{"ticker": "BUSE", "overview": {"cik": "314489", "ticker": "BUSE", "name": "FIRST BUSEY CORP /NV/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000314489-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001766116-26-000026", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-16", "title": "S-3", "accession": "0000314489-26-000061", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000584", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001766116-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000314489-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000314489-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001668161-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001968192-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002144566-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002058353-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002109629-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001776485-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001231409-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002090733-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001799211-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002058231-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001647445-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001239788-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001565249-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001231393-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001789719-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001392889-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001766116-26-000022", "price_sensitive": false}]}, "description": "FIRST BUSEY CORP /NV/ trades as BUSE on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 614 insider filings for the company, from September 2021 to October 2026. Across those, 17 insiders disclosed 140 open-market purchases totalling $6.38M against 35 sales totalling $2.50M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 140, "buy_sum": 6383609.10710444, "sell_n": 35, "sell_sum": 2496663.8752, "net": 3886945.23190444, "insiders": 17, "first_date": "2021-09-30", "last_date": "2026-10-15"}, "metrics": {"ticker": "BUSE", "has_prices": true, "as_of": "2026-08-07", "last": 30.98, "prev_close": 31.09, "change": -0.10999999999999943, "change_pct": -0.0035381151495657583, "session_volume": 625396.0, "vwap_5": 31.272715713662404, "vwap_20": 30.30232514694052, "vwap_60": 28.959706381008452, "vwap_250": 26.16815753540466, "high_52w": 31.58, "low_52w": 22.17, "avg_volume_20": 882287.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001766116-26-000028", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael David Cassens", "who_key": "Cassens Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41961.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims BUSE: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766116/000176611626000028/0001766116-26-000028-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001766116-26-000024", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael David Cassens", "who_key": "Cassens Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 44786.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $45K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1766116/000176611626000024/0001766116-26-000024-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "13DG-0000902219-26-000267", "src": "13DG", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "First Busey Corp /NV/", "who_key": "FIRST BUSEY CORP /NV/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST BUSEY CORP /NV/ moves to a 5.8% passive stake in BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/0000902219-26-000267-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0002144566-26-000005", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael A. Peluso", "who_key": "Peluso Michael A", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144566/000214456626000005/0002144566-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001968192-26-000013", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Scott A. Phillips", "who_key": "Phillips Scott A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1601.75332026, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968192/000196819226000013/0001968192-26-000013-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001668161-26-000012", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Amy L. Randolph", "who_key": "Randolph Amy L", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668161/000166816126000012/0001668161-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001776485-26-000013", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Amy Fauss", "who_key": "Fauss Amy", "role": "Chief Info & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6112.6325088700005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776485/000177648526000013/0001776485-26-000013-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0002109629-26-000009", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Thomas Anthony Hammond", "who_key": "Hammond Thomas Anthony", "role": "President, Busey Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2109629/000210962926000009/0002109629-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0002058353-26-000011", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Chip S. Jorstad", "who_key": "Jorstad Chip S.", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5815.3809168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058353/000205835326000011/0002058353-26-000011-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001799211-26-000014", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Monica L. Bowe", "who_key": "Bowe Monica L", "role": "EVP Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2100.0008302, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799211/000179921126000014/0001799211-26-000014-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0002090733-26-000009", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Christopher h.m. Chan", "who_key": "Chan Christopher H.M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090733/000209073326000009/0002090733-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001231409-26-000016", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Van A. Dukeman", "who_key": "DUKEMAN VAN A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1231409/000123140926000016/0001231409-26-000016-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001239788-26-000009", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Kevin Rauckman", "who_key": "RAUCKMAN KEVIN", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239788/000123978826000009/0001239788-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001647445-26-000008", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Scott A. Wehrli", "who_key": "Wehrli Scott A", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647445/000164744526000008/0001647445-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0002058231-26-000008", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Tiffany B. White", "who_key": "White Tiffany B.", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058231/000205823126000008/0002058231-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001161867-26-000009", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Steven W. Caple", "who_key": "CAPLE STEVEN 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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161867/000116186726000009/0001161867-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001766116-26-000022", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael David Cassens", "who_key": "Cassens Michael David", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766116/000176611626000022/0001766116-26-000022-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001392889-26-000009", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Jennifer M. Grigsby", "who_key": "Grigsby Jennifer M", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392889/000139288926000009/0001392889-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001789719-26-000008", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Karen M. Jensen", "who_key": "Jensen Karen M", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789719/000178971926000008/0001789719-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001231393-26-000010", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Frederic L. Kenney", "who_key": "KENNEY FREDERIC 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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1231393/000123139326000010/0001231393-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001565249-26-000008", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stephen King V", "who_key": "King Stephen V", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565249/000156524926000008/0001565249-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001775250-26-000008", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Rod Brenneman", "who_key": "Brenneman Rod", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775250/000177525026000008/0001775250-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001540678-26-000012", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "John Joseph Powers", "who_key": "Powers John Joseph", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540678/000154067826000012/0001540678-26-000012-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139129}, {"id": "0001016245-26-000015", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "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 BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000015/0001016245-26-000015-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139129}, {"id": "0001766116-26-000020", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael David Cassens", "who_key": "Cassens Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42278.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $42K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000020/0001766116-26-000020-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0001231409-26-000013", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Van A. Dukeman", "who_key": "DUKEMAN VAN A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4343.25533084, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BUSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000123140926000013/0001231409-26-000013-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162169}, {"id": "0001766116-26-000018", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael David Cassens", "who_key": "Cassens Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 182002.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $182K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000018/0001766116-26-000018-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001766116-26-000016", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Michael David Cassens", "who_key": "Cassens Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19582.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $20K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000016/0001766116-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001016245-26-000012", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15593.999999999998, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $16K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000012/0001016245-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "0001968192-26-000011", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Scott A. Phillips", "who_key": "Phillips Scott A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 129507.5, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $130K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819226000011/0001968192-26-000011-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}], "recent_buys": [{"id": "0001016245-26-000012", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15593.999999999998, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $16K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000012/0001016245-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "0001968192-26-000011", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Scott A. Phillips", "who_key": "Phillips Scott A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 129507.5, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $130K of BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819226000011/0001968192-26-000011-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001016245-26-000006", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9600.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000006/0001016245-26-000006-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329209}, {"id": "0001016245-26-000004", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24500.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000004/0001016245-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0001776678-25-000012", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Mike Maddox", "who_key": "Maddox Mike", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25519.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000012/0001776678-25-000012-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481849}, {"id": "0001968192-25-000009", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Scott A. Phillips", "who_key": "Phillips Scott A.", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 34609.545, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819225000009/0001968192-25-000009-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "0001016245-25-000004", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33470.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624525000004/0001016245-25-000004-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "0001789719-25-000004", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Karen M. Jensen", "who_key": "Jensen Karen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73800.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000178971925000004/0001789719-25-000004-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599929}, {"id": "0001776678-25-000007", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Mike Maddox", "who_key": "Maddox Mike", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 469366.8, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000007/0001776678-25-000007-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610009}, {"id": "0001776678-25-000005", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Mike Maddox", "who_key": "Maddox Mike", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 550210.716, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000005/0001776678-25-000005-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614329}, {"id": "0001968192-25-000007", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Scott A. Phillips", "who_key": "Phillips Scott A.", "role": "CAO and Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25250.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819225000007/0001968192-25-000007-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634489}, {"id": "0000314489-25-000282", "src": "INSIDERS", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67050.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000282/0000314489-25-000282-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661849}], "institutional": [{"id": "13DG-0000902219-26-000267", "src": "13DG", "ticker": "BUSE", "cik": "314489", "company": "FIRST BUSEY CORP /NV/", "company_raw": "FIRST BUSEY CORP /NV/", "who": "First Busey Corp /NV/", "who_key": "FIRST BUSEY CORP /NV/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST BUSEY CORP /NV/ moves to a 5.8% passive stake in BUSE", "source_url": "https://www.sec.gov/Archives/edgar/data/314489/0000902219-26-000267-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Busey Corporation - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Series B Non-Cumulative Perpetual Preferred Stock, $0.001 par value", "new_value": "FIRST BUSEY CORP /NV/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000314489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000314489", "applied": 1, "detected_at": "2026-09-10T16:52:55.982777"}]}, "key_people": [{"who": "Stanley J. Bradshaw", "who_key": "BRADSHAW STANLEY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3167492.2586, "sold": 0, "net": 3167492.2586, "trades": 35, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15593.999999999998, "date": "2026-05-12", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000012/0001016245-26-000012-index.htm"}, {"action": "BUY", "amount": 9600.0, "date": "2026-03-19", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000006/0001016245-26-000006-index.htm"}, {"action": "BUY", "amount": 24500.0, "date": "2026-03-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000004/0001016245-26-000004-index.htm"}, {"action": "BUY", "amount": 33470.0, "date": "2025-10-31", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624525000004/0001016245-25-000004-index.htm"}, {"action": "BUY", "amount": 67050.0, "date": "2025-07-31", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000282/0000314489-25-000282-index.htm"}, {"action": "BUY", "amount": 58125.0, "date": "2025-07-25", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000254/0000314489-25-000254-index.htm"}, {"action": "BUY", "amount": 22400.0, "date": "2025-06-13", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000215/0000314489-25-000215-index.htm"}, {"action": "BUY", "amount": 21750.0, "date": "2025-06-02", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000209/0000314489-25-000209-index.htm"}, {"action": "BUY", "amount": 22000.0, "date": "2025-05-29", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000201/0000314489-25-000201-index.htm"}, {"action": "BUY", "amount": 21630.0, "date": "2025-05-23", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000195/0000314489-25-000195-index.htm"}, {"action": "BUY", "amount": 101990.0, "date": "2025-03-14", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000101/0000314489-25-000101-index.htm"}, {"action": "BUY", "amount": 245714.53999999998, "date": "2025-03-11", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000096/0000314489-25-000096-index.htm"}, {"action": "BUY", "amount": 97056.4186, "date": "2025-03-05", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000094/0000314489-25-000094-index.htm"}, {"action": "BUY", "amount": 43652.5, "date": "2025-02-26", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000039/0000314489-25-000039-index.htm"}, {"action": "BUY", "amount": 227424.8, "date": "2025-02-03", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000011/0000314489-25-000011-index.htm"}, {"action": "BUY", "amount": 96852.0, "date": "2023-12-06", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000192/0000314489-23-000192-index.htm"}, {"action": "BUY", "amount": 455519.99999999994, "date": "2023-12-01", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000190/0000314489-23-000190-index.htm"}, {"action": "BUY", "amount": 49725.0, "date": "2023-08-23", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000142/0000314489-23-000142-index.htm"}, {"action": "BUY", "amount": 90375.0, "date": "2023-08-22", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000140/0000314489-23-000140-index.htm"}, {"action": "BUY", "amount": 40800.0, "date": "2023-08-21", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000138/0000314489-23-000138-index.htm"}, {"action": "BUY", "amount": 125160.0, "date": "2023-08-15", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000126/0000314489-23-000126-index.htm"}, {"action": "BUY", "amount": 42400.0, "date": "2023-08-14", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000124/0000314489-23-000124-index.htm"}, {"action": "BUY", "amount": 111057.5, "date": "2023-08-11", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000122/0000314489-23-000122-index.htm"}, {"action": "BUY", "amount": 79143.0, "date": "2023-08-08", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000120/0000314489-23-000120-index.htm"}, {"action": "BUY", "amount": 117590.0, "date": "2023-08-01", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000114/0000314489-23-000114-index.htm"}], "latest": {"action": "BUY", "amount": 15593.999999999998, "date": "2026-05-12", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000101624526000012/0001016245-26-000012-index.htm"}}, {"who": "Michael David Cassens", "who_key": "Cassens Michael David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1614703.5252, "net": -1614703.5252, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41961.92, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766116/000176611626000028/0001766116-26-000028-index.htm"}, {"action": "SELL", "amount": 44786.28, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766116/000176611626000024/0001766116-26-000024-index.htm"}, {"action": "SELL", "amount": 42278.94, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000020/0001766116-26-000020-index.htm"}, {"action": "SELL", "amount": 182002.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000018/0001766116-26-000018-index.htm"}, {"action": "SELL", "amount": 19582.5, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000016/0001766116-26-000016-index.htm"}, {"action": "SELL", "amount": 20062.5, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000012/0001766116-26-000012-index.htm"}, {"action": "SELL", "amount": 18690.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000008/0001766116-26-000008-index.htm"}, {"action": "SELL", "amount": 19957.5, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000006/0001766116-26-000006-index.htm"}, {"action": "SELL", "amount": 18180.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611626000002/0001766116-26-000002-index.htm"}, {"action": "SELL", "amount": 19027.5, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611625000009/0001766116-25-000009-index.htm"}, {"action": "SELL", "amount": 17190.