969999313354492,{"date":1296,"close":1297},"2026-03-25",22.950000762939453,{"date":1299,"close":1297},"2026-03-26",{"date":1301,"close":1175},"2026-03-27",{"date":1303,"close":1304},"2026-03-30",23.68000030517578,{"date":1306,"close":1307},"2026-03-31",23.8700008392334,{"date":1309,"close":1310},"2026-04-01",23.030000686645508,{"date":1312,"close":518},"2026-04-02",{"date":1314,"close":1315},"2026-04-06",23.40999984741211,{"date":1317,"close":1318},"2026-04-07",23.459999084472656,{"date":1320,"close":1321},"2026-04-08",24.010000228881836,{"date":1323,"close":1321},"2026-04-09",{"date":1325,"close":110},"2026-04-10",{"date":1327,"close":110},"2026-04-13",{"date":152,"close":110},{"date":1330,"close":1331},"2026-04-15",23.899999618530273,{"date":1333,"close":1334},"2026-04-16",23.520000457763672,{"date":1336,"close":1337},"2026-04-17",23.809999465942383,{"date":1339,"close":1321},"2026-04-20",{"date":1341,"close":1337},"2026-04-21",{"date":1343,"close":1344},"2026-04-22",24.3799991607666,{"date":1346,"close":1347},"2026-04-23",23.790000915527344,{"date":1349,"close":5},"2026-04-24",{"date":1351,"close":1352},"2026-04-27",23.510000228881836,{"date":1354,"close":1352},"2026-04-28",{"date":1356,"close":1315},"2026-04-29",{"date":137,"close":1358},23.969999313354492,{"date":1360,"close":1278},"2026-05-01",{"date":1362,"close":1363},"2026-05-04",23.600000381469727,{"date":124,"close":1365},23.530000686645508,{"date":115,"close":1278},{"date":1368,"close":1369},"2026-05-07",23.139999389648438,{"date":1371,"close":110},"2026-05-08",{"date":1373,"close":1374},"2026-05-11",24.010099411010742,{"date":218,"close":1321},{"date":1377,"close":1378},"2026-05-13",24.030000686645508,{"date":1380,"close":1307},"2026-05-14",{"date":1382,"close":1383},"2026-05-15",24.000099182128906,{"date":1385,"close":1358},"2026-05-18",{"date":1387,"close":1388},"2026-05-19",23.799999237060547,{"date":1390,"close":5},"2026-05-20",{"date":1392,"close":5},"2026-05-21",{"date":1394,"close":1395},"2026-05-22",24.5,{"date":1397,"close":1398},"2026-05-26",24.799999237060547,{"date":1400,"close":1010},"2026-05-27",{"date":1402,"close":1403},"2026-05-28",25.149999618530273,{"date":1405,"close":1010},"2026-05-29",{"date":1407,"close":1408},"2026-06-01",25.479999542236328,{"date":1410,"close":435},"2026-06-02",{"date":1412,"close":1413},"2026-06-03",25.959999084472656,{"date":1415,"close":1416},"2026-06-04",25.2593994140625,{"date":1418,"close":1102},"2026-06-05",{"date":1420,"close":1421},"2026-06-08",25.049999237060547,{"date":1423,"close":1010},"2026-06-09",{"date":1425,"close":1426},"2026-06-10",25.1299991607666,{"date":1428,"close":1429},"2026-06-11",24.375,{"date":1431,"close":1398},"2026-06-12",{"date":1433,"close":931},"2026-06-15",{"date":1435,"close":1010},"2026-06-16",{"date":1437,"close":1010},"2026-06-17",{"date":1439,"close":1200},"2026-06-18",{"date":1441,"close":1421},"2026-06-22",{"date":1443,"close":438},"2026-06-23",{"date":1445,"close":1446},"2026-06-24",25.43000030517578,{"date":1448,"close":1449},"2026-06-25",26.530000686645508,{"date":1451,"close":1452},"2026-06-26",28.8799991607666,{"date":1454,"close":1455},"2026-06-29",27.25,{"date":1457,"close":1146},"2026-06-30",{"date":1459,"close":1460},"2026-07-01",27.81999969482422,{"date":46,"close":1462},27.6299991607666,{"date":1464,"close":879},"2026-07-06",{"date":1466,"close":1467},"2026-07-07",25.010000228881836,{"date":1469,"close":1138},"2026-07-08",{"date":1471,"close":1472},"2026-07-09",27.010000228881836,{"date":1474,"close":1472},"2026-07-10",{"date":1476,"close":895},"2026-07-13",{"date":1478,"close":895},"2026-07-14",{"date":1480,"close":1481},"2026-07-15",27.110000610351562,{"date":1483,"close":1484},"2026-07-16",26.549999237060547,{"date":1486,"close":1487},"2026-07-17",26.600000381469727,{"date":1489,"close":1490},"2026-07-20",26.010000228881836,{"date":1492,"close":1493},"2026-07-21",26.350000381469727,{"date":1495,"close":1496},"2026-07-22",26.780000686645508,{"date":216,"close":1498},26.040000915527344,{"count":220,"fetchedAt":1500,"source":211},"2026-07-25T22:36:32.646Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1502},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785018992525]