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000176611625000006/0001766116-25-000006-index.htm"}, {"action": "SELL", "amount": 54769.439999999995, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000159/0000314489-24-000159-index.htm"}, {"action": "SELL", "amount": 51436.51, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000118/0000314489-24-000118-index.htm"}, {"action": "SELL", "amount": 52816.28, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000075/0000314489-24-000075-index.htm"}, {"action": "SELL", "amount": 52948.53, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000049/0000314489-24-000049-index.htm"}, {"action": "SELL", "amount": 53332.399999999994, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000005/0000314489-24-000005-index.htm"}, {"action": "SELL", "amount": 56675.91, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000194/0000314489-23-000194-index.htm"}, {"action": "SELL", "amount": 175130.348, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000188/0000314489-23-000188-index.htm"}, {"action": "SELL", "amount": 27281.488, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000186/0000314489-23-000186-index.htm"}, {"action": "SELL", "amount": 239756.07919999998, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000078/0000314489-23-000078-index.htm"}, {"action": "SELL", "amount": 13266.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000114036123012974/0001140361-23-012974-index.htm"}, {"action": "SELL", "amount": 56074.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923003129/0001567619-23-003129-index.htm"}, {"action": "SELL", "amount": 56971.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923000967/0001567619-23-000967-index.htm"}, {"action": "SELL", "amount": 56902.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761922021672/0001567619-22-021672-index.htm"}, {"action": "SELL", "amount": 61571.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761922020434/0001567619-22-020434-index.htm"}], "latest": {"action": "SELL", "amount": 41961.92, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766116/000176611626000028/0001766116-26-000028-index.htm"}}, {"who": "Mike Maddox", "who_key": "Maddox Mike", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1045096.5160000001, "sold": 0, "net": 1045096.5160000001, "trades": 3, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25519.0, "date": "2025-12-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000012/0001776678-25-000012-index.htm"}, {"action": "BUY", "amount": 469366.8, "date": "2025-09-05", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000007/0001776678-25-000007-index.htm"}, {"action": "BUY", "amount": 550210.716, "date": "2025-09-02", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000005/0001776678-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 25519.0, "date": "2025-12-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000177667825000012/0001776678-25-000012-index.htm"}}, {"who": "George Barr", "who_key": "Barr George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 881960.35, "net": -881960.35, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 271150.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923003130/0001567619-23-003130-index.htm"}, {"action": "SELL", "amount": 66530.34999999999, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923002725/0001567619-23-002725-index.htm"}, {"action": "SELL", "amount": 122500.0, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923002441/0001567619-23-002441-index.htm"}, {"action": "SELL", "amount": 24500.0, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923002231/0001567619-23-002231-index.htm"}, {"action": "SELL", "amount": 198400.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923002030/0001567619-23-002030-index.htm"}, {"action": "SELL", "amount": 198880.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923001870/0001567619-23-001870-index.htm"}], "latest": {"action": "SELL", "amount": 271150.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923003130/0001567619-23-003130-index.htm"}}, {"who": "Karen M. Jensen", "who_key": "Jensen Karen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 780210.0, "sold": 0, "net": 780210.0, "trades": 8, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 73800.0, "date": "2025-09-12", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000178971925000004/0001789719-25-000004-index.htm"}, {"action": "BUY", "amount": 58125.0, "date": "2025-07-25", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000259/0000314489-25-000259-index.htm"}, {"action": "BUY", "amount": 112500.0, "date": "2025-06-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000217/0000314489-25-000217-index.htm"}, {"action": "BUY", "amount": 88000.0, "date": "2025-05-30", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000207/0000314489-25-000207-index.htm"}, {"action": "BUY", "amount": 119325.0, "date": "2025-05-23", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000197/0000314489-25-000197-index.htm"}, {"action": "BUY", "amount": 219065.0, "date": "2025-03-14", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000103/0000314489-25-000103-index.htm"}, {"action": "BUY", "amount": 45960.0, "date": "2024-03-01", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000073/0000314489-24-000073-index.htm"}, {"action": "BUY", "amount": 63435.0, "date": "2024-01-29", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000047/0000314489-24-000047-index.htm"}], "latest": {"action": "BUY", "amount": 73800.0, "date": "2025-09-12", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000178971925000004/0001789719-25-000004-index.htm"}}, {"who": "Stephen King V", "who_key": "King Stephen V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 653378.7628, "sold": 0, "net": 653378.7628, "trades": 2, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 402928.02680000005, "date": "2025-01-31", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000019/0000314489-25-000019-index.htm"}, {"action": "BUY", "amount": 250450.73599999998, "date": "2023-08-01", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000118/0000314489-23-000118-index.htm"}], "latest": {"action": "BUY", "amount": 402928.02680000005, "date": "2025-01-31", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448925000019/0000314489-25-000019-index.htm"}}, {"who": "Scott A. Phillips", "who_key": "Phillips Scott A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 211037.92084723, "sold": 0, "net": 211037.92084723, "trades": 12, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 129507.5, "date": "2026-05-04", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819226000011/0001968192-26-000011-index.htm"}, {"action": "BUY", "amount": 34609.545, "date": "2025-10-31", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819225000009/0001968192-25-000009-index.htm"}, {"action": "BUY", "amount": 25250.0, "date": "2025-08-19", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819225000007/0001968192-25-000007-index.htm"}, {"action": "BUY", "amount": 1016.6903344000002, "date": "2024-10-28", "score": 13.8, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000265/0000314489-24-000265-index.htm"}, {"action": "BUY", "amount": 6497.6108008500005, "date": "2024-09-30", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000263/0000314489-24-000263-index.htm"}, {"action": "BUY", "amount": 931.65101702, "date": "2024-07-30", "score": 13.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000221/0000314489-24-000221-index.htm"}, {"action": "BUY", "amount": 1347.38108635, "date": "2024-06-28", "score": 14.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000177/0000314489-24-000177-index.htm"}, {"action": "BUY", "amount": 9999.939494999999, "date": "2024-03-28", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000147/0000314489-24-000147-index.htm"}, {"action": "BUY", "amount": 628.95893544, "date": "2024-01-31", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000067/0000314489-24-000067-index.htm"}, {"action": "BUY", "amount": 621.29877817, "date": "2023-12-29", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000033/0000314489-24-000033-index.htm"}, {"action": "BUY", "amount": 627.3454, "date": "2023-09-29", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000161/0000314489-23-000161-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-03-31", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000044/0000314489-23-000044-index.htm"}], "latest": {"action": "BUY", "amount": 129507.5, "date": "2026-05-04", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000196819226000011/0001968192-26-000011-index.htm"}}, {"who": "Van A. Dukeman", "who_key": "DUKEMAN VAN A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 138648.49306672, "sold": 0, "net": 138648.49306672, "trades": 13, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4962.37115271, "date": "2024-09-30", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000257/0000314489-24-000257-index.htm"}, {"action": "BUY", "amount": 6835.0503017599995, "date": "2024-06-28", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000171/0000314489-24-000171-index.htm"}, {"action": "BUY", "amount": 15289.8901935, "date": "2024-03-28", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000143/0000314489-24-000143-index.htm"}, {"action": "BUY", "amount": 2935.7189697, "date": "2024-01-31", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000065/0000314489-24-000065-index.htm"}, {"action": "BUY", "amount": 2899.95924905, "date": "2023-12-29", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000029/0000314489-24-000029-index.htm"}, {"action": "BUY", "amount": 2855.5032, "date": "2023-09-29", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000153/0000314489-23-000153-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-03-31", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448923000051/0000314489-23-000051-index.htm"}, {"action": "BUY", "amount": 102870.0, "date": "2023-01-27", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761923001524/0001567619-23-001524-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-09-30", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761922018963/0001567619-22-018963-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-06-30", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761922014744/0001567619-22-014744-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-03-31", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761922009328/0001567619-22-009328-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-12-31", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761922002162/0001567619-22-002162-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-09-30", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000156761921019122/0001567619-21-019122-index.htm"}], "latest": {"action": "BUY", "amount": 4962.37115271, "date": "2024-09-30", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/314489/000031448924000257/0000314489-24-000257-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -44786.28}, {"date": "2026-10-15", "net": -41961.92}], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000314489-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001766116-26-000026", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-16", "title": "S-3", "accession": "0000314489-26-000061", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000584", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001766116-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000314489-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000314489-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001668161-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001968192-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002144566-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002058353-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002109629-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001776485-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001231409-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002090733-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001799211-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002058231-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001647445-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001239788-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001565249-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001231393-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001789719-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001392889-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001766116-26-000022", "price_sensitive": false}], "performance": {"ticker": "BUSE", "has_prices": true, "summary": {"n": 142, "avg": 0.34956644609513166, "win_rate": 1.0, "best": 0.8116959064327484, "worst": 0.11438848920863308, "as_of": "2026-08-07"}, "buys": [{"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15593.999999999998, "date": "2026-05-12", "score": 29.7, "ref_price": 26.15, "return": 0.18470363288718938}, {"who": "Phillips Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 129507.5, "date": "2026-05-04", "score": 59.1, "ref_price": 26.23, "return": 0.18109035455585207}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9600.0, "date": "2026-03-19", "score": 27.3, "ref_price": 24.53, "return": 0.2629433346922136}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24500.0, "date": "2026-03-06", "score": 31.9, "ref_price": 25.11, "return": 0.2337714058144166}, {"who": "Maddox Mike", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 25519.0, "date": "2025-12-03", "score": 37.5, "ref_price": 23.94, "return": 0.2940685045948203}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "CAO", "amount": 34609.545, "date": "2025-10-31", "score": 43.6, "ref_price": 22.36, "return": 0.3855098389982111}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33470.0, "date": "2025-10-31", "score": 33.5, "ref_price": 22.36, "return": 0.3855098389982111}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73800.0, "date": "2025-09-12", "score": 38.0, "ref_price": 24.61, "return": 0.2588378707842341}, {"who": "Maddox Mike", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 469366.8, "date": "2025-09-05", "score": 59.0, "ref_price": 24.68, "return": 0.2552674230145867}, {"who": "Maddox Mike", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 550210.716, "date": "2025-09-02", "score": 52.9, "ref_price": 24.58, "return": 0.26037428803905627}, {"who": "Phillips Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CAO and Interim CFO", "amount": 25250.0, "date": "2025-08-19", "score": 39.5, "ref_price": 23.19, "return": 0.33592065545493743}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67050.0, "date": "2025-07-31", "score": 37.1, "ref_price": 22.32, "return": 0.38799283154121866}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58125.0, "date": "2025-07-25", "score": 36.7, "ref_price": 23.22, "return": 0.3341946597760552}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58125.0, "date": "2025-07-25", "score": 36.3, "ref_price": 23.22, "return": 0.3341946597760552}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112500.0, "date": "2025-06-13", "score": 40.6, "ref_price": 22.3, "return": 0.38923766816143496}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22400.0, "date": "2025-06-13", "score": 31.5, "ref_price": 22.3, "return": 0.38923766816143496}, {"who": "CAPLE STEVEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75820.42, "date": "2025-06-13", "score": 47.4, "ref_price": 22.3, "return": 0.38923766816143496}, {"who": "CAPLE STEVEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9787.5, "date": "2025-06-02", "score": 28.9, "ref_price": 21.97, "return": 0.41010468821119717}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21750.0, "date": "2025-06-02", "score": 31.3, "ref_price": 21.97, "return": 0.41010468821119717}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88000.0, "date": "2025-05-30", "score": 39.2, "ref_price": 22.12, "return": 0.4005424954792043}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2025-05-29", "score": 31.4, "ref_price": 22.25, "return": 0.3923595505617978}, {"who": "CAPLE STEVEN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25380.0, "date": "2025-05-23", "score": 37.3, "ref_price": 21.61, "return": 0.43359555761221663}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119325.0, "date": "2025-05-23", "score": 40.6, "ref_price": 21.61, "return": 0.43359555761221663}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21630.0, "date": "2025-05-23", "score": 31.3, "ref_price": 21.61, "return": 0.43359555761221663}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219065.0, "date": "2025-03-14", "score": 43.9, "ref_price": 22.08, "return": 0.40307971014492766}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101990.0, "date": "2025-03-14", "score": 39.2, "ref_price": 22.08, "return": 0.40307971014492766}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 21.54, "return": 0.4382544103992573}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245714.53999999998, "date": "2025-03-11", "score": 43.9, "ref_price": 21.26, "return": 0.4571966133584195}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97056.4186, "date": "2025-03-05", "score": 39.0, "ref_price": 22.46, "return": 0.3793410507569011}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43652.5, "date": "2025-02-26", "score": 34.9, "ref_price": 23.59, "return": 0.31326833403984744}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 24.0, "return": 0.29083333333333333}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227424.8, "date": "2025-02-03", "score": 43.5, "ref_price": 23.75, "return": 0.304421052631579}, {"who": "King Stephen V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 402928.02680000005, "date": "2025-01-31", "score": 47.8, "ref_price": 24.28, "return": 0.27594728171334426}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 1016.6903344000002, "date": "2024-10-28", "score": 13.8, "ref_price": 25.3, "return": 0.22450592885375492}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 6497.6108008500005, "date": "2024-09-30", "score": 22.0, "ref_price": 26.02, "return": 0.1906225980015373}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 4013.58960795, "date": "2024-09-30", "score": 27.8, "ref_price": 26.02, "return": 0.1906225980015373}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 4962.37115271, "date": "2024-09-30", "score": 34.4, "ref_price": 26.02, "return": 0.1906225980015373}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 1725.1103077399998, "date": "2024-09-30", "score": 24.3, "ref_price": 26.02, "return": 0.1906225980015373}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 3704.8596906, "date": "2024-07-30", "score": 18.2, "ref_price": 27.8, "return": 0.11438848920863308}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2503.2390069, "date": "2024-07-30", "score": 21.7, "ref_price": 27.8, "return": 0.11438848920863308}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 1555.3403113999998, "date": "2024-07-30", "score": 27.5, "ref_price": 27.8, "return": 0.11438848920863308}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 931.65101702, "date": "2024-07-30", "score": 13.6, "ref_price": 27.8, "return": 0.11438848920863308}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 1721.01996536, "date": "2024-06-28", "score": 24.2, "ref_price": 24.21, "return": 0.2796365138372573}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 1347.38108635, "date": "2024-06-28", "score": 14.6, "ref_price": 24.21, "return": 0.2796365138372573}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 3701.0999189399995, "date": "2024-06-28", "score": 27.4, "ref_price": 24.21, "return": 0.2796365138372573}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 6835.0503017599995, "date": "2024-06-28", "score": 35.9, "ref_price": 24.21, "return": 0.2796365138372573}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 1945.26055556, "date": "2024-05-01", "score": 28.3, "ref_price": 22.89, "return": 0.3534294451725644}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2477.2203672, "date": "2024-05-01", "score": 21.7, "ref_price": 22.89, "return": 0.3534294451725644}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 3937.06839442, "date": "2024-05-01", "score": 18.5, "ref_price": 22.89, "return": 0.3534294451725644}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 12155.269951499999, "date": "2024-03-28", "score": 34.3, "ref_price": 24.05, "return": 0.2881496881496881}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 20541.10031025, "date": "2024-03-28", "score": 27.1, "ref_price": 24.05, "return": 0.2881496881496881}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 9999.939494999999, "date": "2024-03-28", "score": 25.3, "ref_price": 24.05, "return": 0.2881496881496881}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 20541.10031025, "date": "2024-03-28", "score": 41.3, "ref_price": 24.05, "return": 0.2881496881496881}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 15289.8901935, "date": "2024-03-28", "score": 40.5, "ref_price": 24.05, "return": 0.2881496881496881}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 3292.13992575, "date": "2024-03-28", "score": 27.4, "ref_price": 24.05, "return": 0.2881496881496881}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45960.0, "date": "2024-03-01", "score": 35.7, "ref_price": 22.95, "return": 0.34989106753812643}, {"who": "Sanford Cassandra R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22902.5, "date": "2024-02-01", "score": 35.3, "ref_price": 23.37, "return": 0.32563115104835255}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 3392.1898297099997, "date": "2024-01-31", "score": 17.9, "ref_price": 23.54, "return": 0.3160577740016993}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 628.95893544, "date": "2024-01-31", "score": 12.7, "ref_price": 23.54, "return": 0.3160577740016993}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2935.7189697, "date": "2024-01-31", "score": 32.3, "ref_price": 23.54, "return": 0.3160577740016993}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 1285.5109303299998, "date": "2024-01-31", "score": 27.0, "ref_price": 23.54, "return": 0.3160577740016993}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2453.34985863, "date": "2024-01-31", "score": 21.6, "ref_price": 23.54, "return": 0.3160577740016993}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 553.23035735, "date": "2024-01-31", "score": 21.2, "ref_price": 23.54, "return": 0.3160577740016993}, {"who": "Jensen Karen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63435.0, "date": "2024-01-29", "score": 37.6, "ref_price": 24.93, "return": 0.24267950260730048}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 3350.86013719, "date": "2023-12-29", "score": 17.8, "ref_price": 24.82, "return": 0.24818694601128122}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 1346.53869931, "date": "2023-12-29", "score": 23.5, "ref_price": 24.82, "return": 0.24818694601128122}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 621.29877817, "date": "2023-12-29", "score": 12.7, "ref_price": 24.82, "return": 0.24818694601128122}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 1269.8494656900002, "date": "2023-12-29", "score": 27.0, "ref_price": 24.82, "return": 0.24818694601128122}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2899.95924905, "date": "2023-12-29", "score": 32.3, "ref_price": 24.82, "return": 0.24818694601128122}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4820.33088846, "date": "2023-12-29", "score": 24.4, "ref_price": 24.82, "return": 0.24818694601128122}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96852.0, "date": "2023-12-06", "score": 39.5, "ref_price": 23.03, "return": 0.34520191055145455}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 455519.99999999994, "date": "2023-12-01", "score": 51.1, "ref_price": 22.82, "return": 0.357581069237511}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 627.3454, "date": "2023-09-29", "score": 12.7, "ref_price": 19.22, "return": 0.611862643080125}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 3309.7878, "date": "2023-09-29", "score": 17.8, "ref_price": 19.22, "return": 0.611862643080125}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 1254.6908, "date": "2023-09-29", "score": 26.9, "ref_price": 19.22, "return": 0.611862643080125}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2855.5032, "date": "2023-09-29", "score": 32.2, "ref_price": 19.22, "return": 0.611862643080125}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 1466.7284, "date": "2023-09-29", "score": 23.9, "ref_price": 19.22, "return": 0.611862643080125}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49725.0, "date": "2023-08-23", "score": 36.0, "ref_price": 20.15, "return": 0.5374689826302731}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90375.0, "date": "2023-08-22", "score": 39.1, "ref_price": 19.97, "return": 0.5513269904857288}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40800.0, "date": "2023-08-21", "score": 34.9, "ref_price": 20.44, "return": 0.5156555772994128}, {"who": "Sanford Cassandra R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20695.2, "date": "2023-08-17", "score": 36.0, "ref_price": 20.72, "return": 0.4951737451737453}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125160.0, "date": "2023-08-15", "score": 40.7, "ref_price": 20.63, "return": 0.5016965584100825}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42400.0, "date": "2023-08-14", "score": 35.1, "ref_price": 21.17, "return": 0.4633915918752951}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111057.5, "date": "2023-08-11", "score": 39.9, "ref_price": 21.57, "return": 0.4362540565600371}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79143.0, "date": "2023-08-08", "score": 38.0, "ref_price": 21.77, "return": 0.4230592558566836}, {"who": "King Stephen V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250450.73599999998, "date": "2023-08-01", "score": 44.9, "ref_price": 21.44, "return": 0.4449626865671641}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117590.0, "date": "2023-08-01", "score": 40.2, "ref_price": 21.44, "return": 0.4449626865671641}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129600.00000000001, "date": "2023-07-28", "score": 40.7, "ref_price": 21.5, "return": 0.44093023255813957}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2023-06-30", "score": 19.2, "ref_price": 20.1, "return": 0.5412935323383083}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2023-06-30", "score": 19.3, "ref_price": 20.1, "return": 0.5412935323383083}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37500.0, "date": "2023-05-31", "score": 34.6, "ref_price": 18.7, "return": 0.6566844919786097}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41250.0, "date": "2023-05-04", "score": 35.2, "ref_price": 17.1, "return": 0.8116959064327484}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143666.8, "date": "2023-05-02", "score": 41.7, "ref_price": 17.56, "return": 0.7642369020501141}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149495.0, "date": "2023-05-02", "score": 41.9, "ref_price": 17.56, "return": 0.7642369020501141}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151688.2, "date": "2023-05-01", "score": 42.0, "ref_price": 18.13, "return": 0.7087699944842804}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2023-03-31", "score": 26.6, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2023-03-31", "score": 21.8, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-03-31", "score": 15.2, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "Elliott Robin N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO Busey Bank", "amount": 0.0, "date": "2023-03-31", "score": 26.3, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 0.0, "date": "2023-03-31", "score": 26.4, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 0.0, "date": "2023-03-31", "score": 11.4, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "Phillips Scott A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 0.0, "date": "2023-03-31", "score": 20.1, "ref_price": 20.34, "return": 0.5231071779744346}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107950.0, "date": "2023-03-16", "score": 41.7, "ref_price": 21.53, "return": 0.4389224338132837}, {"who": "Sanford Cassandra R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23590.0, "date": "2023-01-31", "score": 31.7, "ref_price": 23.87, "return": 0.2978634268956849}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 102870.0, "date": "2023-01-27", "score": 52.3, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22590.0, "date": "2023-01-27", "score": 31.9, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90920.0, "date": "2023-01-27", "score": 39.1, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2022-12-31", "score": 19.4, "ref_price": 24.59, "return": 0.2598617324115494}, {"who": "Strode Lynette M", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 0.0, "date": "2022-09-30", "score": 11.4, "ref_price": 21.98, "return": 0.4094631483166515}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2022-09-30", "score": 19.9, "ref_price": 21.98, "return": 0.4094631483166515}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2022-09-30", "score": 20.3, "ref_price": 21.98, "return": 0.4094631483166515}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2022-09-30", "score": 25.3, "ref_price": 21.98, "return": 0.4094631483166515}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10333.05, "date": "2022-09-14", "score": 30.9, "ref_price": 22.87, "return": 0.35461303017052903}, {"who": "Strode Lynette M", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 0.0, "date": "2022-06-30", "score": 14.6, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2022-06-30", "score": 19.9, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2022-06-30", "score": 21.7, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2022-06-30", "score": 25.5, "ref_price": 22.85, "return": 0.35579868708971546}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73092.5, "date": "2022-06-15", "score": 39.1, "ref_price": 22.51, "return": 0.37627721012883153}, {"who": "BRADSHAW STANLEY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90080.0, "date": "2022-04-29", "score": 41.0, "ref_price": 22.47, "return": 0.37872719181130404}, {"who": "Strode Lynette M", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 0.0, "date": "2022-03-31", "score": 25.0, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2022-03-31", "score": 22.5, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 0.0, "date": "2022-03-31", "score": 11.3, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 0.0, "date": "2022-03-31", "score": 27.1, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "Elliott Robin N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO Busey Bank", "amount": 0.0, "date": "2022-03-31", "score": 26.3, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2022-03-31", "score": 30.5, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-03-31", "score": 15.4, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2022-03-31", "score": 26.2, "ref_price": 25.34, "return": 0.22257300710339387}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2021-12-31", "score": 15.9, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "Strode Lynette M", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 0.0, "date": "2021-12-31", "score": 25.0, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2021-12-31", "score": 20.1, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 0.0, "date": "2021-12-31", "score": 10.8, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 0.0, "date": "2021-12-31", "score": 22.9, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2021-12-31", "score": 23.6, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2021-12-31", "score": 25.4, "ref_price": 27.12, "return": 0.14233038348082594}, {"who": "Strode Lynette M", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 0.0, "date": "2021-09-30", "score": 10.0, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "Randolph Amy L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Staff", "amount": 0.0, "date": "2021-09-30", "score": 20.1, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "Powers John Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 0.0, "date": "2021-09-30", "score": 10.8, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "Jones Jeffrey David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 0.0, "date": "2021-09-30", "score": 29.7, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "Elliott Robin N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO Busey Bank", "amount": 0.0, "date": "2021-09-30", "score": 26.6, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "Bowe Monica L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Risk Officer", "amount": 0.0, "date": "2021-09-30", "score": 24.7, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "LYKINS GREGORY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2021-09-30", "score": 15.6, "ref_price": 24.63, "return": 0.25781567194478283}, {"who": "DUKEMAN VAN A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2021-09-30", "score": 25.4, "ref_price": 24.63, "return": 0.25781567194478283}]}, "price_series": [{"date": "2016-08-08", "close": 23.75, "volume": 115646.0}, {"date": "2016-08-09", "close": 23.95, "volume": 124991.0}, {"date": "2016-08-10", "close": 23.62, "volume": 52040.0}, {"date": "2016-08-11", "close": 23.64, "volume": 82478.0}, {"date": "2016-08-12", "close": 23.61, "volume": 68833.0}, {"date": "2016-08-15", "close": 23.72, "volume": 91351.0}, {"date": "2016-08-16", "close": 23.62, "volume": 50925.0}, {"date": "2016-08-17", "close": 23.74, "volume": 112473.0}, {"date": "2016-08-18", "close": 23.79, "volume": 58793.0}, {"date": "2016-08-19", "close": 23.49, "volume": 125117.0}, {"date": "2016-08-22", "close": 23.44, "volume": 73346.0}, {"date": "2016-08-23", "close": 23.46, "volume": 61116.0}, {"date": "2016-08-24", "close": 23.58, "volume": 126271.0}, {"date": "2016-08-25", "close": 23.65, "volume": 125423.0}, {"date": "2016-08-26", "close": 23.6, "volume": 95171.0}, {"date": "2016-08-29", "close": 23.49, "volume": 52471.0}, {"date": "2016-08-30", "close": 23.49, "volume": 70823.0}, {"date": "2016-08-31", "close": 23.35, "volume": 158594.0}, {"date": "2016-09-01", "close": 23.19, "volume": 117101.0}, {"date": "2016-09-02", "close": 23.29, "volume": 78290.0}, {"date": "2016-09-06", "close": 22.96, "volume": 61555.0}, {"date": "2016-09-07", "close": 23.23, "volume": 86747.0}, {"date": "2016-09-08", "close": 23.37, "volume": 68884.0}, {"date": "2016-09-09", "close": 23.35, "volume": 120202.0}, {"date": "2016-09-12", "close": 23.39, "volume": 119939.0}, {"date": "2016-09-13", "close": 23.22, "volume": 87303.0}, {"date": "2016-09-14", "close": 22.99, "volume": 81791.0}, {"date": "2016-09-15", "close": 23.1, "volume": 55759.0}, {"date": "2016-09-16", "close": 23.1, "volume": 224749.0}, {"date": "2016-09-19", "close": 23.07, "volume": 46786.0}, {"date": "2016-09-20", "close": 23.03, "volume": 39216.0}, {"date": "2016-09-21", "close": 23.01, "volume": 81581.0}, {"date": "2016-09-22", "close": 23.47, "volume": 73985.0}, {"date": "2016-09-23", "close": 23.26, "volume": 39807.0}, {"date": "2016-09-26", "close": 22.67, "volume": 48885.0}, {"date": "2016-09-27", "close": 22.8, "volume": 57773.0}, {"date": "2016-09-28", "close": 22.92, "volume": 76403.0}, {"date": "2016-09-29", "close": 22.47, "volume": 57068.0}, {"date": "2016-09-30", "close": 22.6, "volume": 122475.0}, {"date": "2016-10-03", "close": 21.93, "volume": 159958.0}, {"date": "2016-10-04", "close": 22.0, "volume": 125482.0}, {"date": "2016-10-05", "close": 22.36, "volume": 94322.0}, {"date": "2016-10-06", "close": 22.26, "volume": 65702.0}, {"date": "2016-10-07", "close": 22.14, "volume": 54726.0}, {"date": "2016-10-10", "close": 22.16, "volume": 64525.0}, {"date": "2016-10-11", "close": 21.99, "volume": 112590.0}, {"date": "2016-10-12", "close": 22.25, "volume": 50032.0}, {"date": "2016-10-13", "close": 21.88, "volume": 80834.0}, {"date": "2016-10-14", "close": 22.39, "volume": 226929.0}, {"date": "2016-10-17", "close": 22.42, "volume": 182559.0}, {"date": "2016-10-18", "close": 22.51, "volume": 122258.0}, {"date": "2016-10-19", "close": 23.0, "volume": 180328.0}, {"date": "2016-10-20", "close": 22.98, "volume": 110990.0}, {"date": "2016-10-21", "close": 22.74, "volume": 109505.0}, {"date": "2016-10-24", "close": 22.97, "volume": 145551.0}, {"date": "2016-10-25", "close": 22.68, "volume": 76116.0}, {"date": "2016-10-26", "close": 23.18, "volume": 133946.0}, {"date": "2016-10-27", "close": 22.96, "volume": 102599.0}, {"date": "2016-10-28", "close": 23.05, "volume": 86656.0}, {"date": "2016-10-31", "close": 23.11, "volume": 117850.0}, {"date": "2016-11-01", "close": 22.84, "volume": 159585.0}, {"date": "2016-11-02", "close": 22.84, "volume": 138189.0}, {"date": "2016-11-03", "close": 23.01, "volume": 96305.0}, {"date": "2016-11-04", "close": 23.02, "volume": 130713.0}, {"date": "2016-11-07", "close": 23.35, "volume": 114381.0}, {"date": "2016-11-08", "close": 23.15, "volume": 75646.0}, {"date": "2016-11-09", "close": 24.42, "volume": 122145.0}, {"date": "2016-11-10", "close": 25.5, "volume": 227241.0}, {"date": "2016-11-11", "close": 25.54, "volume": 311475.0}, {"date": "2016-11-14", "close": 26.21, "volume": 205109.0}, {"date": "2016-11-15", "close": 26.42, "volume": 111627.0}, {"date": "2016-11-16", "close": 26.27, "volume": 95319.0}, {"date": "2016-11-17", "close": 26.64, "volume": 75945.0}, {"date": "2016-11-18", "close": 27.03, "volume": 82311.0}, {"date": "2016-11-21", "close": 27.18, "volume": 139107.0}, {"date": "2016-11-22", "close": 27.74, "volume": 68129.0}, {"date": "2016-11-23", "close": 28.01, "volume": 76758.0}, {"date": "2016-11-25", "close": 28.07, "volume": 47892.0}, {"date": "2016-11-28", "close": 27.7, "volume": 93069.0}, {"date": "2016-11-29", "close": 27.64, "volume": 62686.0}, {"date": "2016-11-30", "close": 27.41, "volume": 137014.0}, {"date": "2016-12-01", "close": 27.8, "volume": 151336.0}, {"date": "2016-12-02", "close": 28.11, "volume": 125997.0}, {"date": "2016-12-05", "close": 28.66, "volume": 134010.0}, {"date": "2016-12-06", "close": 28.9, "volume": 114279.0}, {"date": "2016-12-07", "close": 29.27, "volume": 83914.0}, {"date": "2016-12-08", "close": 29.71, "volume": 105219.0}, {"date": "2016-12-09", "close": 30.3, "volume": 172689.0}, {"date": "2016-12-12", "close": 29.68, "volume": 97104.0}, {"date": "2016-12-13", "close": 29.64, "volume": 87494.0}, {"date": "2016-12-14", "close": 29.48, "volume": 65908.0}, {"date": "2016-12-15", "close": 29.68, "volume": 125622.0}, {"date": "2016-12-16", "close": 29.72, "volume": 274768.0}, {"date": "2016-12-19", "close": 30.0, "volume": 181521.0}, {"date": "2016-12-20", "close": 30.16, "volume": 193991.0}, {"date": "2016-12-21", "close": 30.16, "volume": 52929.0}, {"date": "2016-12-22", "close": 30.3, "volume": 105117.0}, {"date": "2016-12-23", "close": 30.45, "volume": 45991.0}, {"date": "2016-12-27", "close": 30.91, "volume": 98457.0}, {"date": "2016-12-28", "close": 30.69, "volume": 134035.0}, {"date": "2016-12-29", "close": 30.94, "volume": 129620.0}, {"date": "2016-12-30", "close": 30.78, "volume": 82771.0}, {"date": "2017-01-03", "close": 30.8, "volume": 102463.0}, {"date": "2017-01-04", "close": 31.29, "volume": 122682.0}, {"date": "2017-01-05", "close": 30.66, "volume": 66419.0}, {"date": "2017-01-06", "close": 30.65, "volume": 72229.0}, {"date": "2017-01-09", "close": 30.3, "volume": 196922.0}, {"date": "2017-01-10", "close": 31.03, "volume": 174803.0}, {"date": "2017-01-11", "close": 31.31, "volume": 103168.0}, {"date": "2017-01-12", "close": 30.84, "volume": 111559.0}, {"date": "2017-01-13", "close": 30.97, "volume": 103490.0}, {"date": "2017-01-17", "close": 30.3, "volume": 153097.0}, {"date": "2017-01-18", "close": 30.42, "volume": 107335.0}, {"date": "2017-01-19", "close": 30.02, "volume": 106112.0}, {"date": "2017-01-20", "close": 30.26, "volume": 110239.0}, {"date": "2017-01-23", "close": 30.05, "volume": 91614.0}, {"date": "2017-01-24", "close": 30.74, "volume": 98019.0}, {"date": "2017-01-25", "close": 30.69, "volume": 71602.0}, {"date": "2017-01-26", "close": 30.81, "volume": 62688.0}, {"date": "2017-01-27", "close": 30.27, "volume": 162839.0}, {"date": "2017-01-30", "close": 29.35, "volume": 136616.0}, {"date": "2017-01-31", "close": 29.25, "volume": 111275.0}, {"date": "2017-02-01", "close": 29.01, "volume": 65155.0}, {"date": "2017-02-02", "close": 29.17, "volume": 73923.0}, {"date": "2017-02-03", "close": 29.62, "volume": 92759.0}, {"date": "2017-02-06", "close": 29.33, "volume": 61608.0}, {"date": "2017-02-07", "close": 29.08, "volume": 149291.0}, {"date": "2017-02-08", "close": 29.15, "volume": 192349.0}, {"date": "2017-02-09", "close": 29.69, "volume": 106821.0}, {"date": "2017-02-10", "close": 29.9, "volume": 104731.0}, {"date": "2017-02-13", "close": 30.16, "volume": 72434.0}, {"date": "2017-02-14", "close": 30.63, "volume": 88240.0}, {"date": "2017-02-15", "close": 30.51, "volume": 68606.0}, {"date": "2017-02-16", "close": 30.75, "volume": 126142.0}, {"date": "2017-02-17", "close": 31.06, "volume": 172569.0}, {"date": "2017-02-21", "close": 31.18, "volume": 107855.0}, {"date": "2017-02-22", "close": 31.33, "volume": 52333.0}, {"date": "2017-02-23", "close": 31.43, "volume": 88799.0}, {"date": "2017-02-24", "close": 31.32, "volume": 92061.0}, {"date": "2017-02-27", "close": 31.26, "volume": 80388.0}, {"date": "2017-02-28", "close": 30.92, "volume": 111877.0}, {"date": "2017-03-01", "close": 31.78, "volume": 194500.0}, {"date": "2017-03-02", "close": 30.89, "volume": 80094.0}, {"date": "2017-03-03", "close": 30.65, "volume": 168506.0}, {"date": "2017-03-06", "close": 30.44, "volume": 81094.0}, {"date": "2017-03-07", "close": 30.26, "volume": 85026.0}, {"date": "2017-03-08", "close": 29.85, "volume": 86341.0}, {"date": "2017-03-09", "close": 29.77, "volume": 60553.0}, {"date": "2017-03-10", "close": 29.83, "volume": 102315.0}, {"date": "2017-03-13", "close": 30.2, "volume": 123472.0}, {"date": "2017-03-14", "close": 30.34, "volume": 118528.0}, {"date": "2017-03-15", "close": 30.2, "volume": 202446.0}, {"date": "2017-03-16", "close": 30.5, "volume": 213430.0}, {"date": "2017-03-17", "close": 30.75, "volume": 274280.0}, {"date": "2017-03-20", "close": 30.5, "volume": 74440.0}, {"date": "2017-03-21", "close": 28.77, "volume": 161665.0}, {"date": "2017-03-22", "close": 28.37, "volume": 154781.0}, {"date": "2017-03-23", "close": 28.98, "volume": 121645.0}, {"date": "2017-03-24", "close": 28.88, "volume": 75171.0}, {"date": "2017-03-27", "close": 28.71, "volume": 84572.0}, {"date": "2017-03-28", "close": 29.0, "volume": 106551.0}, {"date": "2017-03-29", "close": 28.69, "volume": 81349.0}, {"date": "2017-03-30", "close": 29.6, "volume": 142938.0}, {"date": "2017-03-31", "close": 29.4, "volume": 149080.0}, {"date": "2017-04-03", "close": 29.02, "volume": 121991.0}, {"date": "2017-04-04", "close": 29.04, "volume": 62056.0}, {"date": "2017-04-05", "close": 28.51, "volume": 134668.0}, {"date": "2017-04-06", "close": 28.64, "volume": 75565.0}, {"date": "2017-04-07", "close": 28.78, "volume": 139205.0}, {"date": "2017-04-10", "close": 28.45, "volume": 118541.0}, {"date": "2017-04-11", "close": 28.84, "volume": 48405.0}, {"date": "2017-04-12", "close": 28.38, "volume": 86764.0}, {"date": "2017-04-13", "close": 28.05, "volume": 170081.0}, {"date": "2017-04-17", "close": 28.51, "volume": 144480.0}, {"date": "2017-04-18", "close": 28.79, "volume": 123482.0}, {"date": "2017-04-19", "close": 28.65, "volume": 89292.0}, {"date": "2017-04-20", "close": 29.64, "volume": 126767.0}, {"date": "2017-04-21", "close": 30.06, "volume": 182995.0}, {"date": "2017-04-24", "close": 30.31, "volume": 128394.0}, {"date": "2017-04-25", "close": 30.58, "volume": 122981.0}, {"date": "2017-04-26", "close": 31.62, "volume": 338989.0}, {"date": "2017-04-27", "close": 30.67, "volume": 113274.0}, {"date": "2017-04-28", "close": 29.95, "volume": 109598.0}, {"date": "2017-05-01", "close": 30.19, "volume": 180466.0}, {"date": "2017-05-02", "close": 29.93, "volume": 205162.0}, {"date": "2017-05-03", "close": 29.81, "volume": 115893.0}, {"date": "2017-05-04", "close": 30.05, "volume": 65730.0}, {"date": "2017-05-05", "close": 30.17, "volume": 84904.0}, {"date": "2017-05-08", "close": 30.02, "volume": 68634.0}, {"date": "2017-05-09", "close": 29.78, "volume": 167639.0}, {"date": "2017-05-10", "close": 29.93, "volume": 118167.0}, {"date": "2017-05-11", "close": 29.68, "volume": 135873.0}, {"date": "2017-05-12", "close": 29.44, "volume": 161049.0}, {"date": "2017-05-15", "close": 29.68, "volume": 104830.0}, {"date": "2017-05-16", "close": 29.88, "volume": 151892.0}, {"date": "2017-05-17", "close": 28.61, "volume": 108381.0}, {"date": "2017-05-18", "close": 28.79, "volume": 92966.0}, {"date": "2017-05-19", "close": 28.64, "volume": 178987.0}, {"date": "2017-05-22", "close": 28.8, "volume": 136087.0}, {"date": "2017-05-23", "close": 29.13, "volume": 174194.0}, {"date": "2017-05-24", "close": 28.95, "volume": 158913.0}, {"date": "2017-05-25", "close": 28.83, "volume": 95961.0}, {"date": "2017-05-26", "close": 28.83, "volume": 79158.0}, {"date": "2017-05-30", "close": 28.39, "volume": 112774.0}, {"date": "2017-05-31", "close": 28.39, "volume": 235098.0}, {"date": "2017-06-01", "close": 28.78, "volume": 108752.0}, {"date": "2017-06-02", "close": 28.93, "volume": 153446.0}, {"date": "2017-06-05", "close": 28.67, "volume": 81154.0}, {"date": "2017-06-06", "close": 28.46, "volume": 91207.0}, {"date": "2017-06-07", "close": 28.88, "volume": 77756.0}, {"date": "2017-06-08", "close": 29.47, "volume": 109428.0}, {"date": "2017-06-09", "close": 30.54, "volume": 132155.0}, {"date": "2017-06-12", "close": 30.37, "volume": 120640.0}, {"date": "2017-06-13", "close": 30.33, "volume": 103152.0}, {"date": "2017-06-14", "close": 30.43, "volume": 86844.0}, {"date": "2017-06-15", "close": 30.4, "volume": 62492.0}, {"date": "2017-06-16", "close": 30.04, "volume": 140181.0}, {"date": "2017-06-19", "close": 30.05, "volume": 70248.0}, {"date": "2017-06-20", "close": 29.45, "volume": 82463.0}, {"date": "2017-06-21", "close": 28.91, "volume": 57481.0}, {"date": "2017-06-22", "close": 28.66, "volume": 95463.0}, {"date": "2017-06-23", "close": 28.47, "volume": 307455.0}, {"date": "2017-06-26", "close": 28.86, "volume": 74720.0}, {"date": "2017-06-27", "close": 28.89, "volume": 75579.0}, {"date": "2017-06-28", "close": 29.43, "volume": 70660.0}, {"date": "2017-06-29", "close": 29.68, "volume": 80442.0}, {"date": "2017-06-30", "close": 29.32, "volume": 264309.0}, {"date": "2017-07-03", "close": 30.16, "volume": 103625.0}, {"date": "2017-07-05", "close": 29.67, "volume": 95036.0}, {"date": "2017-07-06", "close": 29.3, "volume": 122449.0}, {"date": "2017-07-07", "close": 29.89, "volume": 160289.0}, {"date": "2017-07-10", "close": 29.82, "volume": 155421.0}, {"date": "2017-07-11", "close": 29.63, "volume": 102981.0}, {"date": "2017-07-12", "close": 29.9, "volume": 111827.0}, {"date": "2017-07-13", "close": 29.67, "volume": 92762.0}, {"date": "2017-07-14", "close": 29.21, "volume": 117203.0}, {"date": "2017-07-17", "close": 29.2, "volume": 85124.0}, {"date": "2017-07-18", "close": 28.91, "volume": 118064.0}, {"date": "2017-07-19", "close": 28.67, "volume": 72554.0}, {"date": "2017-07-20", "close": 28.8, "volume": 97121.0}, {"date": "2017-07-21", "close": 28.71, "volume": 114766.0}, {"date": "2017-07-24", "close": 28.78, "volume": 129263.0}, {"date": "2017-07-25", "close": 29.01, "volume": 172112.0}, {"date": "2017-07-26", "close": 29.4, "volume": 145954.0}, {"date": "2017-07-27", "close": 29.33, "volume": 117684.0}, {"date": "2017-07-28", "close": 29.27, "volume": 94040.0}, {"date": "2017-07-31", "close": 29.24, "volume": 126954.0}, {"date": "2017-08-01", "close": 29.61, "volume": 130739.0}, {"date": "2017-08-02", "close": 29.39, "volume": 167582.0}, {"date": "2017-08-03", "close": 29.57, "volume": 168852.0}, {"date": "2017-08-04", "close": 29.71, "volume": 106054.0}, {"date": "2017-08-07", "close": 29.6, "volume": 182804.0}, {"date": "2017-08-08", "close": 29.55, "volume": 172897.0}, {"date": "2017-08-09", "close": 29.34, "volume": 138019.0}, {"date": "2017-08-10", "close": 28.86, "volume": 209510.0}, {"date": "2017-08-11", "close": 28.51, "volume": 146375.0}, {"date": "2017-08-14", "close": 29.33, "volume": 119422.0}, {"date": "2017-08-15", "close": 29.05, "volume": 77725.0}, {"date": "2017-08-16", "close": 29.16, "volume": 195337.0}, {"date": "2017-08-17", "close": 28.41, "volume": 181096.0}, {"date": "2017-08-18", "close": 28.63, "volume": 144159.0}, {"date": "2017-08-21", "close": 28.86, "volume": 158843.0}, {"date": "2017-08-22", "close": 28.78, "volume": 69786.0}, {"date": "2017-08-23", "close": 28.92, "volume": 93553.0}, {"date": "2017-08-24", "close": 28.82, "volume": 76267.0}, {"date": "2017-08-25", "close": 29.01, "volume": 54801.0}, {"date": "2017-08-28", "close": 28.87, "volume": 85121.0}, {"date": "2017-08-29", "close": 28.71, "volume": 60152.0}, {"date": "2017-08-30", "close": 28.84, "volume": 60223.0}, {"date": "2017-08-31", "close": 28.85, "volume": 114567.0}, {"date": "2017-09-01", "close": 28.88, "volume": 65192.0}, {"date": "2017-09-05", "close": 28.12, "volume": 113258.0}, {"date": "2017-09-06", "close": 28.01, "volume": 106256.0}, {"date": "2017-09-07", "close": 27.48, "volume": 60664.0}, {"date": "2017-09-08", "close": 27.65, "volume": 135813.0}, {"date": "2017-09-11", "close": 28.26, "volume": 95976.0}, {"date": "2017-09-12", "close": 29.15, "volume": 121313.0}, {"date": "2017-09-13", "close": 29.23, "volume": 170727.0}, {"date": "2017-09-14", "close": 28.92, "volume": 114099.0}, {"date": "2017-09-15", "close": 29.17, "volume": 247422.0}, {"date": "2017-09-18", "close": 29.42, "volume": 67976.0}, {"date": "2017-09-19", "close": 29.54, "volume": 99844.0}, {"date": "2017-09-20", "close": 29.81, "volume": 147377.0}, {"date": "2017-09-21", "close": 29.76, "volume": 105052.0}, {"date": "2017-09-22", "close": 29.86, "volume": 58895.0}, {"date": "2017-09-25", "close": 29.75, "volume": 114409.0}, {"date": "2017-09-26", "close": 29.93, "volume": 187553.0}, {"date": "2017-09-27", "close": 30.97, "volume": 281715.0}, {"date": "2017-09-28", "close": 31.22, "volume": 119936.0}, {"date": "2017-09-29", "close": 31.36, "volume": 182247.0}, {"date": "2017-10-02", "close": 31.83, "volume": 115466.0}, {"date": "2017-10-03", "close": 31.98, "volume": 130789.0}, {"date": "2017-10-04", "close": 31.39, "volume": 104893.0}, {"date": "2017-10-05", "close": 31.63, "volume": 77237.0}, {"date": "2017-10-06", "close": 31.63, "volume": 122089.0}, {"date": "2017-10-09", "close": 31.79, "volume": 101993.0}, {"date": "2017-10-10", "close": 32.0, "volume": 158150.0}, {"date": "2017-10-11", "close": 32.09, "volume": 99792.0}, {"date": "2017-10-12", "close": 31.88, "volume": 74909.0}, {"date": "2017-10-13", "close": 31.6, "volume": 291638.0}, {"date": "2017-10-16", "close": 31.66, "volume": 112669.0}, {"date": "2017-10-17", "close": 31.66, "volume": 157827.0}, {"date": "2017-10-18", "close": 31.9, "volume": 120717.0}, {"date": "2017-10-19", "close": 32.04, "volume": 69388.0}, {"date": "2017-10-20", "close": 32.29, "volume": 102092.0}, {"date": "2017-10-23", "close": 31.77, "volume": 45777.0}, {"date": "2017-10-24", "close": 31.89, "volume": 61338.0}, {"date": "2017-10-25", "close": 31.58, "volume": 200028.0}, {"date": "2017-10-26", "close": 32.08, "volume": 119832.0}, {"date": "2017-10-27", "close": 31.81, "volume": 227546.0}, {"date": "2017-10-30", "close": 31.02, "volume": 145934.0}, {"date": "2017-10-31", "close": 31.12, "volume": 155504.0}, {"date": "2017-11-01", "close": 30.84, "volume": 141478.0}, {"date": "2017-11-02", "close": 31.47, "volume": 171381.0}, {"date": "2017-11-03", "close": 31.15, "volume": 133815.0}, {"date": "2017-11-06", "close": 31.12, "volume": 131638.0}, {"date": "2017-11-07", "close": 30.41, "volume": 95413.0}, {"date": "2017-11-08", "close": 29.99, "volume": 106099.0}, {"date": "2017-11-09", "close": 29.39, "volume": 211118.0}, {"date": "2017-11-10", "close": 29.57, "volume": 240193.0}, {"date": "2017-11-13", "close": 29.9, "volume": 127336.0}, {"date": "2017-11-14", "close": 30.11, "volume": 54544.0}, {"date": "2017-11-15", "close": 30.05, "volume": 115335.0}, {"date": "2017-11-16", "close": 30.14, "volume": 64706.0}, {"date": "2017-11-17", "close": 30.31, "volume": 72999.0}, {"date": "2017-11-20", "close": 30.64, "volume": 70570.0}, {"date": "2017-11-21", "close": 30.86, "volume": 87052.0}, {"date": "2017-11-22", "close": 30.75, "volume": 93049.0}, {"date": "2017-11-24", "close": 30.59, "volume": 46342.0}, {"date": "2017-11-27", "close": 30.58, "volume": 70760.0}, {"date": "2017-11-28", "close": 31.57, "volume": 284955.0}, {"date": "2017-11-29", "close": 32.32, "volume": 247207.0}, {"date": "2017-11-30", "close": 31.83, "volume": 176130.0}, {"date": "2017-12-01", "close": 31.5, "volume": 152347.0}, {"date": "2017-12-04", "close": 31.81, "volume": 145239.0}, {"date": "2017-12-05", "close": 31.31, "volume": 137591.0}, {"date": "2017-12-06", "close": 31.0, "volume": 87889.0}, {"date": "2017-12-07", "close": 31.11, "volume": 90626.0}, {"date": "2017-12-08", "close": 30.81, "volume": 77983.0}, {"date": "2017-12-11", "close": 30.58, "volume": 97470.0}, {"date": "2017-12-12", "close": 30.8, "volume": 82596.0}, {"date": "2017-12-13", "close": 30.76, "volume": 111991.0}, {"date": "2017-12-14", "close": 30.4, "volume": 124122.0}, {"date": "2017-12-15", "close": 31.13, "volume": 424478.0}, {"date": "2017-12-18", "close": 31.42, "volume": 85991.0}, {"date": "2017-12-19", "close": 31.1, "volume": 80042.0}, {"date": "2017-12-20", "close": 31.0, "volume": 71811.0}, {"date": "2017-12-21", "close": 31.25, "volume": 127551.0}, {"date": "2017-12-22", "close": 30.95, "volume": 54861.0}, {"date": "2017-12-26", "close": 30.55, "volume": 60971.0}, {"date": "2017-12-27", "close": 30.35, "volume": 67269.0}, {"date": "2017-12-28", "close": 30.3, "volume": 97856.0}, {"date": "2017-12-29", "close": 29.94, "volume": 114197.0}, {"date": "2018-01-02", "close": 29.88, "volume": 142211.0}, {"date": "2018-01-03", "close": 29.65, "volume": 142143.0}, {"date": "2018-01-04", "close": 29.8, "volume": 173848.0}, {"date": "2018-01-05", "close": 30.04, "volume": 154150.0}, {"date": "2018-01-08", "close": 30.18, "volume": 279375.0}, {"date": "2018-01-09", "close": 31.01, "volume": 386904.0}, {"date": "2018-01-10", "close": 31.74, "volume": 393852.0}, {"date": "2018-01-11", "close": 32.23, "volume": 119828.0}, {"date": "2018-01-12", "close": 32.18, "volume": 108920.0}, {"date": "2018-01-16", "close": 31.87, "volume": 117052.0}, {"date": "2018-01-17", "close": 32.28, "volume": 80464.0}, {"date": "2018-01-18", "close": 32.0, "volume": 79418.0}, {"date": "2018-01-19", "close": 32.56, "volume": 129048.0}, {"date": "2018-01-22", "close": 32.4, "volume": 92624.0}, {"date": "2018-01-23", "close": 32.37, "volume": 95743.0}, {"date": "2018-01-24", "close": 32.2, "volume": 73303.0}, {"date": "2018-01-25", "close": 31.71, "volume": 64993.0}, {"date": "2018-01-26", "close": 31.33, "volume": 84445.0}, {"date": "2018-01-29", "close": 31.15, "volume": 133437.0}, {"date": "2018-01-30", "close": 31.06, "volume": 84344.0}, {"date": "2018-01-31", "close": 30.98, "volume": 178223.0}, {"date": "2018-02-01", "close": 31.31, "volume": 167729.0}, {"date": "2018-02-02", "close": 31.18, "volume": 169017.0}, {"date": "2018-02-05", "close": 30.04, "volume": 126050.0}, {"date": "2018-02-06", "close": 30.14, "volume": 303292.0}, {"date": "2018-02-07", "close": 30.26, "volume": 151583.0}, {"date": "2018-02-08", "close": 29.38, "volume": 206362.0}, {"date": "2018-02-09", "close": 29.67, "volume": 248061.0}, {"date": "2018-02-12", "close": 29.6, "volume": 209804.0}, {"date": "2018-02-13", "close": 29.63, "volume": 118814.0}, {"date": "2018-02-14", "close": 30.1, "volume": 105646.0}, {"date": "2018-02-15", "close": 30.39, "volume": 83914.0}, {"date": "2018-02-16", "close": 30.92, "volume": 94749.0}, {"date": "2018-02-20", "close": 30.16, "volume": 83203.0}, {"date": "2018-02-21", "close": 30.51, "volume": 96456.0}, {"date": "2018-02-22", "close": 30.17, "volume": 91009.0}, {"date": "2018-02-23", "close": 30.64, "volume": 67998.0}, {"date": "2018-02-26", "close": 30.65, "volume": 158417.0}, {"date": "2018-02-27", "close": 30.26, "volume": 99600.0}, {"date": "2018-02-28", "close": 29.65, "volume": 122958.0}, {"date": "2018-03-01", "close": 29.79, "volume": 97421.0}, {"date": "2018-03-02", "close": 30.41, "volume": 121111.0}, {"date": "2018-03-05", "close": 30.71, "volume": 99505.0}, {"date": "2018-03-06", "close": 31.15, "volume": 117560.0}, {"date": "2018-03-07", "close": 31.37, "volume": 77056.0}, {"date": "2018-03-08", "close": 31.07, "volume": 65458.0}, {"date": "2018-03-09", "close": 31.59, "volume": 105611.0}, {"date": "2018-03-12", "close": 31.64, "volume": 50727.0}, {"date": "2018-03-13", "close": 31.51, "volume": 58738.0}, {"date": "2018-03-14", "close": 31.14, "volume": 66339.0}, {"date": "2018-03-15", "close": 31.33, "volume": 58042.0}, {"date": "2018-03-16", "close": 31.49, "volume": 200744.0}, {"date": "2018-03-19", "close": 31.38, "volume": 56441.0}, {"date": "2018-03-20", "close": 31.16, "volume": 57321.0}, {"date": "2018-03-21", "close": 31.17, "volume": 101975.0}, {"date": "2018-03-22", "close": 30.07, "volume": 97029.0}, {"date": "2018-03-23", "close": 29.2, "volume": 128281.0}, {"date": "2018-03-26", "close": 30.08, "volume": 124961.0}, {"date": "2018-03-27", "close": 29.32, "volume": 182856.0}, {"date": "2018-03-28", "close": 29.73, "volume": 248907.0}, {"date": "2018-03-29", "close": 29.72, "volume": 274962.0}, {"date": "2018-04-02", "close": 29.34, "volume": 189410.0}, {"date": "2018-04-03", "close": 30.0, "volume": 216701.0}, {"date": "2018-04-04", "close": 30.18, "volume": 110364.0}, {"date": "2018-04-05", "close": 30.46, "volume": 90982.0}, {"date": "2018-04-06", "close": 29.77, "volume": 121092.0}, {"date": "2018-04-09", "close": 29.74, "volume": 76599.0}, {"date": "2018-04-10", "close": 30.23, "volume": 120195.0}, {"date": "2018-04-11", "close": 30.12, "volume": 61690.0}, {"date": "2018-04-12", "close": 30.54, "volume": 93045.0}, {"date": "2018-04-13", "close": 30.2, "volume": 62769.0}, {"date": "2018-04-16", "close": 30.58, "volume": 71360.0}, {"date": "2018-04-17", "close": 30.24, "volume": 181531.0}, {"date": "2018-04-18", "close": 30.19, "volume": 109444.0}, {"date": "2018-04-19", "close": 30.36, "volume": 83930.0}, {"date": "2018-04-20", "close": 30.56, "volume": 60067.0}, {"date": "2018-04-23", "close": 30.77, "volume": 50934.0}, {"date": "2018-04-24", "close": 31.13, "volume": 93801.0}, {"date": "2018-04-25", "close": 30.77, "volume": 113778.0}, {"date": "2018-04-26", "close": 30.31, "volume": 129618.0}, {"date": "2018-04-27", "close": 30.35, "volume": 132021.0}, {"date": "2018-04-30", "close": 29.65, "volume": 108751.0}, {"date": "2018-05-01", "close": 29.76, "volume": 113438.0}, {"date": "2018-05-02", "close": 29.85, "volume": 120507.0}, {"date": "2018-05-03", "close": 29.38, "volume": 79381.0}, {"date": "2018-05-04", "close": 29.73, "volume": 48057.0}, {"date": "2018-05-07", "close": 29.82, "volume": 46784.0}, {"date": "2018-05-08", "close": 30.31, "volume": 84453.0}, {"date": "2018-05-09", "close": 30.56, "volume": 78908.0}, {"date": "2018-05-10", "close": 30.52, "volume": 62388.0}, {"date": "2018-05-11", "close": 30.49, "volume": 45453.0}, {"date": "2018-05-14", "close": 30.16, "volume": 85766.0}, {"date": "2018-05-15", "close": 30.31, "volume": 73036.0}, {"date": "2018-05-16", "close": 30.55, "volume": 63299.0}, {"date": "2018-05-17", "close": 31.63, "volume": 302965.0}, {"date": "2018-05-18", "close": 31.5, "volume": 344862.0}, {"date": "2018-05-21", "close": 31.97, "volume": 98144.0}, {"date": "2018-05-22", "close": 32.0, "volume": 88524.0}, {"date": "2018-05-23", "close": 32.14, "volume": 89602.0}, {"date": "2018-05-24", "close": 32.05, "volume": 153511.0}, {"date": "2018-05-25", "close": 31.93, "volume": 66214.0}, {"date": "2018-05-29", "close": 31.72, "volume": 122717.0}, {"date": "2018-05-30", "close": 32.2, "volume": 98710.0}, {"date": "2018-05-31", "close": 32.11, "volume": 132328.0}, {"date": "2018-06-01", "close": 32.46, "volume": 94600.0}, {"date": "2018-06-04", "close": 32.64, "volume": 94275.0}, {"date": "2018-06-05", "close": 32.63, "volume": 63026.0}, {"date": "2018-06-06", "close": 33.06, "volume": 121457.0}, {"date": "2018-06-07", "close": 32.86, "volume": 79102.0}, {"date": "2018-06-08", "close": 33.04, "volume": 117953.0}, {"date": "2018-06-11", "close": 32.56, "volume": 69849.0}, {"date": "2018-06-12", "close": 32.35, "volume": 102516.0}, {"date": "2018-06-13", "close": 32.27, "volume": 84038.0}, {"date": "2018-06-14", "close": 32.36, "volume": 100772.0}, {"date": "2018-06-15", "close": 32.55, "volume": 225532.0}, {"date": "2018-06-18", "close": 32.63, "volume": 218426.0}, {"date": "2018-06-19", "close": 32.95, "volume": 170089.0}, {"date": "2018-06-20", "close": 33.03, "volume": 92220.0}, {"date": "2018-06-21", "close": 32.88, "volume": 161957.0}, {"date": "2018-06-22", "close": 32.98, "volume": 662602.0}, {"date": "2018-06-25", "close": 32.56, "volume": 115311.0}, {"date": "2018-06-26", "close": 32.51, "volume": 101841.0}, {"date": "2018-06-27", "close": 31.93, "volume": 109642.0}, {"date": "2018-06-28", "close": 31.93, "volume": 70810.0}, {"date": "2018-06-29", "close": 31.72, "volume": 108675.0}, {"date": "2018-07-02", "close": 32.09, "volume": 116852.0}, {"date": "2018-07-03", "close": 32.16, "volume": 50493.0}, {"date": "2018-07-05", "close": 32.51, "volume": 79614.0}, {"date": "2018-07-06", "close": 32.65, "volume": 74757.0}, {"date": "2018-07-09", "close": 33.18, "volume": 87826.0}, {"date": "2018-07-10", "close": 32.85, "volume": 130232.0}, {"date": "2018-07-11", "close": 32.83, "volume": 83379.0}, {"date": "2018-07-12", "close": 32.55, "volume": 114853.0}, {"date": "2018-07-13", "close": 32.22, "volume": 90487.0}, {"date": "2018-07-16", "close": 32.52, "volume": 105051.0}, {"date": "2018-07-17", "close": 32.37, "volume": 75782.0}, {"date": "2018-07-18", "close": 32.34, "volume": 154353.0}, {"date": "2018-07-19", "close": 32.31, "volume": 95528.0}, {"date": "2018-07-20", "close": 32.41, "volume": 132650.0}, {"date": "2018-07-23", "close": 32.54, "volume": 237745.0}, {"date": "2018-07-24", "close": 32.15, "volume": 84359.0}, {"date": "2018-07-25", "close": 31.69, "volume": 283487.0}, {"date": "2018-07-26", "close": 32.07, "volume": 182525.0}, {"date": "2018-07-27", "close": 31.65, "volume": 129016.0}, {"date": "2018-07-30", "close": 31.51, "volume": 90671.0}, {"date": "2018-07-31", "close": 31.72, "volume": 168157.0}, {"date": "2018-08-01", "close": 31.7, "volume": 157260.0}, {"date": "2018-08-02", "close": 31.68, "volume": 212992.0}, {"date": "2018-08-03", "close": 31.21, "volume": 149746.0}, {"date": "2018-08-06", "close": 31.29, "volume": 187954.0}, {"date": "2018-08-07", "close": 31.13, "volume": 100246.0}, {"date": "2018-08-08", "close": 31.4, "volume": 173432.0}, {"date": "2018-08-09", "close": 31.26, "volume": 82611.0}, {"date": "2018-08-10", "close": 31.18, "volume": 98848.0}, {"date": "2018-08-13", "close": 31.01, "volume": 339919.0}, {"date": "2018-08-14", "close": 31.52, "volume": 103951.0}, {"date": "2018-08-15", "close": 31.09, "volume": 72514.0}, {"date": "2018-08-16", "close": 31.11, "volume": 239582.0}, {"date": "2018-08-17", "close": 31.35, "volume": 108395.0}, {"date": "2018-08-20", "close": 31.31, "volume": 61830.0}, {"date": "2018-08-21", "close": 31.89, "volume": 111892.0}, {"date": "2018-08-22", "close": 32.04, "volume": 92126.0}, {"date": "2018-08-23", "close": 32.09, "volume": 87518.0}, {"date": "2018-08-24", "close": 32.29, "volume": 113034.0}, {"date": "2018-08-27", "close": 32.25, "volume": 132020.0}, {"date": "2018-08-28", "close": 31.97, "volume": 140952.0}, {"date": "2018-08-29", "close": 31.9, "volume": 47256.0}, {"date": "2018-08-30", "close": 31.84, "volume": 61686.0}, {"date": "2018-08-31", "close": 32.05, "volume": 69847.0}, {"date": "2018-09-04", "close": 32.08, "volume": 61255.0}, {"date": "2018-09-05", "close": 32.15, "volume": 63758.0}, {"date": "2018-09-06", "close": 31.95, "volume": 72552.0}, {"date": "2018-09-07", "close": 31.85, "volume": 101643.0}, {"date": "2018-09-10", "close": 31.83, "volume": 69597.0}, {"date": "2018-09-11", "close": 31.71, "volume": 56109.0}, {"date": "2018-09-12", "close": 31.51, "volume": 128239.0}, {"date": "2018-09-13", "close": 31.06, "volume": 78357.0}, {"date": "2018-09-14", "close": 31.34, "volume": 121794.0}, {"date": "2018-09-17", "close": 31.1, "volume": 247101.0}, {"date": "2018-09-18", "close": 31.01, "volume": 139110.0}, {"date": "2018-09-19", "close": 31.01, "volume": 216610.0}, {"date": "2018-09-20", "close": 31.18, "volume": 258467.0}, {"date": "2018-09-21", "close": 31.3, "volume": 549859.0}, {"date": "2018-09-24", "close": 31.04, "volume": 185752.0}, {"date": "2018-09-25", "close": 31.1, "volume": 119220.0}, {"date": "2018-09-26", "close": 30.78, "volume": 142943.0}, {"date": "2018-09-27", "close": 30.83, "volume": 171048.0}, {"date": "2018-09-28", "close": 31.05, "volume": 207667.0}, {"date": "2018-10-01", "close": 30.89, "volume": 205791.0}, {"date": "2018-10-02", "close": 30.29, "volume": 164101.0}, {"date": "2018-10-03", "close": 30.88, "volume": 123067.0}, {"date": "2018-10-04", "close": 30.86, "volume": 141017.0}, {"date": "2018-10-05", "close": 30.5, "volume": 77123.0}, {"date": "2018-10-08", "close": 30.82, "volume": 68242.0}, {"date": "2018-10-09", "close": 30.86, "volume": 104596.0}, {"date": "2018-10-10", "close": 30.7, "volume": 121695.0}, {"date": "2018-10-11", "close": 30.04, "volume": 156443.0}, {"date": "2018-10-12", "close": 29.12, "volume": 147805.0}, {"date": "2018-10-15", "close": 29.4, "volume": 96276.0}, {"date": "2018-10-16", "close": 29.74, "volume": 85663.0}, {"date": "2018-10-17", "close": 29.82, "volume": 78449.0}, {"date": "2018-10-18", "close": 29.08, "volume": 100004.0}, {"date": "2018-10-19", "close": 28.71, "volume": 101786.0}, {"date": "2018-10-22", "close": 27.9, "volume": 103649.0}, {"date": "2018-10-23", "close": 27.78, "volume": 93857.0}, {"date": "2018-10-24", "close": 26.63, "volume": 146082.0}, {"date": "2018-10-25", "close": 27.37, "volume": 133607.0}, {"date": "2018-10-26", "close": 27.37, "volume": 116639.0}, {"date": "2018-10-29", "close": 27.97, "volume": 122471.0}, {"date": "2018-10-30", "close": 28.26, "volume": 112918.0}, {"date": "2018-10-31", "close": 27.92, "volume": 146188.0}, {"date": "2018-11-01", "close": 27.89, "volume": 114297.0}, {"date": "2018-11-02", "close": 28.02, "volume": 57860.0}, {"date": "2018-11-05", "close": 27.93, "volume": 89473.0}, {"date": "2018-11-06", "close": 28.18, "volume": 80097.0}, {"date": "2018-11-07", "close": 28.23, "volume": 79026.0}, {"date": "2018-11-08", "close": 28.53, "volume": 99566.0}, {"date": "2018-11-09", "close": 28.18, "volume": 75484.0}, {"date": "2018-11-12", "close": 28.06, "volume": 83632.0}, {"date": "2018-11-13", "close": 27.96, "volume": 84626.0}, {"date": "2018-11-14", "close": 27.21, "volume": 181569.0}, {"date": "2018-11-15", "close": 27.86, "volume": 62450.0}, {"date": "2018-11-16", "close": 28.12, "volume": 111607.0}, {"date": "2018-11-19", "close": 28.04, "volume": 108161.0}, {"date": "2018-11-20", "close": 27.62, "volume": 108498.0}, {"date": "2018-11-21", "close": 27.88, "volume": 118486.0}, {"date": "2018-11-23", "close": 27.89, "volume": 43438.0}, {"date": "2018-11-26", "close": 28.09, "volume": 87881.0}, {"date": "2018-11-27", "close": 27.94, "volume": 65043.0}, {"date": "2018-11-28", "close": 28.41, "volume": 94009.0}, {"date": "2018-11-29", "close": 28.38, "volume": 155179.0}, {"date": "2018-11-30", "close": 28.69, "volume": 101566.0}, {"date": "2018-12-03", "close": 28.59, "volume": 97986.0}, {"date": "2018-12-04", "close": 26.86, "volume": 136726.0}, {"date": "2018-12-06", "close": 26.66, "volume": 154291.0}, {"date": "2018-12-07", "close": 26.63, "volume": 119673.0}, {"date": "2018-12-10", "close": 26.41, "volume": 141410.0}, {"date": "2018-12-11", "close": 26.03, "volume": 84816.0}, {"date": "2018-12-12", "close": 26.34, "volume": 86842.0}, {"date": "2018-12-13", "close": 25.75, "volume": 67608.0}, {"date": "2018-12-14", "close": 25.23, "volume": 76284.0}, {"date": "2018-12-17", "close": 25.02, "volume": 166689.0}, {"date": "2018-12-18", "close": 24.71, "volume": 114636.0}, {"date": "2018-12-19", "close": 23.8, "volume": 149919.0}, {"date": "2018-12-20", "close": 23.79, "volume": 131592.0}, {"date": "2018-12-21", "close": 23.91, "volume": 328859.0}, {"date": "2018-12-24", "close": 23.4, "volume": 47454.0}, {"date": "2018-12-26", "close": 24.29, "volume": 131402.0}, {"date": "2018-12-27", "close": 24.1, "volume": 116815.0}, {"date": "2018-12-28", "close": 24.45, "volume": 102516.0}, {"date": "2018-12-31", "close": 24.54, "volume": 122100.0}, {"date": "2019-01-02", "close": 24.9, "volume": 104234.0}, {"date": "2019-01-03", "close": 24.95, "volume": 79891.0}, {"date": "2019-01-04", "close": 25.6, "volume": 103225.0}, {"date": "2019-01-07", "close": 25.63, "volume": 119754.0}, {"date": "2019-01-08", "close": 25.72, "volume": 221426.0}, {"date": "2019-01-09", "close": 25.55, "volume": 108310.0}, {"date": "2019-01-10", "close": 25.45, "volume": 41006.0}, {"date": "2019-01-11", "close": 25.5, "volume": 93992.0}, {"date": "2019-01-14", "close": 25.61, "volume": 110156.0}, {"date": "2019-01-15", "close": 25.73, "volume": 61045.0}, {"date": "2019-01-16", "close": 26.3, "volume": 72642.0}, {"date": "2019-01-17", "close": 26.57, "volume": 97433.0}, {"date": "2019-01-18", "close": 26.51, "volume": 183187.0}, {"date": "2019-01-22", "close": 26.25, "volume": 98182.0}, {"date": "2019-01-23", "close": 26.19, "volume": 84625.0}, {"date": "2019-01-24", "close": 25.83, "volume": 80042.0}, {"date": "2019-01-25", "close": 25.95, "volume": 65620.0}, {"date": "2019-01-28", "close": 25.86, "volume": 120343.0}, {"date": "2019-01-29", "close": 25.78, "volume": 60669.0}, {"date": "2019-01-30", "close": 25.39, "volume": 151724.0}, {"date": "2019-01-31", "close": 24.76, "volume": 232064.0}, {"date": "2019-02-01", "close": 25.31, "volume": 127338.0}, {"date": "2019-02-04", "close": 25.52, "volume": 94207.0}, {"date": "2019-02-05", "close": 25.45, "volume": 105439.0}, {"date": "2019-02-06", "close": 25.58, "volume": 131614.0}, {"date": "2019-02-07", "close": 25.78, "volume": 180185.0}, {"date": "2019-02-08", "close": 25.73, "volume": 161075.0}, {"date": "2019-02-11", "close": 26.1, "volume": 87690.0}, {"date": "2019-02-12", "close": 26.53, "volume": 164330.0}, {"date": "2019-02-13", "close": 26.59, "volume": 101223.0}, {"date": "2019-02-14", "close": 26.3, "volume": 91498.0}, {"date": "2019-02-15", "close": 26.89, "volume": 144428.0}, {"date": "2019-02-19", "close": 27.36, "volume": 110483.0}, {"date": "2019-02-20", "close": 27.72, "volume": 109145.0}, {"date": "2019-02-21", "close": 27.41, "volume": 101633.0}, {"date": "2019-02-22", "close": 27.27, "volume": 136814.0}, {"date": "2019-02-25", "close": 27.11, "volume": 98153.0}, {"date": "2019-02-26", "close": 26.79, "volume": 86373.0}, {"date": "2019-02-27", "close": 26.91, "volume": 103451.0}, {"date": "2019-02-28", "close": 26.94, "volume": 135961.0}, {"date": "2019-03-01", "close": 27.19, "volume": 110761.0}, {"date": "2019-03-04", "close": 27.12, "volume": 84666.0}, {"date": "2019-03-05", "close": 27.06, "volume": 139231.0}, {"date": "2019-03-06", "close": 26.35, "volume": 115210.0}, {"date": "2019-03-07", "close": 25.98, "volume": 90259.0}, {"date": "2019-03-08", "close": 26.16, "volume": 96661.0}, {"date": "2019-03-11", "close": 26.5, "volume": 99561.0}, {"date": "2019-03-12", "close": 26.36, "volume": 103700.0}, {"date": "2019-03-13", "close": 26.35, "volume": 118078.0}, {"date": "2019-03-14", "close": 26.25, "volume": 137412.0}, {"date": "2019-03-15", "close": 26.56, "volume": 320508.0}, {"date": "2019-03-18", "close": 26.82, "volume": 88370.0}, {"date": "2019-03-19", "close": 26.06, "volume": 102894.0}, {"date": "2019-03-20", "close": 25.28, "volume": 132638.0}, {"date": "2019-03-21", "close": 25.08, "volume": 128719.0}, {"date": "2019-03-22", "close": 23.67, "volume": 241105.0}, {"date": "2019-03-25", "close": 23.71, "volume": 180064.0}, {"date": "2019-03-26", "close": 24.15, "volume": 262313.0}, {"date": "2019-03-27", "close": 24.28, "volume": 112119.0}, {"date": "2019-03-28", "close": 24.53, "volume": 63383.0}, {"date": "2019-03-29", "close": 24.4, "volume": 159627.0}, {"date": "2019-04-01", "close": 24.86, "volume": 76814.0}, {"date": "2019-04-02", "close": 24.73, "volume": 67704.0}, {"date": "2019-04-03", "close": 24.78, "volume": 107570.0}, {"date": "2019-04-04", "close": 24.96, "volume": 134578.0}, {"date": "2019-04-05", "close": 25.16, "volume": 177423.0}, {"date": "2019-04-08", "close": 25.39, "volume": 92013.0}, {"date": "2019-04-09", "close": 25.07, "volume": 82739.0}, {"date": "2019-04-10", "close": 25.61, "volume": 135697.0}, {"date": "2019-04-11", "close": 25.67, "volume": 97789.0}, {"date": "2019-04-12", "close": 25.88, "volume": 98219.0}, {"date": "2019-04-15", "close": 25.35, "volume": 74502.0}, {"date": "2019-04-16", "close": 25.82, "volume": 99401.0}, {"date": "2019-04-17", "close": 25.74, "volume": 86427.0}, {"date": "2019-04-18", "close": 25.25, "volume": 111647.0}, {"date": "2019-04-22", "close": 24.79, "volume": 101343.0}, {"date": "2019-04-23", "close": 25.51, "volume": 122216.0}, {"date": "2019-04-24", "close": 25.61, "volume": 176415.0}, {"date": "2019-04-25", "close": 25.38, "volume": 101365.0}, {"date": "2019-04-26", "close": 25.81, "volume": 79093.0}, {"date": "2019-04-29", "close": 26.11, "volume": 88151.0}, {"date": "2019-04-30", "close": 25.84, "volume": 187847.0}, {"date": "2019-05-01", "close": 25.84, "volume": 134596.0}, {"date": "2019-05-02", "close": 25.96, "volume": 88661.0}, {"date": "2019-05-03", "close": 26.64, "volume": 126744.0}, {"date": "2019-05-06", "close": 27.0, "volume": 217017.0}, {"date": "2019-05-07", "close": 26.5, "volume": 138253.0}, {"date": "2019-05-08", "close": 26.25, "volume": 161329.0}, {"date": "2019-05-09", "close": 26.12, "volume": 113452.0}, {"date": "2019-05-10", "close": 26.24, "volume": 86561.0}, {"date": "2019-05-13", "close": 25.3, "volume": 105568.0}, {"date": "2019-05-14", "close": 25.97, "volume": 113914.0}, {"date": "2019-05-15", "close": 25.56, "volume": 102558.0}, {"date": "2019-05-16", "close": 25.74, "volume": 94301.0}, {"date": "2019-05-17", "close": 25.63, "volume": 86592.0}, {"date": "2019-05-20", "close": 25.96, "volume": 93971.0}, {"date": "2019-05-21", "close": 25.98, "volume": 97360.0}, {"date": "2019-05-22", "close": 25.97, "volume": 239344.0}, {"date": "2019-05-23", "close": 25.07, "volume": 153815.0}, {"date": "2019-05-24", "close": 25.49, "volume": 83858.0}, {"date": "2019-05-28", "close": 25.39, "volume": 231157.0}, {"date": "2019-05-29", "close": 25.43, "volume": 132001.0}, {"date": "2019-05-30", "close": 24.86, "volume": 91878.0}, {"date": "2019-05-31", "close": 24.71, "volume": 115818.0}, {"date": "2019-06-03", "close": 24.76, "volume": 111640.0}, {"date": "2019-06-04", "close": 25.4, "volume": 157693.0}, {"date": "2019-06-05", "close": 25.04, "volume": 106749.0}, {"date": "2019-06-06", "close": 24.87, "volume": 111760.0}, {"date": "2019-06-07", "close": 24.72, "volume": 109068.0}, {"date": "2019-06-10", "close": 25.01, "volume": 178221.0}, {"date": "2019-06-11", "close": 25.2, "volume": 121515.0}, {"date": "2019-06-12", "close": 25.21, "volume": 78804.0}, {"date": "2019-06-13", "close": 25.32, "volume": 191952.0}, {"date": "2019-06-14", "close": 25.75, "volume": 151617.0}, {"date": "2019-06-17", "close": 25.83, "volume": 178973.0}, {"date": "2019-06-18", "close": 25.96, "volume": 134308.0}, {"date": "2019-06-19", "close": 25.98, "volume": 93344.0}, {"date": "2019-06-20", "close": 25.82, "volume": 107913.0}, {"date": "2019-06-21", "close": 25.51, "volume": 245847.0}, {"date": "2019-06-24", "close": 25.39, "volume": 277402.0}, {"date": "2019-06-25", "close": 25.66, "volume": 177369.0}, {"date": "2019-06-26", "close": 25.63, "volume": 137074.0}, {"date": "2019-06-27", "close": 26.1, "volume": 162229.0}, {"date": "2019-06-28", "close": 26.41, "volume": 1278536.0}, {"date": "2019-07-01", "close": 26.56, "volume": 123437.0}, {"date": "2019-07-02", "close": 26.41, "volume": 117840.0}, {"date": "2019-07-03", "close": 26.52, "volume": 46218.0}, {"date": "2019-07-05", "close": 26.78, "volume": 80965.0}, {"date": "2019-07-08", "close": 26.45, "volume": 134971.0}, {"date": "2019-07-09", "close": 26.38, "volume": 138896.0}, {"date": "2019-07-10", "close": 26.27, "volume": 87969.0}, {"date": "2019-07-11", "close": 26.31, "volume": 81336.0}, {"date": "2019-07-12", "close": 26.52, "volume": 148676.0}, {"date": "2019-07-15", "close": 26.04, "volume": 140275.0}, {"date": "2019-07-16", "close": 25.99, "volume": 128893.0}, {"date": "2019-07-17", "close": 25.99, "volume": 115062.0}, {"date": "2019-07-18", "close": 25.89, "volume": 133145.0}, {"date": "2019-07-19", "close": 25.92, "volume": 71902.0}, {"date": "2019-07-22", "close": 25.83, "volume": 60991.0}, {"date": "2019-07-23", "close": 26.16, "volume": 109868.0}, {"date": "2019-07-24", "close": 26.63, "volume": 225742.0}, {"date": "2019-07-25", "close": 26.8, "volume": 167596.0}, {"date": "2019-07-26", "close": 27.0, "volume": 151929.0}, {"date": "2019-07-29", "close": 26.72, "volume": 85717.0}, {"date": "2019-07-30", "close": 27.02, "volume": 103810.0}, {"date": "2019-07-31", "close": 27.03, "volume": 180415.0}, {"date": "2019-08-01", "close": 26.29, "volume": 127877.0}, {"date": "2019-08-02", "close": 26.05, "volume": 70677.0}, {"date": "2019-08-05", "close": 25.23, "volume": 101570.0}, {"date": "2019-08-06", "close": 25.35, "volume": 58779.0}, {"date": "2019-08-07", "close": 25.08, "volume": 96422.0}, {"date": "2019-08-08", "close": 25.62, "volume": 92878.0}, {"date": "2019-08-09", "close": 25.49, "volume": 65496.0}, {"date": "2019-08-12", "close": 25.19, "volume": 40942.0}, {"date": "2019-08-13", "close": 25.41, "volume": 62774.0}, {"date": "2019-08-14", "close": 24.77, "volume": 83686.0}, {"date": "2019-08-15", "close": 24.59, "volume": 74380.0}, {"date": "2019-08-16", "close": 25.28, "volume": 74941.0}, {"date": "2019-08-19", "close": 25.47, "volume": 66112.0}, {"date": "2019-08-20", "close": 25.06, "volume": 52569.0}, {"date": "2019-08-21", "close": 24.88, "volume": 133244.0}, {"date": "2019-08-22", "close": 24.71, "volume": 107160.0}, {"date": "2019-08-23", "close": 23.89, "volume": 123883.0}, {"date": "2019-08-26", "close": 24.33, "volume": 85200.0}, {"date": "2019-08-27", "close": 23.81, "volume": 113384.0}, {"date": "2019-08-28", "close": 24.35, "volume": 103305.0}, {"date": "2019-08-29", "close": 24.7, "volume": 80745.0}, {"date": "2019-08-30", "close": 24.5, "volume": 91629.0}, {"date": "2019-09-03", "close": 24.11, "volume": 117334.0}, {"date": "2019-09-04", "close": 24.11, "volume": 109386.0}, {"date": "2019-09-05", "close": 24.41, "volume": 245903.0}, {"date": "2019-09-06", "close": 24.2, "volume": 83763.0}, {"date": "2019-09-09", "close": 24.87, "volume": 249286.0}, {"date": "2019-09-10", "close": 25.13, "volume": 239126.0}, {"date": "2019-09-11", "close": 25.87, "volume": 223171.0}, {"date": "2019-09-12", "close": 25.82, "volume": 323371.0}, {"date": "2019-09-13", "close": 26.42, "volume": 178421.0}, {"date": "2019-09-16", "close": 26.41, "volume": 125287.0}, {"date": "2019-09-17", "close": 26.21, "volume": 97049.0}, {"date": "2019-09-18", "close": 26.16, "volume": 113983.0}, {"date": "2019-09-19", "close": 25.99, "volume": 170022.0}, {"date": "2019-09-20", "close": 25.81, "volume": 545627.0}, {"date": "2019-09-23", "close": 25.93, "volume": 93397.0}, {"date": "2019-09-24", "close": 25.43, "volume": 111187.0}, {"date": "2019-09-25", "close": 25.88, "volume": 95825.0}, {"date": "2019-09-26", "close": 25.33, "volume": 79427.0}, {"date": "2019-09-27", "close": 25.45, "volume": 96103.0}, {"date": "2019-09-30", "close": 25.28, "volume": 89595.0}, {"date": "2019-10-01", "close": 24.75, "volume": 141211.0}, {"date": "2019-10-02", "close": 24.71, "volume": 130652.0}, {"date": "2019-10-03", "close": 24.635, "volume": 75969.0}, {"date": "2019-10-04", "close": 24.74, "volume": 80948.0}, {"date": "2019-10-07", "close": 24.72, "volume": 71586.0}, {"date": "2019-10-08", "close": 24.34, "volume": 57212.0}, {"date": "2019-10-09", "close": 24.41, "volume": 73001.0}, {"date": "2019-10-10", "close": 24.48, "volume": 88344.0}, {"date": "2019-10-11", "close": 24.8, "volume": 412858.0}, {"date": "2019-10-14", "close": 24.8, "volume": 79053.0}, {"date": "2019-10-15", "close": 24.96, "volume": 139095.0}, {"date": "2019-10-16", "close": 25.07, "volume": 122110.0}, {"date": "2019-10-17", "close": 24.95, "volume": 179992.0}, {"date": "2019-10-18", "close": 25.14, "volume": 93282.0}, {"date": "2019-10-21", "close": 25.42, "volume": 90670.0}, {"date": "2019-10-22", "close": 25.42, "volume": 103587.0}, {"date": "2019-10-23", "close": 26.14, "volume": 175660.0}, {"date": "2019-10-24", "close": 26.06, "volume": 108202.0}, {"date": "2019-10-25", "close": 26.06, "volume": 74634.0}, {"date": "2019-10-28", "close": 26.21, "volume": 97957.0}, {"date": "2019-10-29", "close": 26.61, "volume": 82698.0}, {"date": "2019-10-30", "close": 26.515, "volume": 107674.0}, {"date": "2019-10-31", "close": 26.37, "volume": 134315.0}, {"date": "2019-11-01", "close": 26.7, "volume": 87776.0}, {"date": "2019-11-04", "close": 26.97, "volume": 91821.0}, {"date": "2019-11-05", "close": 27.19, "volume": 136762.0}, {"date": "2019-11-06", "close": 27.04, "volume": 79466.0}, {"date": "2019-11-07", "close": 27.16, "volume": 100899.0}, {"date": "2019-11-08", "close": 27.1, "volume": 51373.0}, {"date": "2019-11-11", "close": 27.12, "volume": 48289.0}, {"date": "2019-11-12", "close": 27.18, "volume": 133462.0}, {"date": "2019-11-13", "close": 26.84, "volume": 90656.0}, {"date": "2019-11-14", "close": 26.79, "volume": 73883.0}, {"date": "2019-11-15", "close": 26.74, "volume": 90307.0}, {"date": "2019-11-18", "close": 26.54, "volume": 117474.0}, {"date": "2019-11-19", "close": 26.75, "volume": 146007.0}, {"date": "2019-11-20", "close": 26.55, "volume": 162191.0}, {"date": "2019-11-21", "close": 26.53, "volume": 57588.0}, {"date": "2019-11-22", "close": 26.55, "volume": 40788.0}, {"date": "2019-11-25", "close": 26.855, "volume": 91690.0}, {"date": "2019-11-26", "close": 26.7, "volume": 69456.0}, {"date": "2019-11-27", "close": 26.85, "volume": 53047.0}, {"date": "2019-11-29", "close": 26.6, "volume": 53493.0}, {"date": "2019-12-02", "close": 26.57, "volume": 105258.0}, {"date": "2019-12-03", "close": 26.19, "volume": 70605.0}, {"date": "2019-12-04", "close": 26.49, "volume": 73750.0}, {"date": "2019-12-05", "close": 26.62, "volume": 53850.0}, {"date": "2019-12-06", "close": 26.82, "volume": 83698.0}, {"date": "2019-12-09", "close": 26.68, "volume": 88807.0}, {"date": "2019-12-10", "close": 26.82, "volume": 84247.0}, {"date": "2019-12-11", "close": 26.61, "volume": 121822.0}, {"date": "2019-12-12", "close": 27.38, "volume": 138730.0}, {"date": "2019-12-13", "close": 27.31, "volume": 108781.0}, {"date": "2019-12-16", "close": 27.575, "volume": 78639.0}, {"date": "2019-12-17", "close": 27.935, "volume": 90967.0}, {"date": "2019-12-18", "close": 27.89, "volume": 72282.0}, {"date": "2019-12-19", "close": 27.78, "volume": 103944.0}, {"date": "2019-12-20", "close": 27.77, "volume": 466419.0}, {"date": "2019-12-23", "close": 27.54, "volume": 82552.0}, {"date": "2019-12-24", "close": 27.61, "volume": 34527.0}, {"date": "2019-12-26", "close": 27.67, "volume": 51011.0}, {"date": "2019-12-27", "close": 27.56, "volume": 98278.0}, {"date": "2019-12-30", "close": 27.51, "volume": 94782.0}, {"date": "2019-12-31", "close": 27.5, "volume": 83303.0}, {"date": "2020-01-02", "close": 27.45, "volume": 83369.0}, {"date": "2020-01-03", "close": 27.26, "volume": 94145.0}, {"date": "2020-01-06", "close": 27.1, "volume": 73573.0}, {"date": "2020-01-07", "close": 26.93, "volume": 89961.0}, {"date": "2020-01-08", "close": 27.085, "volume": 133327.0}, {"date": "2020-01-09", "close": 27.215, "volume": 96516.0}, {"date": "2020-01-10", "close": 27.145, "volume": 86084.0}, {"date": "2020-01-13", "close": 27.43, "volume": 82279.0}, {"date": "2020-01-14", "close": 27.39, "volume": 130019.0}, {"date": "2020-01-15", "close": 27.14, "volume": 89207.0}, {"date": "2020-01-16", "close": 27.52, "volume": 87195.0}, {"date": "2020-01-17", "close": 27.37, "volume": 97992.0}, {"date": "2020-01-21", "close": 27.21, "volume": 153114.0}, {"date": "2020-01-22", "close": 27.2, "volume": 98486.0}, {"date": "2020-01-23", "close": 26.98, "volume": 142232.0}, {"date": "2020-01-24", "close": 26.73, "volume": 67513.0}, {"date": "2020-01-27", "close": 26.66, "volume": 120194.0}, {"date": "2020-01-28", "close": 26.52, "volume": 70515.0}, {"date": "2020-01-29", "close": 25.98, "volume": 146137.0}, {"date": "2020-01-30", "close": 26.11, "volume": 118120.0}, {"date": "2020-01-31", "close": 25.5, "volume": 133523.0}, {"date": "2020-02-03", "close": 25.28, "volume": 145609.0}, {"date": "2020-02-04", "close": 25.66, "volume": 103205.0}, {"date": "2020-02-05", "close": 26.26, "volume": 108116.0}, {"date": "2020-02-06", "close": 25.94, "volume": 78597.0}, {"date": "2020-02-07", "close": 25.88, "volume": 83345.0}, {"date": "2020-02-10", "close": 25.88, "volume": 47055.0}, {"date": "2020-02-11", "close": 25.99, "volume": 160445.0}, {"date": "2020-02-12", "close": 25.89, "volume": 77338.0}, {"date": "2020-02-13", "close": 26.06, "volume": 47419.0}, {"date": "2020-02-14", "close": 25.74, "volume": 36346.0}, {"date": "2020-02-18", "close": 25.85, "volume": 128081.0}, {"date": "2020-02-19", "close": 25.7, "volume": 59441.0}, {"date": "2020-02-20", "close": 25.76, "volume": 51410.0}, {"date": "2020-02-21", "close": 25.59, "volume": 52570.0}, {"date": "2020-02-24", "close": 24.81, "volume": 70174.0}, {"date": "2020-02-25", "close": 24.07, "volume": 115877.0}, {"date": "2020-02-26", "close": 23.96, "volume": 57642.0}, {"date": "2020-02-27", "close": 22.71, "volume": 195378.0}, {"date": "2020-02-28", "close": 22.07, "volume": 261029.0}, {"date": "2020-03-02", "close": 22.95, "volume": 194251.0}, {"date": "2020-03-03", "close": 21.85, "volume": 192182.0}, {"date": "2020-03-04", "close": 21.8, "volume": 331601.0}, {"date": "2020-03-05", "close": 21.13, "volume": 159964.0}, {"date": "2020-03-06", "close": 20.85, "volume": 199793.0}, {"date": "2020-03-09", "close": 18.07, "volume": 277430.0}, {"date": "2020-03-10", "close": 19.18, "volume": 187975.0}, {"date": "2020-03-11", "close": 18.09, "volume": 201144.0}, {"date": "2020-03-12", "close": 15.94, "volume": 436834.0}, {"date": "2020-03-13", "close": 17.73, "volume": 246479.0}, {"date": "2020-03-16", "close": 15.89, "volume": 249726.0}, {"date": "2020-03-17", "close": 17.47, "volume": 289942.0}, {"date": "2020-03-18", "close": 14.27, "volume": 305911.0}, {"date": "2020-03-19", "close": 15.4, "volume": 336248.0}, {"date": "2020-03-20", "close": 14.17, "volume": 310887.0}, {"date": "2020-03-23", "close": 14.38, "volume": 212232.0}, {"date": "2020-03-24", "close": 15.6, "volume": 199026.0}, {"date": "2020-03-25", "close": 15.19, "volume": 176445.0}, {"date": "2020-03-26", "close": 16.74, "volume": 210292.0}, {"date": "2020-03-27", "close": 16.39, "volume": 172808.0}, {"date": "2020-03-30", "close": 16.65, "volume": 191655.0}, {"date": "2020-03-31", "close": 17.11, "volume": 262583.0}, {"date": "2020-04-01", "close": 15.96, "volume": 230801.0}, {"date": "2020-04-02", "close": 16.0, "volume": 223179.0}, {"date": "2020-04-03", "close": 15.36, "volume": 115782.0}, {"date": "2020-04-06", "close": 16.46, "volume": 232931.0}, {"date": "2020-04-07", "close": 16.36, "volume": 286812.0}, {"date": "2020-04-08", "close": 16.65, "volume": 233607.0}, {"date": "2020-04-09", "close": 19.2, "volume": 309559.0}, {"date": "2020-04-13", "close": 18.13, "volume": 224163.0}, {"date": "2020-04-14", "close": 17.52, "volume": 179661.0}, {"date": "2020-04-15", "close": 16.25, "volume": 163815.0}, {"date": "2020-04-16", "close": 15.72, "volume": 229585.0}, {"date": "2020-04-17", "close": 16.64, "volume": 292336.0}, {"date": "2020-04-20", "close": 16.48, "volume": 101427.0}, {"date": "2020-04-21", "close": 16.16, "volume": 141338.0}, {"date": "2020-04-22", "close": 16.23, "volume": 165912.0}, {"date": "2020-04-23", "close": 16.18, "volume": 168381.0}, {"date": "2020-04-24", "close": 16.44, "volume": 88088.0}, {"date": "2020-04-27", "close": 17.35, "volume": 223397.0}, {"date": "2020-04-28", "close": 17.74, "volume": 120904.0}, {"date": "2020-04-29", "close": 19.195, "volume": 360932.0}, {"date": "2020-04-30", "close": 18.42, "volume": 222456.0}, {"date": "2020-05-01", "close": 17.75, "volume": 292880.0}, {"date": "2020-05-04", "close": 17.45, "volume": 212134.0}, {"date": "2020-05-05", "close": 16.86, "volume": 170228.0}, {"date": "2020-05-06", "close": 16.25, "volume": 120647.0}, {"date": "2020-05-07", "close": 16.3, "volume": 204898.0}, {"date": "2020-05-08", "close": 16.95, "volume": 289406.0}, {"date": "2020-05-11", "close": 16.15, "volume": 204483.0}, {"date": "2020-05-12", "close": 15.27, "volume": 130542.0}, {"date": "2020-05-13", "close": 15.03, "volume": 207193.0}, {"date": "2020-05-14", "close": 15.09, "volume": 196116.0}, {"date": "2020-05-15", "close": 15.26, "volume": 285556.0}, {"date": "2020-05-18", "close": 16.54, "volume": 287585.0}, {"date": "2020-05-19", "close": 15.45, "volume": 289699.0}, {"date": "2020-05-20", "close": 16.7, "volume": 278762.0}, {"date": "2020-05-21", "close": 16.71, "volume": 275360.0}, {"date": "2020-05-22", "close": 16.59, "volume": 99804.0}, {"date": "2020-05-26", "close": 17.64, "volume": 166263.0}, {"date": "2020-05-27", "close": 19.01, "volume": 177618.0}, {"date": "2020-05-28", "close": 18.46, "volume": 241399.0}, {"date": "2020-05-29", "close": 17.91, "volume": 210935.0}, {"date": "2020-06-01", "close": 17.36, "volume": 183755.0}, {"date": "2020-06-02", "close": 17.56, "volume": 156328.0}, {"date": "2020-06-03", "close": 18.65, "volume": 182532.0}, {"date": "2020-06-04", "close": 18.97, "volume": 239669.0}, {"date": "2020-06-05", "close": 20.21, "volume": 176936.0}, {"date": "2020-06-08", "close": 20.79, "volume": 111830.0}, {"date": "2020-06-09", "close": 20.19, "volume": 143122.0}, {"date": "2020-06-10", "close": 18.775, "volume": 113192.0}, {"date": "2020-06-11", "close": 17.09, "volume": 241071.0}, {"date": "2020-06-12", "close": 17.5, "volume": 142542.0}, {"date": "2020-06-15", "close": 17.69, "volume": 143452.0}, {"date": "2020-06-16", "close": 18.5, "volume": 170781.0}, {"date": "2020-06-17", "close": 17.79, "volume": 225428.0}, {"date": "2020-06-18", "close": 17.8, "volume": 103274.0}, {"date": "2020-06-19", "close": 18.26, "volume": 790386.0}, {"date": "2020-06-22", "close": 18.24, "volume": 165088.0}, {"date": "2020-06-23", "close": 18.08, "volume": 176977.0}, {"date": "2020-06-24", "close": 17.31, "volume": 223217.0}, {"date": "2020-06-25", "close": 17.83, "volume": 176152.0}, {"date": "2020-06-26", "close": 17.26, "volume": 543774.0}, {"date": "2020-06-29", "close": 18.25, "volume": 170945.0}, {"date": "2020-06-30", "close": 18.65, "volume": 163903.0}, {"date": "2020-07-01", "close": 17.97, "volume": 248531.0}, {"date": "2020-07-02", "close": 17.73, "volume": 156816.0}, {"date": "2020-07-06", "close": 17.85, "volume": 99517.0}, {"date": "2020-07-07", "close": 17.165, "volume": 110209.0}, {"date": "2020-07-08", "close": 17.06, "volume": 158051.0}, {"date": "2020-07-09", "close": 16.27, "volume": 131430.0}, {"date": "2020-07-10", "close": 17.06, "volume": 122800.0}, {"date": "2020-07-13", "close": 17.45, "volume": 142087.0}, {"date": "2020-07-14", "close": 17.11, "volume": 110684.0}, {"date": "2020-07-15", "close": 18.0, "volume": 161744.0}, {"date": "2020-07-16", "close": 17.89, "volume": 120146.0}, {"date": "2020-07-17", "close": 17.5, "volume": 98282.0}, {"date": "2020-07-20", "close": 17.14, "volume": 133691.0}, {"date": "2020-07-21", "close": 17.98, "volume": 175965.0}, {"date": "2020-07-22", "close": 17.49, "volume": 126794.0}, {"date": "2020-07-23", "close": 17.77, "volume": 187294.0}, {"date": "2020-07-24", "close": 17.49, "volume": 109052.0}, {"date": "2020-07-27", "close": 16.93, "volume": 75149.0}, {"date": "2020-07-28", "close": 16.82, "volume": 100372.0}, {"date": "2020-07-29", "close": 17.84, "volume": 180912.0}, {"date": "2020-07-30", "close": 17.51, "volume": 153551.0}, {"date": "2020-07-31", "close": 17.1, "volume": 193540.0}, {"date": "2020-08-03", "close": 17.23, "volume": 144857.0}, {"date": "2020-08-04", "close": 17.14, "volume": 125367.0}, {"date": "2020-08-05", "close": 17.5, "volume": 204390.0}, {"date": "2020-08-06", "close": 17.48, "volume": 87762.0}, {"date": "2020-08-07", "close": 18.18, "volume": 179474.0}, {"date": "2020-08-10", "close": 18.51, "volume": 229237.0}, {"date": "2020-08-11", "close": 18.75, "volume": 181229.0}, {"date": "2020-08-12", "close": 18.68, "volume": 191328.0}, {"date": "2020-08-13", "close": 18.24, "volume": 103627.0}, {"date": "2020-08-14", "close": 18.59, "volume": 218100.0}, {"date": "2020-08-17", "close": 18.49, "volume": 120170.0}, {"date": "2020-08-18", "close": 17.82, "volume": 96624.0}, {"date": "2020-08-19", "close": 17.84, "volume": 63920.0}, {"date": "2020-08-20", "close": 17.62, "volume": 81071.0}, {"date": "2020-08-21", "close": 17.395, "volume": 143245.0}, {"date": "2020-08-24", "close": 18.01, "volume": 86338.0}, {"date": "2020-08-25", "close": 18.07, "volume": 72402.0}, {"date": "2020-08-26", "close": 17.63, "volume": 105959.0}, {"date": "2020-08-27", "close": 18.03, "volume": 91973.0}, {"date": "2020-08-28", "close": 18.04, "volume": 104345.0}, {"date": "2020-08-31", "close": 17.815, "volume": 198415.0}, {"date": "2020-09-01", "close": 17.725, "volume": 89308.0}, {"date": "2020-09-02", "close": 17.83, "volume": 99225.0}, {"date": "2020-09-03", "close": 17.84, "volume": 178966.0}, {"date": "2020-09-04", "close": 18.12, "volume": 144839.0}, {"date": "2020-09-08", "close": 17.7, "volume": 221418.0}, {"date": "2020-09-09", "close": 17.43, "volume": 133253.0}, {"date": "2020-09-10", "close": 17.08, "volume": 101742.0}, {"date": "2020-09-11", "close": 16.85, "volume": 108382.0}, {"date": "2020-09-14", "close": 17.23, "volume": 116341.0}, {"date": "2020-09-15", "close": 17.01, "volume": 100996.0}, {"date": "2020-09-16", "close": 17.12, "volume": 110053.0}, {"date": "2020-09-17", "close": 16.97, "volume": 95121.0}, {"date": "2020-09-18", "close": 16.93, "volume": 512606.0}, {"date": "2020-09-21", "close": 16.13, "volume": 355240.0}, {"date": "2020-09-22", "close": 15.74, "volume": 148671.0}, {"date": "2020-09-23", "close": 15.31, "volume": 190743.0}, {"date": "2020-09-24", "close": 15.59, "volume": 140165.0}, {"date": "2020-09-25", "close": 15.69, "volume": 155202.0}, {"date": "2020-09-28", "close": 16.17, "volume": 178984.0}, {"date": "2020-09-29", "close": 16.08, "volume": 124462.0}, {"date": "2020-09-30", "close": 15.89, "volume": 224783.0}, {"date": "2020-10-01", "close": 16.23, "volume": 158052.0}, {"date": "2020-10-02", "close": 16.47, "volume": 166557.0}, {"date": "2020-10-05", "close": 16.91, "volume": 136412.0}, {"date": "2020-10-06", "close": 16.96, "volume": 124661.0}, {"date": "2020-10-07", "close": 17.26, "volume": 198700.0}, {"date": "2020-10-08", "close": 17.5, "volume": 119594.0}, {"date": "2020-10-09", "close": 17.34, "volume": 119579.0}, {"date": "2020-10-12", "close": 17.7, "volume": 130078.0}, {"date": "2020-10-13", "close": 17.19, "volume": 109018.0}, {"date": "2020-10-14", "close": 16.73, "volume": 105218.0}, {"date": "2020-10-15", "close": 17.41, "volume": 131306.0}, {"date": "2020-10-16", "close": 17.49, "volume": 136739.0}, {"date": "2020-10-19", "close": 17.56, "volume": 113804.0}, {"date": "2020-10-20", "close": 17.91, "volume": 140080.0}, {"date": "2020-10-21", "close": 18.1, "volume": 98830.0}, {"date": "2020-10-22", "close": 18.58, "volume": 199194.0}, {"date": "2020-10-23", "close": 18.7, "volume": 147834.0}, {"date": "2020-10-26", "close": 18.5, "volume": 135564.0}, {"date": "2020-10-27", "close": 17.77, "volume": 99176.0}, {"date": "2020-10-28", "close": 17.52, "volume": 167436.0}, {"date": "2020-10-29", "close": 17.69, "volume": 143184.0}, {"date": "2020-10-30", "close": 17.99, "volume": 235234.0}, {"date": "2020-11-02", "close": 17.98, "volume": 187989.0}, {"date": "2020-11-03", "close": 18.86, "volume": 288225.0}, {"date": "2020-11-04", "close": 17.25, "volume": 120518.0}, {"date": "2020-11-05", "close": 17.92, "volume": 121148.0}, {"date": "2020-11-06", "close": 17.7, "volume": 184474.0}, {"date": "2020-11-09", "close": 20.38, "volume": 226574.0}, {"date": "2020-11-10", "close": 20.86, "volume": 206641.0}, {"date": "2020-11-11", "close": 20.33, "volume": 131453.0}, {"date": "2020-11-12", "close": 19.66, "volume": 123592.0}, {"date": "2020-11-13", "close": 20.05, "volume": 117157.0}, {"date": "2020-11-16", "close": 21.12, "volume": 190889.0}, {"date": "2020-11-17", "close": 21.04, "volume": 207066.0}, {"date": "2020-11-18", "close": 20.61, "volume": 144538.0}, {"date": "2020-11-19", "close": 20.62, "volume": 101035.0}, {"date": "2020-11-20", "close": 20.52, "volume": 100220.0}, {"date": "2020-11-23", "close": 20.86, "volume": 143971.0}, {"date": "2020-11-24", "close": 21.94, "volume": 264715.0}, {"date": "2020-11-25", "close": 21.3, "volume": 113925.0}, {"date": "2020-11-27", "close": 21.01, "volume": 60200.0}, {"date": "2020-11-30", "close": 20.01, "volume": 230598.0}, {"date": "2020-12-01", "close": 20.66, "volume": 176630.0}, {"date": "2020-12-02", "close": 20.83, "volume": 88815.0}, {"date": "2020-12-03", "close": 20.75, "volume": 88992.0}, {"date": "2020-12-04", "close": 21.51, "volume": 107007.0}, {"date": "2020-12-07", "close": 21.43, "volume": 101831.0}, {"date": "2020-12-08", "close": 21.33, "volume": 131109.0}, {"date": "2020-12-09", "close": 21.51, "volume": 144621.0}, {"date": "2020-12-10", "close": 21.31, "volume": 213297.0}, {"date": "2020-12-11", "close": 21.19, "volume": 206428.0}, {"date": "2020-12-14", "close": 21.23, "volume": 321226.0}, {"date": "2020-12-15", "close": 21.74, "volume": 198725.0}, {"date": "2020-12-16", "close": 21.65, "volume": 171537.0}, {"date": "2020-12-17", "close": 21.64, "volume": 128261.0}, {"date": "2020-12-18", "close": 21.65, "volume": 959491.0}, {"date": "2020-12-21", "close": 20.91, "volume": 182715.0}, {"date": "2020-12-22", "close": 20.8, "volume": 163522.0}, {"date": "2020-12-23", "close": 21.39, "volume": 162175.0}, {"date": "2020-12-24", "close": 21.42, "volume": 76791.0}, {"date": "2020-12-28", "close": 21.58, "volume": 133240.0}, {"date": "2020-12-29", "close": 21.17, "volume": 141024.0}, {"date": "2020-12-30", "close": 21.36, "volume": 101334.0}, {"date": "2020-12-31", "close": 21.55, "volume": 103410.0}, {"date": "2021-01-04", "close": 21.3, "volume": 171947.0}, {"date": "2021-01-05", "close": 21.5, "volume": 129451.0}, {"date": "2021-01-06", "close": 23.23, "volume": 269881.0}, {"date": "2021-01-07", "close": 23.29, "volume": 153780.0}, {"date": "2021-01-08", "close": 23.01, "volume": 163010.0}, {"date": "2021-01-11", "close": 23.25, "volume": 117690.0}, {"date": "2021-01-12", "close": 23.43, "volume": 234426.0}, {"date": "2021-01-13", "close": 23.21, "volume": 113669.0}, {"date": "2021-01-14", "close": 23.64, "volume": 143977.0}, {"date": "2021-01-15", "close": 23.54, "volume": 138174.0}, {"date": "2021-01-19", "close": 23.575, "volume": 204025.0}, {"date": "2021-01-20", "close": 23.57, "volume": 137979.0}, {"date": "2021-01-21", "close": 22.81, "volume": 216959.0}, {"date": "2021-01-22", "close": 23.25, "volume": 150625.0}, {"date": "2021-01-25", "close": 22.86, "volume": 239039.0}, {"date": "2021-01-26", "close": 22.5, "volume": 121353.0}, {"date": "2021-01-27", "close": 21.17, "volume": 244435.0}, {"date": "2021-01-28", "close": 21.45, "volume": 376967.0}, {"date": "2021-01-29", "close": 20.67, "volume": 264316.0}, {"date": "2021-02-01", "close": 21.12, "volume": 158326.0}, {"date": "2021-02-02", "close": 21.52, "volume": 295100.0}, {"date": "2021-02-03", "close": 21.425, "volume": 240966.0}, {"date": "2021-02-04", "close": 22.03, "volume": 160833.0}, {"date": "2021-02-05", "close": 21.905, "volume": 137971.0}, {"date": "2021-02-08", "close": 22.37, "volume": 107247.0}, {"date": "2021-02-09", "close": 22.58, "volume": 109619.0}, {"date": "2021-02-10", "close": 22.55, "volume": 103166.0}, {"date": "2021-02-11", "close": 22.26, "volume": 99222.0}, {"date": "2021-02-12", "close": 22.4, "volume": 128382.0}, {"date": "2021-02-16", "close": 22.48, "volume": 107638.0}, {"date": "2021-02-17", "close": 22.4, "volume": 90170.0}, {"date": "2021-02-18", "close": 22.22, "volume": 96391.0}, {"date": "2021-02-19", "close": 22.59, "volume": 128602.0}, {"date": "2021-02-22", "close": 23.13, "volume": 130435.0}, {"date": "2021-02-23", "close": 23.2, "volume": 136158.0}, {"date": "2021-02-24", "close": 23.77, "volume": 127065.0}, {"date": "2021-02-25", "close": 23.5, "volume": 159034.0}, {"date": "2021-02-26", "close": 22.89, "volume": 149884.0}, {"date": "2021-03-01", "close": 23.69, "volume": 131908.0}, {"date": "2021-03-02", "close": 23.38, "volume": 154057.0}, {"date": "2021-03-03", "close": 24.19, "volume": 170909.0}, {"date": "2021-03-04", "close": 24.07, "volume": 153926.0}, {"date": "2021-03-05", "close": 24.58, "volume": 318429.0}, {"date": "2021-03-08", "close": 25.74, "volume": 204222.0}, {"date": "2021-03-09", "close": 25.28, "volume": 141341.0}, {"date": "2021-03-10", "close": 25.79, "volume": 128169.0}, {"date": "2021-03-11", "close": 25.91, "volume": 125493.0}, {"date": "2021-03-12", "close": 26.44, "volume": 113922.0}, {"date": "2021-03-15", "close": 25.99, "volume": 143056.0}, {"date": "2021-03-16", "close": 25.58, "volume": 105270.0}, {"date": "2021-03-17", "close": 25.89, "volume": 123142.0}, {"date": "2021-03-18", "close": 26.09, "volume": 115689.0}, {"date": "2021-03-19", "close": 26.46, "volume": 883396.0}, {"date": "2021-03-22", "close": 25.42, "volume": 156492.0}, {"date": "2021-03-23", "close": 24.45, "volume": 150305.0}, {"date": "2021-03-24", "close": 24.54, "volume": 150141.0}, {"date": "2021-03-25", "close": 25.41, "volume": 183096.0}, {"date": "2021-03-26", "close": 26.02, "volume": 141953.0}, {"date": "2021-03-29", "close": 25.52, "volume": 205047.0}, {"date": "2021-03-30", "close": 25.85, "volume": 145483.0}, {"date": "2021-03-31", "close": 25.65, "volume": 215675.0}, {"date": "2021-04-01", "close": 25.8, "volume": 154592.0}, {"date": "2021-04-05", "close": 25.94, "volume": 146262.0}, {"date": "2021-04-06", "close": 25.82, "volume": 156296.0}, {"date": "2021-04-07", "close": 25.56, "volume": 169649.0}, {"date": "2021-04-08", "close": 25.65, "volume": 305540.0}, {"date": "2021-04-09", "close": 25.68, "volume": 167260.0}, {"date": "2021-04-12", "close": 25.76, "volume": 119680.0}, {"date": "2021-04-13", "close": 25.12, "volume": 95770.0}, {"date": "2021-04-14", "close": 25.58, "volume": 68846.0}, {"date": "2021-04-15", "close": 25.43, "volume": 74511.0}, {"date": "2021-04-16", "close": 25.47, "volume": 94265.0}, {"date": "2021-04-19", "close": 25.44, "volume": 140648.0}, {"date": "2021-04-20", "close": 24.69, "volume": 122251.0}, {"date": "2021-04-21", "close": 25.21, "volume": 136672.0}, {"date": "2021-04-22", "close": 24.48, "volume": 160989.0}, {"date": "2021-04-23", "close": 25.36, "volume": 184827.0}, {"date": "2021-04-26", "close": 25.26, "volume": 110672.0}, {"date": "2021-04-27", "close": 25.1, "volume": 74854.0}, {"date": "2021-04-28", "close": 24.92, "volume": 94257.0}, {"date": "2021-04-29", "close": 24.93, "volume": 130372.0}, {"date": "2021-04-30", "close": 24.98, "volume": 190291.0}, {"date": "2021-05-03", "close": 25.27, "volume": 164414.0}, {"date": "2021-05-04", "close": 25.32, "volume": 79978.0}, {"date": "2021-05-05", "close": 25.23, "volume": 85134.0}, {"date": "2021-05-06", "close": 25.82, "volume": 217793.0}, {"date": "2021-05-07", "close": 25.8, "volume": 128949.0}, {"date": "2021-05-10", "close": 25.3, "volume": 231806.0}, {"date": "2021-05-11", "close": 25.14, "volume": 188160.0}, {"date": "2021-05-12", "close": 24.48, "volume": 127753.0}, {"date": "2021-05-13", "close": 25.28, "volume": 146189.0}, {"date": "2021-05-14", "close": 25.47, "volume": 92121.0}, {"date": "2021-05-17", "close": 25.43, "volume": 64072.0}, {"date": "2021-05-18", "close": 25.36, "volume": 159962.0}, {"date": "2021-05-19", "close": 25.26, "volume": 190409.0}, {"date": "2021-05-20", "close": 25.24, "volume": 131701.0}, {"date": "2021-05-21", "close": 25.71, "volume": 127228.0}, {"date": "2021-05-24", "close": 26.06, "volume": 218637.0}, {"date": "2021-05-25", "close": 25.9, "volume": 381436.0}, {"date": "2021-05-26", "close": 26.26, "volume": 188085.0}, {"date": "2021-05-27", "close": 26.61, "volume": 187221.0}, {"date": "2021-05-28", "close": 26.79, "volume": 136981.0}, {"date": "2021-06-01", "close": 27.29, "volume": 167595.0}, {"date": "2021-06-02", "close": 27.03, "volume": 261396.0}, {"date": "2021-06-03", "close": 27.27, "volume": 205793.0}, {"date": "2021-06-04", "close": 27.18, "volume": 137786.0}, {"date": "2021-06-07", "close": 26.93, "volume": 212904.0}, {"date": "2021-06-08", "close": 26.91, "volume": 123335.0}, {"date": "2021-06-09", "close": 26.57, "volume": 126605.0}, {"date": "2021-06-10", "close": 26.44, "volume": 123399.0}, {"date": "2021-06-11", "close": 26.48, "volume": 83854.0}, {"date": "2021-06-14", "close": 26.11, "volume": 95067.0}, {"date": "2021-06-15", "close": 26.42, "volume": 111060.0}, {"date": "2021-06-16", "close": 26.56, "volume": 121898.0}, {"date": "2021-06-17", "close": 25.8, "volume": 167737.0}, {"date": "2021-06-18", "close": 24.71, "volume": 436165.0}, {"date": "2021-06-21", "close": 25.61, "volume": 195476.0}, {"date": "2021-06-22", "close": 25.57, "volume": 157497.0}, {"date": "2021-06-23", "close": 25.37, "volume": 181479.0}, {"date": "2021-06-24", "close": 25.84, "volume": 231839.0}, {"date": "2021-06-25", "close": 25.38, "volume": 646840.0}, {"date": "2021-06-28", "close": 25.19, "volume": 178990.0}, {"date": "2021-06-29", "close": 24.89, "volume": 128613.0}, {"date": "2021-06-30", "close": 24.66, "volume": 198425.0}, {"date": "2021-07-01", "close": 25.02, "volume": 185215.0}, {"date": "2021-07-02", "close": 24.71, "volume": 107605.0}, {"date": "2021-07-06", "close": 24.0, "volume": 124145.0}, {"date": "2021-07-07", "close": 23.87, "volume": 143794.0}, {"date": "2021-07-08", "close": 23.38, "volume": 301062.0}, {"date": "2021-07-09", "close": 24.33, "volume": 117510.0}, {"date": "2021-07-12", "close": 24.45, "volume": 109231.0}, {"date": "2021-07-13", "close": 23.94, "volume": 139811.0}, {"date": "2021-07-14", "close": 24.0, "volume": 160881.0}, {"date": "2021-07-15", "close": 24.3, "volume": 126005.0}, {"date": "2021-07-16", "close": 23.71, "volume": 115691.0}, {"date": "2021-07-19", "close": 22.87, "volume": 170333.0}, {"date": "2021-07-20", "close": 23.28, "volume": 205430.0}, {"date": "2021-07-21", "close": 23.57, "volume": 185866.0}, {"date": "2021-07-22", "close": 22.58, "volume": 148909.0}, {"date": "2021-07-23", "close": 22.81, "volume": 104305.0}, {"date": "2021-07-26", "close": 23.0, "volume": 94457.0}, {"date": "2021-07-27", "close": 22.99, "volume": 92347.0}, {"date": "2021-07-28", "close": 23.41, "volume": 187912.0}, {"date": "2021-07-29", "close": 23.7, "volume": 126689.0}, {"date": "2021-07-30", "close": 23.6, "volume": 258993.0}, {"date": "2021-08-02", "close": 22.95, "volume": 204011.0}, {"date": "2021-08-03", "close": 23.24, "volume": 156554.0}, {"date": "2021-08-04", "close": 23.31, "volume": 187705.0}, {"date": "2021-08-05", "close": 23.51, "volume": 154361.0}, {"date": "2021-08-06", "close": 24.09, "volume": 288793.0}, {"date": "2021-08-09", "close": 23.81, "volume": 106349.0}, {"date": "2021-08-10", "close": 24.0, "volume": 140753.0}, {"date": "2021-08-11", "close": 24.0, "volume": 228324.0}, {"date": "2021-08-12", "close": 24.0, "volume": 109977.0}, {"date": "2021-08-13", "close": 23.69, "volume": 108250.0}, {"date": "2021-08-16", "close": 23.58, "volume": 156579.0}, {"date": "2021-08-17", "close": 23.32, "volume": 151510.0}, {"date": "2021-08-18", "close": 23.18, "volume": 133205.0}, {"date": "2021-08-19", "close": 23.16, "volume": 213628.0}, {"date": "2021-08-20", "close": 23.58, "volume": 219694.0}, {"date": "2021-08-23", "close": 23.63, "volume": 124922.0}, {"date": "2021-08-24", "close": 23.68, "volume": 195610.0}, {"date": "2021-08-25", "close": 23.75, "volume": 136865.0}, {"date": "2021-08-26", "close": 23.49, "volume": 123515.0}, {"date": "2021-08-27", "close": 24.51, "volume": 187279.0}, {"date": "2021-08-30", "close": 23.62, "volume": 119113.0}, {"date": "2021-08-31", "close": 23.7, "volume": 156435.0}, {"date": "2021-09-01", "close": 23.86, "volume": 143709.0}, {"date": "2021-09-02", "close": 24.12, "volume": 161798.0}, {"date": "2021-09-03", "close": 24.02, "volume": 137669.0}, {"date": "2021-09-07", "close": 23.63, "volume": 131035.0}, {"date": "2021-09-08", "close": 23.41, "volume": 134904.0}, {"date": "2021-09-09", "close": 23.26, "volume": 115373.0}, {"date": "2021-09-10", "close": 22.94, "volume": 114025.0}, {"date": "2021-09-13", "close": 23.05, "volume": 118489.0}, {"date": "2021-09-14", "close": 22.68, "volume": 102900.0}, {"date": "2021-09-15", "close": 22.72, "volume": 201159.0}, {"date": "2021-09-16", "close": 22.52, "volume": 78345.0}, {"date": "2021-09-17", "close": 22.96, "volume": 534848.0}, {"date": "2021-09-20", "close": 22.46, "volume": 156586.0}, {"date": "2021-09-21", "close": 22.29, "volume": 92782.0}, {"date": "2021-09-22", "close": 23.01, "volume": 198825.0}, {"date": "2021-09-23", "close": 23.83, "volume": 190476.0}, {"date": "2021-09-24", "close": 24.16, "volume": 118909.0}, {"date": "2021-09-27", "close": 25.19, "volume": 224511.0}, {"date": "2021-09-28", "close": 24.69, "volume": 180173.0}, {"date": "2021-09-29", "close": 24.94, "volume": 112552.0}, {"date": "2021-09-30", "close": 24.63, "volume": 149673.0}, {"date": "2021-10-01", "close": 25.38, "volume": 198042.0}, {"date": "2021-10-04", "close": 25.52, "volume": 190430.0}, {"date": "2021-10-05", "close": 25.7, "volume": 126013.0}, {"date": "2021-10-06", "close": 25.59, "volume": 183929.0}, {"date": "2021-10-07", "close": 25.77, "volume": 133510.0}, {"date": "2021-10-08", "close": 25.84, "volume": 96750.0}, {"date": "2021-10-11", "close": 25.53, "volume": 113943.0}, {"date": "2021-10-12", "close": 25.4, "volume": 94263.0}, {"date": "2021-10-13", "close": 25.06, "volume": 167202.0}, {"date": "2021-10-14", "close": 25.29, "volume": 129464.0}, {"date": "2021-10-15", "close": 25.61, "volume": 235342.0}, {"date": "2021-10-18", "close": 25.91, "volume": 237019.0}, {"date": "2021-10-19", "close": 25.95, "volume": 161222.0}, {"date": "2021-10-20", "close": 26.3, "volume": 204538.0}, {"date": "2021-10-21", "close": 26.1, "volume": 114722.0}, {"date": "2021-10-22", "close": 26.19, "volume": 100585.0}, {"date": "2021-10-25", "close": 26.33, "volume": 154428.0}, {"date": "2021-10-26", "close": 25.97, "volume": 124309.0}, {"date": "2021-10-27", "close": 24.89, "volume": 160848.0}, {"date": "2021-10-28", "close": 25.23, "volume": 122835.0}, {"date": "2021-10-29", "close": 25.49, "volume": 175429.0}, {"date": "2021-11-01", "close": 26.28, "volume": 154688.0}, {"date": "2021-11-02", "close": 26.18, "volume": 152362.0}, {"date": "2021-11-03", "close": 27.27, "volume": 200875.0}, {"date": "2021-11-04", "close": 26.77, "volume": 145400.0}, {"date": "2021-11-05", "close": 27.12, "volume": 235845.0}, {"date": "2021-11-08", "close": 27.05, "volume": 114785.0}, {"date": "2021-11-09", "close": 26.9, "volume": 108033.0}, {"date": "2021-11-10", "close": 27.21, "volume": 167846.0}, {"date": "2021-11-11", "close": 27.68, "volume": 137200.0}, {"date": "2021-11-12", "close": 27.55, "volume": 142967.0}, {"date": "2021-11-15", "close": 27.39, "volume": 176603.0}, {"date": "2021-11-16", "close": 27.53, "volume": 210246.0}, {"date": "2021-11-17", "close": 27.52, "volume": 314669.0}, {"date": "2021-11-18", "close": 27.58, "volume": 187762.0}, {"date": "2021-11-19", "close": 27.55, "volume": 234904.0}, {"date": "2021-11-22", "close": 28.01, "volume": 286746.0}, {"date": "2021-11-23", "close": 28.4, "volume": 185580.0}, {"date": "2021-11-24", "close": 28.19, "volume": 164940.0}, {"date": "2021-11-26", "close": 26.62, "volume": 181517.0}, {"date": "2021-11-29", "close": 26.19, "volume": 204330.0}, {"date": "2021-11-30", "close": 25.7, "volume": 231182.0}, {"date": "2021-12-01", "close": 25.68, "volume": 269448.0}, {"date": "2021-12-02", "close": 26.71, "volume": 151402.0}, {"date": "2021-12-03", "close": 26.11, "volume": 116848.0}, {"date": "2021-12-06", "close": 26.74, "volume": 135335.0}, {"date": "2021-12-07", "close": 26.42, "volume": 124503.0}, {"date": "2021-12-08", "close": 26.31, "volume": 104688.0}, {"date": "2021-12-09", "close": 26.5, "volume": 223720.0}, {"date": "2021-12-10", "close": 26.57, "volume": 125802.0}, {"date": "2021-12-13", "close": 26.12, "volume": 133124.0}, {"date": "2021-12-14", "close": 26.28, "volume": 277271.0}, {"date": "2021-12-15", "close": 26.61, "volume": 134763.0}, {"date": "2021-12-16", "close": 26.78, "volume": 136808.0}, {"date": "2021-12-17", "close": 26.79, "volume": 488203.0}, {"date": "2021-12-20", "close": 25.91, "volume": 136464.0}, {"date": "2021-12-21", "close": 26.48, "volume": 121816.0}, {"date": "2021-12-22", "close": 26.8, "volume": 72708.0}, {"date": "2021-12-23", "close": 26.99, "volume": 65873.0}, {"date": "2021-12-27", "close": 27.23, "volume": 99184.0}, {"date": "2021-12-28", "close": 27.18, "volume": 79402.0}, {"date": "2021-12-29", "close": 27.2, "volume": 87847.0}, {"date": "2021-12-30", "close": 27.03, "volume": 76688.0}, {"date": "2021-12-31", "close": 27.12, "volume": 54163.0}, {"date": "2022-01-03", "close": 27.63, "volume": 143425.0}, {"date": "2022-01-04", "close": 28.17, "volume": 172978.0}, {"date": "2022-01-05", "close": 28.2, "volume": 192770.0}, {"date": "2022-01-06", "close": 29.3, "volume": 135167.0}, {"date": "2022-01-07", "close": 29.42, "volume": 248530.0}, {"date": "2022-01-10", "close": 29.29, "volume": 194383.0}, {"date": "2022-01-11", "close": 29.0, "volume": 150948.0}, {"date": "2022-01-12", "close": 28.92, "volume": 181408.0}, {"date": "2022-01-13", "close": 29.47, "volume": 109387.0}, {"date": "2022-01-14", "close": 29.54, "volume": 145457.0}, {"date": "2022-01-18", "close": 29.6, "volume": 202347.0}, {"date": "2022-01-19", "close": 28.92, "volume": 143379.0}, {"date": "2022-01-20", "close": 27.54, "volume": 154501.0}, {"date": "2022-01-21", "close": 27.53, "volume": 173262.0}, {"date": "2022-01-24", "close": 27.99, "volume": 292326.0}, {"date": "2022-01-25", "close": 27.62, "volume": 543806.0}, {"date": "2022-01-26", "close": 27.65, "volume": 460482.0}, {"date": "2022-01-27", "close": 27.6, "volume": 234212.0}, {"date": "2022-01-28", "close": 27.3, "volume": 164237.0}, {"date": "2022-01-31", "close": 27.88, "volume": 257103.0}, {"date": "2022-02-01", "close": 28.13, "volume": 283991.0}, {"date": "2022-02-02", "close": 27.78, "volume": 169538.0}, {"date": "2022-02-03", "close": 27.67, "volume": 149930.0}, {"date": "2022-02-04", "close": 27.99, "volume": 102808.0}, {"date": "2022-02-07", "close": 28.07, "volume": 100528.0}, {"date": "2022-02-08", "close": 28.78, "volume": 156997.0}, {"date": "2022-02-09", "close": 28.0, "volume": 150489.0}, {"date": "2022-02-10", "close": 27.82, "volume": 122636.0}, {"date": "2022-02-11", "close": 27.85, "volume": 143401.0}, {"date": "2022-02-14", "close": 27.72, "volume": 208326.0}, {"date": "2022-02-15", "close": 28.03, "volume": 108381.0}, {"date": "2022-02-16", "close": 27.99, "volume": 98756.0}, {"date": "2022-02-17", "close": 27.36, "volume": 78210.0}, {"date": "2022-02-18", "close": 27.63, "volume": 94738.0}, {"date": "2022-02-22", "close": 27.49, "volume": 121379.0}, {"date": "2022-02-23", "close": 27.08, "volume": 121516.0}, {"date": "2022-02-24", "close": 26.8, "volume": 203295.0}, {"date": "2022-02-25", "close": 27.68, "volume": 130326.0}, {"date": "2022-02-28", "close": 27.45, "volume": 133768.0}, {"date": "2022-03-01", "close": 26.16, "volume": 176343.0}, {"date": "2022-03-02", "close": 27.24, "volume": 111591.0}, {"date": "2022-03-03", "close": 27.48, "volume": 108775.0}, {"date": "2022-03-04", "close": 26.83, "volume": 137993.0}, {"date": "2022-03-07", "close": 26.02, "volume": 171178.0}, {"date": "2022-03-08", "close": 26.23, "volume": 125408.0}, {"date": "2022-03-09", "close": 26.53, "volume": 165873.0}, {"date": "2022-03-10", "close": 26.75, "volume": 92868.0}, {"date": "2022-03-11", "close": 26.9, "volume": 94489.0}, {"date": "2022-03-14", "close": 27.33, "volume": 87387.0}, {"date": "2022-03-15", "close": 27.1, "volume": 102272.0}, {"date": "2022-03-16", "close": 27.63, "volume": 106221.0}, {"date": "2022-03-17", "close": 27.2, "volume": 98558.0}, {"date": "2022-03-18", "close": 26.7, "volume": 539567.0}, {"date": "2022-03-21", "close": 26.73, "volume": 111961.0}, {"date": "2022-03-22", "close": 26.91, "volume": 98807.0}, {"date": "2022-03-23", "close": 25.79, "volume": 122137.0}, {"date": "2022-03-24", "close": 25.94, "volume": 80748.0}, {"date": "2022-03-25", "close": 26.4, "volume": 94353.0}, {"date": "2022-03-28", "close": 26.44, "volume": 154135.0}, {"date": "2022-03-29", "close": 26.64, "volume": 106107.0}, {"date": "2022-03-30", "close": 25.72, "volume": 171617.0}, {"date": "2022-03-31", "close": 25.34, "volume": 175120.0}, {"date": "2022-04-01", "close": 25.41, "volume": 179627.0}, {"date": "2022-04-04", "close": 25.26, "volume": 102270.0}, {"date": "2022-04-05", "close": 25.27, "volume": 132771.0}, {"date": "2022-04-06", "close": 24.85, "volume": 114965.0}, {"date": "2022-04-07", "close": 24.53, "volume": 273104.0}, {"date": "2022-04-08", "close": 24.36, "volume": 107362.0}, {"date": "2022-04-11", "close": 24.33, "volume": 142747.0}, {"date": "2022-04-12", "close": 24.04, "volume": 107040.0}, {"date": "2022-04-13", "close": 24.26, "volume": 160524.0}, {"date": "2022-04-14", "close": 24.1, "volume": 125100.0}, {"date": "2022-04-18", "close": 24.15, "volume": 147576.0}, {"date": "2022-04-19", "close": 24.86, "volume": 129478.0}, {"date": "2022-04-20", "close": 25.19, "volume": 162172.0}, {"date": "2022-04-21", "close": 24.3, "volume": 210231.0}, {"date": "2022-04-22", "close": 23.82, "volume": 240455.0}, {"date": "2022-04-25", "close": 23.75, "volume": 528924.0}, {"date": "2022-04-26", "close": 22.79, "volume": 329087.0}, {"date": "2022-04-27", "close": 22.68, "volume": 332368.0}, {"date": "2022-04-28", "close": 23.28, "volume": 234753.0}, {"date": "2022-04-29", "close": 22.47, "volume": 184741.0}, {"date": "2022-05-02", "close": 22.64, "volume": 438324.0}, {"date": "2022-05-03", "close": 23.0, "volume": 162581.0}, {"date": "2022-05-04", "close": 23.47, "volume": 171162.0}, {"date": "2022-05-05", "close": 23.01, "volume": 275108.0}, {"date": "2022-05-06", "close": 22.59, "volume": 223228.0}, {"date": "2022-05-09", "close": 22.62, "volume": 203217.0}, {"date": "2022-05-10", "close": 22.51, "volume": 156291.0}, {"date": "2022-05-11", "close": 22.38, "volume": 157008.0}, {"date": "2022-05-12", "close": 22.22, "volume": 194942.0}, {"date": "2022-05-13", "close": 22.07, "volume": 187788.0}, {"date": "2022-05-16", "close": 21.98, "volume": 115728.0}, {"date": "2022-05-17", "close": 22.58, "volume": 161046.0}, {"date": "2022-05-18", "close": 22.0, "volume": 147009.0}, {"date": "2022-05-19", "close": 21.82, "volume": 209808.0}, {"date": "2022-05-20", "close": 22.0, "volume": 114454.0}, {"date": "2022-05-23", "close": 22.64, "volume": 165984.0}, {"date": "2022-05-24", "close": 22.6, "volume": 134343.0}, {"date": "2022-05-25", "close": 22.8, "volume": 151163.0}, {"date": "2022-05-26", "close": 23.04, "volume": 126317.0}, {"date": "2022-05-27", "close": 23.37, "volume": 83820.0}, {"date": "2022-05-31", "close": 23.45, "volume": 157081.0}, {"date": "2022-06-01", "close": 23.38, "volume": 178236.0}, {"date": "2022-06-02", "close": 23.7, "volume": 72931.0}, {"date": "2022-06-03", "close": 23.53, "volume": 97690.0}, {"date": "2022-06-06", "close": 23.68, "volume": 126196.0}, {"date": "2022-06-07", "close": 23.72, "volume": 131817.0}, {"date": "2022-06-08", "close": 23.18, "volume": 111770.0}, {"date": "2022-06-09", "close": 22.83, "volume": 184125.0}, {"date": "2022-06-10", "close": 22.3, "volume": 144384.0}, {"date": "2022-06-13", "close": 22.1, "volume": 286465.0}, {"date": "2022-06-14", "close": 22.45, "volume": 209830.0}, {"date": "2022-06-15", "close": 22.51, "volume": 319414.0}, {"date": "2022-06-16", "close": 22.17, "volume": 187679.0}, {"date": "2022-06-17", "close": 22.64, "volume": 351875.0}, {"date": "2022-06-21", "close": 22.89, "volume": 388113.0}, {"date": "2022-06-22", "close": 23.03, "volume": 383588.0}, {"date": "2022-06-23", "close": 22.64, "volume": 175084.0}, {"date": "2022-06-24", "close": 23.12, "volume": 572270.0}, {"date": "2022-06-27", "close": 23.02, "volume": 188040.0}, {"date": "2022-06-28", "close": 23.19, "volume": 168370.0}, {"date": "2022-06-29", "close": 22.84, "volume": 182012.0}, {"date": "2022-06-30", "close": 22.85, "volume": 131306.0}, {"date": "2022-07-01", "close": 23.37, "volume": 173957.0}, {"date": "2022-07-05", "close": 23.34, "volume": 113980.0}, {"date": "2022-07-06", "close": 23.41, "volume": 95219.0}, {"date": "2022-07-07", "close": 23.43, "volume": 198638.0}, {"date": "2022-07-08", "close": 23.44, "volume": 150157.0}, {"date": "2022-07-11", "close": 23.39, "volume": 269697.0}, {"date": "2022-07-12", "close": 23.52, "volume": 98619.0}, {"date": "2022-07-13", "close": 23.16, "volume": 83191.0}, {"date": "2022-07-14", "close": 22.89, "volume": 101196.0}, {"date": "2022-07-15", "close": 23.76, "volume": 166760.0}, {"date": "2022-07-18", "close": 23.62, "volume": 91651.0}, {"date": "2022-07-19", "close": 24.22, "volume": 100551.0}, {"date": "2022-07-20", "close": 24.4, "volume": 147571.0}, {"date": "2022-07-21", "close": 24.26, "volume": 106708.0}, {"date": "2022-07-22", "close": 24.24, "volume": 96384.0}, {"date": "2022-07-25", "close": 24.82, "volume": 126025.0}, {"date": "2022-07-26", "close": 24.78, "volume": 79786.0}, {"date": "2022-07-27", "close": 24.45, "volume": 195055.0}, {"date": "2022-07-28", "close": 24.34, "volume": 164263.0}, {"date": "2022-07-29", "close": 24.65, "volume": 241516.0}, {"date": "2022-08-01", "close": 24.73, "volume": 127720.0}, {"date": "2022-08-02", "close": 24.28, "volume": 100200.0}, {"date": "2022-08-03", "close": 24.49, "volume": 99506.0}, {"date": "2022-08-04", "close": 24.14, "volume": 137155.0}, {"date": "2022-08-05", "close": 24.11, "volume": 80027.0}, {"date": "2022-08-08", "close": 24.05, "volume": 109805.0}, {"date": "2022-08-09", "close": 24.11, "volume": 94408.0}, {"date": "2022-08-10", "close": 24.32, "volume": 214942.0}, {"date": "2022-08-11", "close": 24.48, "volume": 157800.0}, {"date": "2022-08-12", "close": 24.9, "volume": 174688.0}, {"date": "2022-08-15", "close": 25.0, "volume": 133163.0}, {"date": "2022-08-16", "close": 25.22, "volume": 135821.0}, {"date": "2022-08-17", "close": 24.77, "volume": 106873.0}, {"date": "2022-08-18", "close": 24.89, "volume": 53510.0}, {"date": "2022-08-19", "close": 24.58, "volume": 73722.0}, {"date": "2022-08-22", "close": 24.15, "volume": 127890.0}, {"date": "2022-08-23", "close": 23.76, "volume": 81638.0}, {"date": "2022-08-24", "close": 23.58, "volume": 81876.0}, {"date": "2022-08-25", "close": 23.84, "volume": 95787.0}, {"date": "2022-08-26", "close": 23.72, "volume": 126090.0}, {"date": "2022-08-29", "close": 23.13, "volume": 111685.0}, {"date": "2022-08-30", "close": 23.21, "volume": 104925.0}, {"date": "2022-08-31", "close": 23.0, "volume": 101913.0}, {"date": "2022-09-01", "close": 23.03, "volume": 94815.0}, {"date": "2022-09-02", "close": 22.92, "volume": 77366.0}, {"date": "2022-09-06", "close": 22.67, "volume": 121228.0}, {"date": "2022-09-07", "close": 23.07, "volume": 108550.0}, {"date": "2022-09-08", "close": 23.09, "volume": 87962.0}, {"date": "2022-09-09", "close": 23.3, "volume": 74262.0}, {"date": "2022-09-12", "close": 23.41, "volume": 116442.0}, {"date": "2022-09-13", "close": 22.74, "volume": 119870.0}, {"date": "2022-09-14", "close": 22.87, "volume": 163542.0}, {"date": "2022-09-15", "close": 23.29, "volume": 121891.0}, {"date": "2022-09-16", "close": 23.46, "volume": 230130.0}, {"date": "2022-09-19", "close": 23.86, "volume": 166350.0}, {"date": "2022-09-20", "close": 23.87, "volume": 288637.0}, {"date": "2022-09-21", "close": 23.65, "volume": 144311.0}, {"date": "2022-09-22", "close": 23.36, "volume": 94219.0}, {"date": "2022-09-23", "close": 23.12, "volume": 98027.0}, {"date": "2022-09-26", "close": 22.99, "volume": 118704.0}, {"date": "2022-09-27", "close": 22.3, "volume": 220272.0}, {"date": "2022-09-28", "close": 22.74, "volume": 127172.0}, {"date": "2022-09-29", "close": 22.41, "volume": 103147.0}, {"date": "2022-09-30", "close": 21.98, "volume": 149735.0}, {"date": "2022-10-03", "close": 22.53, "volume": 106545.0}, {"date": "2022-10-04", "close": 23.37, "volume": 127237.0}, {"date": "2022-10-05", "close": 23.07, "volume": 95758.0}, {"date": "2022-10-06", "close": 23.02, "volume": 91988.0}, {"date": "2022-10-07", "close": 22.69, "volume": 136982.0}, {"date": "2022-10-10", "close": 22.76, "volume": 75146.0}, {"date": "2022-10-11", "close": 22.83, "volume": 93643.0}, {"date": "2022-10-12", "close": 22.79, "volume": 98127.0}, {"date": "2022-10-13", "close": 23.87, "volume": 127692.0}, {"date": "2022-10-14", "close": 23.74, "volume": 90297.0}, {"date": "2022-10-17", "close": 24.09, "volume": 110496.0}, {"date": "2022-10-18", "close": 24.05, "volume": 108779.0}, {"date": "2022-10-19", "close": 24.11, "volume": 120453.0}, {"date": "2022-10-20", "close": 23.3, "volume": 91985.0}, {"date": "2022-10-21", "close": 23.92, "volume": 108300.0}, {"date": "2022-10-24", "close": 24.04, "volume": 264990.0}, {"date": "2022-10-25", "close": 24.0, "volume": 223245.0}, {"date": "2022-10-26", "close": 24.76, "volume": 203901.0}, {"date": "2022-10-27", "close": 24.98, "volume": 206694.0}, {"date": "2022-10-28", "close": 25.7, "volume": 237475.0}, {"date": "2022-10-31", "close": 26.41, "volume": 202099.0}, {"date": "2022-11-01", "close": 26.26, "volume": 116636.0}, {"date": "2022-11-02", "close": 25.72, "volume": 178841.0}, {"date": "2022-11-03", "close": 25.82, "volume": 173222.0}, {"date": "2022-11-04", "close": 26.83, "volume": 130579.0}, {"date": "2022-11-07", "close": 27.1, "volume": 175469.0}, {"date": "2022-11-08", "close": 27.08, "volume": 178638.0}, {"date": "2022-11-09", "close": 26.9, "volume": 136581.0}, {"date": "2022-11-10", "close": 27.65, "volume": 184841.0}, {"date": "2022-11-11", "close": 26.54, "volume": 229333.0}, {"date": "2022-11-14", "close": 26.57, "volume": 126076.0}, {"date": "2022-11-15", "close": 26.82, "volume": 151259.0}, {"date": "2022-11-16", "close": 26.56, "volume": 139702.0}, {"date": "2022-11-17", "close": 26.32, "volume": 124488.0}, {"date": "2022-11-18", "close": 26.43, "volume": 144818.0}, {"date": "2022-11-21", "close": 26.47, "volume": 134978.0}, {"date": "2022-11-22", "close": 26.45, "volume": 129531.0}, {"date": "2022-11-23", "close": 26.08, "volume": 90268.0}, {"date": "2022-11-25", "close": 26.23, "volume": 26535.0}, {"date": "2022-11-28", "close": 25.7, "volume": 71659.0}, {"date": "2022-11-29", "close": 25.51, "volume": 116680.0}, {"date": "2022-11-30", "close": 26.07, "volume": 214382.0}, {"date": "2022-12-01", "close": 25.81, "volume": 124136.0}, {"date": "2022-12-02", "close": 25.59, "volume": 92602.0}, {"date": "2022-12-05", "close": 24.86, "volume": 127452.0}, {"date": "2022-12-06", "close": 24.86, "volume": 70873.0}, {"date": "2022-12-07", "close": 24.55, "volume": 86212.0}, {"date": "2022-12-08", "close": 24.72, "volume": 67696.0}, {"date": "2022-12-09", "close": 24.8, "volume": 113406.0}, {"date": "2022-12-12", "close": 25.18, "volume": 148618.0}, {"date": "2022-12-13", "close": 25.24, "volume": 270249.0}, {"date": "2022-12-14", "close": 25.02, "volume": 214651.0}, {"date": "2022-12-15", "close": 24.54, "volume": 171714.0}, {"date": "2022-12-16", "close": 24.28, "volume": 326497.0}, {"date": "2022-12-19", "close": 24.38, "volume": 143982.0}, {"date": "2022-12-20", "close": 24.58, "volume": 108283.0}, {"date": "2022-12-21", "close": 25.02, "volume": 111092.0}, {"date": "2022-12-22", "close": 24.85, "volume": 92920.0}, {"date": "2022-12-23", "close": 24.99, "volume": 232712.0}, {"date": "2022-12-27", "close": 24.95, "volume": 81867.0}, {"date": "2022-12-28", "close": 24.66, "volume": 77782.0}, {"date": "2022-12-29", "close": 24.86, "volume": 104813.0}, {"date": "2022-12-30", "close": 24.72, "volume": 136343.0}, {"date": "2023-01-03", "close": 24.59, "volume": 140242.0}, {"date": "2023-01-04", "close": 24.56, "volume": 82598.0}, {"date": "2023-01-05", "close": 24.25, "volume": 67447.0}, {"date": "2023-01-06", "close": 24.78, "volume": 95029.0}, {"date": "2023-01-09", "close": 24.31, "volume": 90811.0}, {"date": "2023-01-10", "close": 24.59, "volume": 91802.0}, {"date": "2023-01-11", "close": 24.52, "volume": 75525.0}, {"date": "2023-01-12", "close": 24.97, "volume": 82804.0}, {"date": "2023-01-13", "close": 24.97, "volume": 119722.0}, {"date": "2023-01-17", "close": 24.83, "volume": 84085.0}, {"date": "2023-01-18", "close": 24.02, "volume": 126483.0}, {"date": "2023-01-19", "close": 23.89, "volume": 76042.0}, {"date": "2023-01-20", "close": 24.03, "volume": 117706.0}, {"date": "2023-01-23", "close": 24.1, "volume": 166556.0}, {"date": "2023-01-24", "close": 24.07, "volume": 167189.0}, {"date": "2023-01-25", "close": 22.65, "volume": 348309.0}, {"date": "2023-01-26", "close": 22.53, "volume": 241058.0}, {"date": "2023-01-27", "close": 22.85, "volume": 194897.0}, {"date": "2023-01-30", "close": 23.0, "volume": 223194.0}, {"date": "2023-01-31", "close": 23.87, "volume": 408819.0}, {"date": "2023-02-01", "close": 24.16, "volume": 261202.0}, {"date": "2023-02-02", "close": 24.74, "volume": 231030.0}, {"date": "2023-02-03", "close": 24.89, "volume": 410478.0}, {"date": "2023-02-06", "close": 24.59, "volume": 144781.0}, {"date": "2023-02-07", "close": 24.82, "volume": 155859.0}, {"date": "2023-02-08", "close": 24.69, "volume": 109049.0}, {"date": "2023-02-09", "close": 24.42, "volume": 143966.0}, {"date": "2023-02-10", "close": 24.54, "volume": 172575.0}, {"date": "2023-02-13", "close": 24.63, "volume": 108286.0}, {"date": "2023-02-14", "close": 24.5, "volume": 91554.0}, {"date": "2023-02-15", "close": 24.71, "volume": 132511.0}, {"date": "2023-02-16", "close": 24.51, "volume": 116941.0}, {"date": "2023-02-17", "close": 24.84, "volume": 121992.0}, {"date": "2023-02-21", "close": 24.64, "volume": 134637.0}, {"date": "2023-02-22", "close": 24.47, "volume": 111520.0}, {"date": "2023-02-23", "close": 24.56, "volume": 173410.0}, {"date": "2023-02-24", "close": 24.42, "volume": 133354.0}, {"date": "2023-02-27", "close": 24.3, "volume": 103205.0}, {"date": "2023-02-28", "close": 24.14, "volume": 359514.0}, {"date": "2023-03-01", "close": 24.2, "volume": 103191.0}, {"date": "2023-03-02", "close": 24.0, "volume": 113401.0}, {"date": "2023-03-03", "close": 24.215, "volume": 83955.0}, {"date": "2023-03-06", "close": 23.95, "volume": 102414.0}, {"date": "2023-03-07", "close": 23.53, "volume": 232841.0}, {"date": "2023-03-08", "close": 23.52, "volume": 110635.0}, {"date": "2023-03-09", "close": 22.56, "volume": 216970.0}, {"date": "2023-03-10", "close": 22.45, "volume": 219222.0}, {"date": "2023-03-13", "close": 20.91, "volume": 309205.0}, {"date": "2023-03-14", "close": 21.35, "volume": 305511.0}, {"date": "2023-03-15", "close": 20.82, "volume": 567630.0}, {"date": "2023-03-16", "close": 21.53, "volume": 324618.0}, {"date": "2023-03-17", "close": 20.72, "volume": 683995.0}, {"date": "2023-03-20", "close": 20.74, "volume": 195095.0}, {"date": "2023-03-21", "close": 21.44, "volume": 169878.0}, {"date": "2023-03-22", "close": 20.44, "volume": 169699.0}, {"date": "2023-03-23", "close": 20.09, "volume": 213186.0}, {"date": "2023-03-24", "close": 20.67, "volume": 193517.0}, {"date": "2023-03-27", "close": 20.84, "volume": 146951.0}, {"date": "2023-03-28", "close": 20.39, "volume": 137157.0}, {"date": "2023-03-29", "close": 20.38, "volume": 174076.0}, {"date": "2023-03-30", "close": 19.98, "volume": 116167.0}, {"date": "2023-03-31", "close": 20.34, "volume": 246046.0}, {"date": "2023-04-03", "close": 20.28, "volume": 166536.0}, {"date": "2023-04-04", "close": 19.67, "volume": 175015.0}, {"date": "2023-04-05", "close": 19.44, "volume": 144168.0}, {"date": "2023-04-06", "close": 19.76, "volume": 165878.0}, {"date": "2023-04-10", "close": 19.85, "volume": 299740.0}, {"date": "2023-04-11", "close": 19.73, "volume": 165178.0}, {"date": "2023-04-12", "close": 19.48, "volume": 122747.0}, {"date": "2023-04-13", "close": 19.51, "volume": 138798.0}, {"date": "2023-04-14", "close": 19.15, "volume": 126389.0}, {"date": "2023-04-17", "close": 19.43, "volume": 117615.0}, {"date": "2023-04-18", "close": 19.01, "volume": 121822.0}, {"date": "2023-04-19", "close": 19.41, "volume": 115683.0}, {"date": "2023-04-20", "close": 19.0, "volume": 93490.0}, {"date": "2023-04-21", "close": 18.92, "volume": 224248.0}, {"date": "2023-04-24", "close": 18.88, "volume": 101580.0}, {"date": "2023-04-25", "close": 18.18, "volume": 191587.0}, {"date": "2023-04-26", "close": 18.04, "volume": 232392.0}, {"date": "2023-04-27", "close": 17.89, "volume": 192629.0}, {"date": "2023-04-28", "close": 18.18, "volume": 245912.0}, {"date": "2023-05-01", "close": 18.13, "volume": 161164.0}, {"date": "2023-05-02", "close": 17.56, "volume": 392633.0}, {"date": "2023-05-03", "close": 17.4, "volume": 338115.0}, {"date": "2023-05-04", "close": 17.1, "volume": 255661.0}, {"date": "2023-05-05", "close": 17.99, "volume": 242404.0}, {"date": "2023-05-08", "close": 17.48, "volume": 136617.0}, {"date": "2023-05-09", "close": 17.05, "volume": 134272.0}, {"date": "2023-05-10", "close": 17.13, "volume": 156680.0}, {"date": "2023-05-11", "close": 16.96, "volume": 169410.0}, {"date": "2023-05-12", "close": 17.21, "volume": 123039.0}, {"date": "2023-05-15", "close": 17.5, "volume": 173632.0}, {"date": "2023-05-16", "close": 17.4, "volume": 142151.0}, {"date": "2023-05-17", "close": 18.51, "volume": 168012.0}, {"date": "2023-05-18", "close": 18.51, "volume": 145766.0}, {"date": "2023-05-19", "close": 18.12, "volume": 183668.0}, {"date": "2023-05-22", "close": 18.72, "volume": 159052.0}, {"date": "2023-05-23", "close": 19.23, "volume": 239027.0}, {"date": "2023-05-24", "close": 19.01, "volume": 130759.0}, {"date": "2023-05-25", "close": 19.12, "volume": 170476.0}, {"date": "2023-05-26", "close": 19.15, "volume": 181781.0}, {"date": "2023-05-30", "close": 19.19, "volume": 153456.0}, {"date": "2023-05-31", "close": 18.7, "volume": 429339.0}, {"date": "2023-06-01", "close": 19.2, "volume": 234394.0}, {"date": "2023-06-02", "close": 20.45, "volume": 221263.0}, {"date": "2023-06-05", "close": 19.65, "volume": 198525.0}, {"date": "2023-06-06", "close": 20.61, "volume": 181645.0}, {"date": "2023-06-07", "close": 21.4, "volume": 210139.0}, {"date": "2023-06-08", "close": 21.32, "volume": 134116.0}, {"date": "2023-06-09", "close": 21.09, "volume": 162326.0}, {"date": "2023-06-12", "close": 20.75, "volume": 150204.0}, {"date": "2023-06-13", "close": 21.42, "volume": 156559.0}, {"date": "2023-06-14", "close": 20.9, "volume": 157015.0}, {"date": "2023-06-15", "close": 21.03, "volume": 153674.0}, {"date": "2023-06-16", "close": 20.78, "volume": 268361.0}, {"date": "2023-06-20", "close": 20.51, "volume": 117096.0}, {"date": "2023-06-21", "close": 20.37, "volume": 149760.0}, {"date": "2023-06-22", "close": 19.85, "volume": 195477.0}, {"date": "2023-06-23", "close": 19.8, "volume": 852677.0}, {"date": "2023-06-26", "close": 19.73, "volume": 174326.0}, {"date": "2023-06-27", "close": 19.87, "volume": 151152.0}, {"date": "2023-06-28", "close": 19.77, "volume": 132159.0}, {"date": "2023-06-29", "close": 20.2, "volume": 257390.0}, {"date": "2023-06-30", "close": 20.1, "volume": 261262.0}, {"date": "2023-07-03", "close": 20.29, "volume": 85138.0}, {"date": "2023-07-05", "close": 19.93, "volume": 164443.0}, {"date": "2023-07-06", "close": 19.6, "volume": 155226.0}, {"date": "2023-07-07", "close": 20.53, "volume": 235831.0}, {"date": "2023-07-10", "close": 20.65, "volume": 247489.0}, {"date": "2023-07-11", "close": 20.86, "volume": 174650.0}, {"date": "2023-07-12", "close": 21.17, "volume": 170745.0}, {"date": "2023-07-13", "close": 21.32, "volume": 114563.0}, {"date": "2023-07-14", "close": 21.14, "volume": 132056.0}, {"date": "2023-07-17", "close": 21.41, "volume": 164296.0}, {"date": "2023-07-18", "close": 21.99, "volume": 213620.0}, {"date": "2023-07-19", "close": 22.86, "volume": 199757.0}, {"date": "2023-07-20", "close": 22.32, "volume": 177090.0}, {"date": "2023-07-21", "close": 21.89, "volume": 126019.0}, {"date": "2023-07-24", "close": 22.0, "volume": 480022.0}, {"date": "2023-07-25", "close": 21.72, "volume": 287041.0}, {"date": "2023-07-26", "close": 21.85, "volume": 294203.0}, {"date": "2023-07-27", "close": 21.5, "volume": 238066.0}, {"date": "2023-07-28", "close": 21.5, "volume": 280042.0}, {"date": "2023-07-31", "close": 21.66, "volume": 287086.0}, {"date": "2023-08-01", "close": 21.44, "volume": 211273.0}, {"date": "2023-08-02", "close": 21.78, "volume": 283776.0}, {"date": "2023-08-03", "close": 21.6, "volume": 173044.0}, {"date": "2023-08-04", "close": 21.74, "volume": 165566.0}, {"date": "2023-08-07", "close": 21.89, "volume": 285554.0}, {"date": "2023-08-08", "close": 21.77, "volume": 172370.0}, {"date": "2023-08-09", "close": 21.72, "volume": 192688.0}, {"date": "2023-08-10", "close": 21.62, "volume": 114174.0}, {"date": "2023-08-11", "close": 21.57, "volume": 106267.0}, {"date": "2023-08-14", "close": 21.17, "volume": 76760.0}, {"date": "2023-08-15", "close": 20.63, "volume": 109773.0}, {"date": "2023-08-16", "close": 20.53, "volume": 142993.0}, {"date": "2023-08-17", "close": 20.72, "volume": 110339.0}, {"date": "2023-08-18", "close": 20.71, "volume": 103708.0}, {"date": "2023-08-21", "close": 20.44, "volume": 87921.0}, {"date": "2023-08-22", "close": 19.97, "volume": 179244.0}, {"date": "2023-08-23", "close": 20.15, "volume": 95490.0}, {"date": "2023-08-24", "close": 20.34, "volume": 117876.0}, {"date": "2023-08-25", "close": 20.19, "volume": 84136.0}, {"date": "2023-08-28", "close": 20.33, "volume": 93707.0}, {"date": "2023-08-29", "close": 20.25, "volume": 67428.0}, {"date": "2023-08-30", "close": 20.14, "volume": 109420.0}, {"date": "2023-08-31", "close": 20.2, "volume": 156792.0}, {"date": "2023-09-01", "close": 20.8, "volume": 107942.0}, {"date": "2023-09-05", "close": 20.35, "volume": 102219.0}, {"date": "2023-09-06", "close": 20.06, "volume": 108364.0}, {"date": "2023-09-07", "close": 20.1, "volume": 143340.0}, {"date": "2023-09-08", "close": 20.04, "volume": 152709.0}, {"date": "2023-09-11", "close": 19.93, "volume": 100951.0}, {"date": "2023-09-12", "close": 19.94, "volume": 75352.0}, {"date": "2023-09-13", "close": 19.66, "volume": 120815.0}, {"date": "2023-09-14", "close": 20.1, "volume": 113637.0}, {"date": "2023-09-15", "close": 19.9, "volume": 428891.0}, {"date": "2023-09-18", "close": 19.41, "volume": 133586.0}, {"date": "2023-09-19", "close": 19.35, "volume": 118123.0}, {"date": "2023-09-20", "close": 19.26, "volume": 103805.0}, {"date": "2023-09-21", "close": 19.24, "volume": 117064.0}, {"date": "2023-09-22", "close": 19.15, "volume": 114915.0}, {"date": "2023-09-25", "close": 19.5, "volume": 87297.0}, {"date": "2023-09-26", "close": 19.28, "volume": 122362.0}, {"date": "2023-09-27", "close": 19.09, "volume": 131234.0}, {"date": "2023-09-28", "close": 19.16, "volume": 118523.0}, {"date": "2023-09-29", "close": 19.22, "volume": 140511.0}, {"date": "2023-10-02", "close": 18.79, "volume": 152036.0}, {"date": "2023-10-03", "close": 18.66, "volume": 120516.0}, {"date": "2023-10-04", "close": 18.9, "volume": 101466.0}, {"date": "2023-10-05", "close": 19.36, "volume": 138721.0}, {"date": "2023-10-06", "close": 19.37, "volume": 92361.0}, {"date": "2023-10-09", "close": 19.4, "volume": 136945.0}, {"date": "2023-10-10", "close": 19.41, "volume": 94082.0}, {"date": "2023-10-11", "close": 19.51, "volume": 77771.0}, {"date": "2023-10-12", "close": 19.46, "volume": 91573.0}, {"date": "2023-10-13", "close": 19.08, "volume": 79193.0}, {"date": "2023-10-16", "close": 19.43, "volume": 103577.0}, {"date": "2023-10-17", "close": 19.9, "volume": 177871.0}, {"date": "2023-10-18", "close": 19.58, "volume": 116440.0}, {"date": "2023-10-19", "close": 19.33, "volume": 82259.0}, {"date": "2023-10-20", "close": 18.98, "volume": 138345.0}, {"date": "2023-10-23", "close": 18.97, "volume": 134130.0}, {"date": "2023-10-24", "close": 18.68, "volume": 185012.0}, {"date": "2023-10-25", "close": 18.42, "volume": 341253.0}, {"date": "2023-10-26", "close": 19.08, "volume": 185153.0}, {"date": "2023-10-27", "close": 19.09, "volume": 138923.0}, {"date": "2023-10-30", "close": 19.72, "volume": 150208.0}, {"date": "2023-10-31", "close": 19.86, "volume": 88102.0}, {"date": "2023-11-01", "close": 19.5, "volume": 190677.0}, {"date": "2023-11-02", "close": 20.26, "volume": 139803.0}, {"date": "2023-11-03", "close": 20.88, "volume": 135881.0}, {"date": "2023-11-06", "close": 20.81, "volume": 105594.0}, {"date": "2023-11-07", "close": 20.58, "volume": 68718.0}, {"date": "2023-11-08", "close": 20.23, "volume": 93469.0}, {"date": "2023-11-09", "close": 19.89, "volume": 86985.0}, {"date": "2023-11-10", "close": 19.84, "volume": 128129.0}, {"date": "2023-11-13", "close": 20.18, "volume": 76183.0}, {"date": "2023-11-14", "close": 21.71, "volume": 178465.0}, {"date": "2023-11-15", "close": 21.83, "volume": 119947.0}, {"date": "2023-11-16", "close": 21.51, "volume": 75469.0}, {"date": "2023-11-17", "close": 21.61, "volume": 132071.0}, {"date": "2023-11-20", "close": 21.53, "volume": 84144.0}, {"date": "2023-11-21", "close": 21.09, "volume": 75480.0}, {"date": "2023-11-22", "close": 21.14, "volume": 61237.0}, {"date": "2023-11-24", "close": 21.09, "volume": 42858.0}, {"date": "2023-11-27", "close": 20.89, "volume": 90710.0}, {"date": "2023-11-28", "close": 21.48, "volume": 176631.0}, {"date": "2023-11-29", "close": 21.95, "volume": 172638.0}, {"date": "2023-11-30", "close": 21.7, "volume": 196265.0}, {"date": "2023-12-01", "close": 22.82, "volume": 209456.0}, {"date": "2023-12-04", "close": 23.22, "volume": 199062.0}, {"date": "2023-12-05", "close": 23.18, "volume": 156978.0}, {"date": "2023-12-06", "close": 23.03, "volume": 151652.0}, {"date": "2023-12-07", "close": 23.55, "volume": 173124.0}, {"date": "2023-12-08", "close": 23.61, "volume": 141606.0}, {"date": "2023-12-11", "close": 23.71, "volume": 144675.0}, {"date": "2023-12-12", "close": 23.48, "volume": 113636.0}, {"date": "2023-12-13", "close": 24.71, "volume": 327771.0}, {"date": "2023-12-14", "close": 24.82, "volume": 246972.0}, {"date": "2023-12-15", "close": 24.38, "volume": 587295.0}, {"date": "2023-12-18", "close": 24.57, "volume": 176842.0}, {"date": "2023-12-19", "close": 25.16, "volume": 200962.0}, {"date": "2023-12-20", "close": 24.78, "volume": 170195.0}, {"date": "2023-12-21", "close": 25.02, "volume": 103877.0}, {"date": "2023-12-22", "close": 25.26, "volume": 148031.0}, {"date": "2023-12-26", "close": 25.41, "volume": 100501.0}, {"date": "2023-12-27", "close": 25.33, "volume": 86571.0}, {"date": "2023-12-28", "close": 25.32, "volume": 87227.0}, {"date": "2023-12-29", "close": 24.82, "volume": 125162.0}, {"date": "2024-01-02", "close": 24.88, "volume": 122031.0}, {"date": "2024-01-03", "close": 23.9, "volume": 263749.0}, {"date": "2024-01-04", "close": 24.15, "volume": 189483.0}, {"date": "2024-01-05", "close": 24.4, "volume": 213205.0}, {"date": "2024-01-08", "close": 24.49, "volume": 283698.0}, {"date": "2024-01-09", "close": 24.1, "volume": 132147.0}, {"date": "2024-01-10", "close": 24.06, "volume": 108124.0}, {"date": "2024-01-11", "close": 23.8, "volume": 108880.0}, {"date": "2024-01-12", "close": 23.68, "volume": 97703.0}, {"date": "2024-01-16", "close": 23.19, "volume": 174427.0}, {"date": "2024-01-17", "close": 23.25, "volume": 114508.0}, {"date": "2024-01-18", "close": 23.07, "volume": 133150.0}, {"date": "2024-01-19", "close": 23.64, "volume": 171207.0}, {"date": "2024-01-22", "close": 24.22, "volume": 156636.0}, {"date": "2024-01-23", "close": 23.86, "volume": 139863.0}, {"date": "2024-01-24", "close": 24.34, "volume": 187248.0}, {"date": "2024-01-25", "close": 24.46, "volume": 253908.0}, {"date": "2024-01-26", "close": 24.46, "volume": 232355.0}, {"date": "2024-01-29", "close": 24.93, "volume": 357994.0}, {"date": "2024-01-30", "close": 24.89, "volume": 128299.0}, {"date": "2024-01-31", "close": 23.54, "volume": 168143.0}, {"date": "2024-02-01", "close": 23.37, "volume": 175910.0}, {"date": "2024-02-02", "close": 23.28, "volume": 197175.0}, {"date": "2024-02-05", "close": 22.93, "volume": 194815.0}, {"date": "2024-02-06", "close": 22.76, "volume": 142710.0}, {"date": "2024-02-07", "close": 22.72, "volume": 117392.0}, {"date": "2024-02-08", "close": 22.9, "volume": 189812.0}, {"date": "2024-02-09", "close": 23.36, "volume": 137069.0}, {"date": "2024-02-12", "close": 23.77, "volume": 203405.0}, {"date": "2024-02-13", "close": 22.41, "volume": 180374.0}, {"date": "2024-02-14", "close": 22.73, "volume": 164757.0}, {"date": "2024-02-15", "close": 23.55, "volume": 171945.0}, {"date": "2024-02-16", "close": 23.21, "volume": 108027.0}, {"date": "2024-02-20", "close": 23.21, "volume": 178797.0}, {"date": "2024-02-21", "close": 23.3, "volume": 133841.0}, {"date": "2024-02-22", "close": 23.14, "volume": 147448.0}, {"date": "2024-02-23", "close": 23.05, "volume": 106239.0}, {"date": "2024-02-26", "close": 22.68, "volume": 127033.0}, {"date": "2024-02-27", "close": 22.72, "volume": 81049.0}, {"date": "2024-02-28", "close": 22.63, "volume": 113270.0}, {"date": "2024-02-29", "close": 23.06, "volume": 128465.0}, {"date": "2024-03-01", "close": 22.95, "volume": 122998.0}, {"date": "2024-03-04", "close": 22.94, "volume": 86017.0}, {"date": "2024-03-05", "close": 23.78, "volume": 156830.0}, {"date": "2024-03-06", "close": 23.88, "volume": 148207.0}, {"date": "2024-03-07", "close": 23.92, "volume": 120393.0}, {"date": "2024-03-08", "close": 23.69, "volume": 170441.0}, {"date": "2024-03-11", "close": 23.72, "volume": 79436.0}, {"date": "2024-03-12", "close": 23.44, "volume": 97480.0}, {"date": "2024-03-13", "close": 23.31, "volume": 98459.0}, {"date": "2024-03-14", "close": 22.58, "volume": 115708.0}, {"date": "2024-03-15", "close": 22.81, "volume": 404971.0}, {"date": "2024-03-18", "close": 22.34, "volume": 127044.0}, {"date": "2024-03-19", "close": 22.56, "volume": 111448.0}, {"date": "2024-03-20", "close": 23.35, "volume": 131583.0}, {"date": "2024-03-21", "close": 23.51, "volume": 166874.0}, {"date": "2024-03-22", "close": 23.07, "volume": 148145.0}, {"date": "2024-03-25", "close": 23.19, "volume": 78575.0}, {"date": "2024-03-26", "close": 22.91, "volume": 99967.0}, {"date": "2024-03-27", "close": 23.87, "volume": 134742.0}, {"date": "2024-03-28", "close": 24.05, "volume": 311479.0}, {"date": "2024-04-01", "close": 23.48, "volume": 109522.0}, {"date": "2024-04-02", "close": 23.08, "volume": 189918.0}, {"date": "2024-04-03", "close": 23.03, "volume": 133359.0}, {"date": "2024-04-04", "close": 23.07, "volume": 135511.0}, {"date": "2024-04-05", "close": 23.1, "volume": 202065.0}, {"date": "2024-04-08", "close": 23.52, "volume": 275372.0}, {"date": "2024-04-09", "close": 23.57, "volume": 279713.0}, {"date": "2024-04-10", "close": 22.36, "volume": 265407.0}, {"date": "2024-04-11", "close": 22.23, "volume": 167726.0}, {"date": "2024-04-12", "close": 22.2, "volume": 108207.0}, {"date": "2024-04-15", "close": 22.16, "volume": 129843.0}, {"date": "2024-04-16", "close": 21.8, "volume": 130453.0}, {"date": "2024-04-17", "close": 21.9, "volume": 117273.0}, {"date": "2024-04-18", "close": 21.86, "volume": 145006.0}, {"date": "2024-04-19", "close": 22.81, "volume": 238036.0}, {"date": "2024-04-22", "close": 22.89, "volume": 157018.0}, {"date": "2024-04-23", "close": 23.27, "volume": 117190.0}, {"date": "2024-04-24", "close": 23.12, "volume": 261885.0}, {"date": "2024-04-25", "close": 23.09, "volume": 193724.0}, {"date": "2024-04-26", "close": 22.8, "volume": 117074.0}, {"date": "2024-04-29", "close": 22.56, "volume": 174705.0}, {"date": "2024-04-30", "close": 22.34, "volume": 204873.0}, {"date": "2024-05-01", "close": 22.89, "volume": 199445.0}, {"date": "2024-05-02", "close": 23.46, "volume": 237901.0}, {"date": "2024-05-03", "close": 23.72, "volume": 140582.0}, {"date": "2024-05-06", "close": 23.49, "volume": 239426.0}, {"date": "2024-05-07", "close": 23.42, "volume": 230102.0}, {"date": "2024-05-08", "close": 23.49, "volume": 155449.0}, {"date": "2024-05-09", "close": 23.76, "volume": 302521.0}, {"date": "2024-05-10", "close": 23.8, "volume": 128997.0}, {"date": "2024-05-13", "close": 23.57, "volume": 96146.0}, {"date": "2024-05-14", "close": 23.68, "volume": 98124.0}, {"date": "2024-05-15", "close": 23.85, "volume": 157538.0}, {"date": "2024-05-16", "close": 23.85, "volume": 113604.0}, {"date": "2024-05-17", "close": 24.01, "volume": 130640.0}, {"date": "2024-05-20", "close": 23.44, "volume": 99820.0}, {"date": "2024-05-21", "close": 23.53, "volume": 83780.0}, {"date": "2024-05-22", "close": 23.32, "volume": 107454.0}, {"date": "2024-05-23", "close": 22.81, "volume": 125439.0}, {"date": "2024-05-24", "close": 22.91, "volume": 161249.0}, {"date": "2024-05-28", "close": 22.59, "volume": 116534.0}, {"date": "2024-05-29", "close": 22.18, "volume": 108160.0}, {"date": "2024-05-30", "close": 22.44, "volume": 105703.0}, {"date": "2024-05-31", "close": 22.61, "volume": 309984.0}, {"date": "2024-06-03", "close": 22.24, "volume": 100849.0}, {"date": "2024-06-04", "close": 21.91, "volume": 104178.0}, {"date": "2024-06-05", "close": 22.28, "volume": 148080.0}, {"date": "2024-06-06", "close": 22.4, "volume": 108606.0}, {"date": "2024-06-07", "close": 22.49, "volume": 370289.0}, {"date": "2024-06-10", "close": 22.18, "volume": 174984.0}, {"date": "2024-06-11", "close": 22.36, "volume": 279267.0}, {"date": "2024-06-12", "close": 22.5, "volume": 253288.0}, {"date": "2024-06-13", "close": 22.32, "volume": 113914.0}, {"date": "2024-06-14", "close": 22.09, "volume": 276546.0}, {"date": "2024-06-17", "close": 22.47, "volume": 112040.0}, {"date": "2024-06-18", "close": 22.47, "volume": 143705.0}, {"date": "2024-06-20", "close": 22.4, "volume": 122141.0}, {"date": "2024-06-21", "close": 22.48, "volume": 386241.0}, {"date": "2024-06-24", "close": 22.59, "volume": 143071.0}, {"date": "2024-06-25", "close": 22.59, "volume": 170174.0}, {"date": "2024-06-26", "close": 22.87, "volume": 177919.0}, {"date": "2024-06-27", "close": 23.37, "volume": 117343.0}, {"date": "2024-06-28", "close": 24.21, "volume": 935793.0}, {"date": "2024-07-01", "close": 23.79, "volume": 233482.0}, {"date": "2024-07-02", "close": 24.17, "volume": 104860.0}, {"date": "2024-07-03", "close": 23.71, "volume": 61329.0}, {"date": "2024-07-05", "close": 23.54, "volume": 142633.0}, {"date": "2024-07-08", "close": 23.59, "volume": 133590.0}, {"date": "2024-07-09", "close": 23.88, "volume": 136549.0}, {"date": "2024-07-10", "close": 24.31, "volume": 115281.0}, {"date": "2024-07-11", "close": 25.37, "volume": 294082.0}, {"date": "2024-07-12", "close": 25.46, "volume": 235379.0}, {"date": "2024-07-15", "close": 26.21, "volume": 273827.0}, {"date": "2024-07-16", "close": 27.31, "volume": 293175.0}, {"date": "2024-07-17", "close": 27.8, "volume": 425799.0}, {"date": "2024-07-18", "close": 27.16, "volume": 279699.0}, {"date": "2024-07-19", "close": 26.99, "volume": 209450.0}, {"date": "2024-07-22", "close": 27.36, "volume": 227705.0}, {"date": "2024-07-23", "close": 28.26, "volume": 345403.0}, {"date": "2024-07-24", "close": 27.36, "volume": 381704.0}, {"date": "2024-07-25", "close": 28.3, "volume": 497361.0}, {"date": "2024-07-26", "close": 28.41, "volume": 494617.0}, {"date": "2024-07-29", "close": 27.53, "volume": 202680.0}, {"date": "2024-07-30", "close": 27.8, "volume": 178651.0}, {"date": "2024-07-31", "close": 27.44, "volume": 246951.0}, {"date": "2024-08-01", "close": 26.23, "volume": 331261.0}, {"date": "2024-08-02", "close": 25.59, "volume": 332262.0}, {"date": "2024-08-05", "close": 24.58, "volume": 334272.0}, {"date": "2024-08-06", "close": 24.74, "volume": 198294.0}, {"date": "2024-08-07", "close": 24.57, "volume": 109936.0}, {"date": "2024-08-08", "close": 24.92, "volume": 92842.0}, {"date": "2024-08-09", "close": 24.59, "volume": 135096.0}, {"date": "2024-08-12", "close": 24.46, "volume": 151713.0}, {"date": "2024-08-13", "close": 24.87, "volume": 156484.0}, {"date": "2024-08-14", "close": 24.66, "volume": 131842.0}, {"date": "2024-08-15", "close": 25.18, "volume": 145802.0}, {"date": "2024-08-16", "close": 25.78, "volume": 146103.0}, {"date": "2024-08-19", "close": 26.21, "volume": 130644.0}, {"date": "2024-08-20", "close": 25.85, "volume": 111797.0}, {"date": "2024-08-21", "close": 25.86, "volume": 89888.0}, {"date": "2024-08-22", "close": 25.95, "volume": 75370.0}, {"date": "2024-08-23", "close": 27.44, "volume": 222492.0}, {"date": "2024-08-26", "close": 27.39, "volume": 136830.0}, {"date": "2024-08-27", "close": 26.64, "volume": 1207886.0}, {"date": "2024-08-28", "close": 27.07, "volume": 1416879.0}, {"date": "2024-08-29", "close": 26.9, "volume": 755484.0}, {"date": "2024-08-30", "close": 27.05, "volume": 664984.0}, {"date": "2024-09-03", "close": 27.49, "volume": 658550.0}, {"date": "2024-09-04", "close": 26.77, "volume": 554790.0}, {"date": "2024-09-05", "close": 26.46, "volume": 606362.0}, {"date": "2024-09-06", "close": 26.0, "volume": 630997.0}, {"date": "2024-09-09", "close": 25.75, "volume": 344770.0}, {"date": "2024-09-10", "close": 26.16, "volume": 307475.0}, {"date": "2024-09-11", "close": 25.76, "volume": 232104.0}, {"date": "2024-09-12", "close": 25.78, "volume": 192279.0}, {"date": "2024-09-13", "close": 26.33, "volume": 194136.0}, {"date": "2024-09-16", "close": 26.59, "volume": 180199.0}, {"date": "2024-09-17", "close": 26.59, "volume": 213135.0}, {"date": "2024-09-18", "close": 26.75, "volume": 250578.0}, {"date": "2024-09-19", "close": 27.46, "volume": 285087.0}, {"date": "2024-09-20", "close": 26.92, "volume": 543826.0}, {"date": "2024-09-23", "close": 26.62, "volume": 219078.0}, {"date": "2024-09-24", "close": 26.22, "volume": 136826.0}, {"date": "2024-09-25", "close": 25.77, "volume": 159212.0}, {"date": "2024-09-26", "close": 25.75, "volume": 194511.0}, {"date": "2024-09-27", "close": 25.62, "volume": 226732.0}, {"date": "2024-09-30", "close": 26.02, "volume": 253382.0}, {"date": "2024-10-01", "close": 25.16, "volume": 174048.0}, {"date": "2024-10-02", "close": 24.75, "volume": 241743.0}, {"date": "2024-10-03", "close": 24.66, "volume": 215821.0}, {"date": "2024-10-04", "close": 25.1, "volume": 249177.0}, {"date": "2024-10-07", "close": 24.76, "volume": 187269.0}, {"date": "2024-10-08", "close": 24.7, "volume": 367156.0}, {"date": "2024-10-09", "close": 24.65, "volume": 227407.0}, {"date": "2024-10-10", "close": 24.58, "volume": 223851.0}, {"date": "2024-10-11", "close": 25.27, "volume": 316369.0}, {"date": "2024-10-14", "close": 24.9, "volume": 404201.0}, {"date": "2024-10-15", "close": 25.16, "volume": 424983.0}, {"date": "2024-10-16", "close": 26.03, "volume": 404021.0}, {"date": "2024-10-17", "close": 26.25, "volume": 253249.0}, {"date": "2024-10-18", "close": 26.0, "volume": 538213.0}, {"date": "2024-10-21", "close": 24.78, "volume": 435132.0}, {"date": "2024-10-22", "close": 24.83, "volume": 313257.0}, {"date": "2024-10-23", "close": 24.69, "volume": 382366.0}, {"date": "2024-10-24", "close": 24.55, "volume": 372660.0}, {"date": "2024-10-25", "close": 24.18, "volume": 345702.0}, {"date": "2024-10-28", "close": 25.3, "volume": 261365.0}, {"date": "2024-10-29", "close": 24.78, "volume": 216525.0}, {"date": "2024-10-30", "close": 24.96, "volume": 263601.0}, {"date": "2024-10-31", "close": 24.31, "volume": 208536.0}, {"date": "2024-11-01", "close": 24.26, "volume": 227445.0}, {"date": "2024-11-04", "close": 23.98, "volume": 180838.0}, {"date": "2024-11-05", "close": 24.45, "volume": 228331.0}, {"date": "2024-11-06", "close": 27.29, "volume": 976228.0}, {"date": "2024-11-07", "close": 26.4, "volume": 566059.0}, {"date": "2024-11-08", "close": 26.43, "volume": 289742.0}, {"date": "2024-11-11", "close": 27.38, "volume": 230461.0}, {"date": "2024-11-12", "close": 27.15, "volume": 218985.0}, {"date": "2024-11-13", "close": 26.83, "volume": 211110.0}, {"date": "2024-11-14", "close": 26.71, "volume": 233894.0}, {"date": "2024-11-15", "close": 26.47, "volume": 215086.0}, {"date": "2024-11-18", "close": 26.4, "volume": 191953.0}, {"date": "2024-11-19", "close": 26.33, "volume": 153652.0}, {"date": "2024-11-20", "close": 26.47, "volume": 153102.0}, {"date": "2024-11-21", "close": 26.85, "volume": 161130.0}, {"date": "2024-11-22", "close": 27.31, "volume": 213387.0}, {"date": "2024-11-25", "close": 27.55, "volume": 292097.0}, {"date": "2024-11-26", "close": 27.17, "volume": 232728.0}, {"date": "2024-11-27", "close": 26.93, "volume": 194648.0}, {"date": "2024-11-29", "close": 26.69, "volume": 178997.0}, {"date": "2024-12-02", "close": 26.9, "volume": 297937.0}, {"date": "2024-12-03", "close": 26.77, "volume": 257961.0}, {"date": "2024-12-04", "close": 26.97, "volume": 406501.0}, {"date": "2024-12-05", "close": 26.97, "volume": 209981.0}, {"date": "2024-12-06", "close": 26.93, "volume": 185392.0}, {"date": "2024-12-09", "close": 26.61, "volume": 158500.0}, {"date": "2024-12-10", "close": 26.67, "volume": 164471.0}, {"date": "2024-12-11", "close": 26.86, "volume": 248405.0}, {"date": "2024-12-12", "close": 26.43, "volume": 207634.0}, {"date": "2024-12-13", "close": 26.23, "volume": 180190.0}, {"date": "2024-12-16", "close": 26.35, "volume": 140292.0}, {"date": "2024-12-17", "close": 25.73, "volume": 177404.0}, {"date": "2024-12-18", "close": 24.28, "volume": 306494.0}, {"date": "2024-12-19", "close": 24.06, "volume": 242100.0}, {"date": "2024-12-20", "close": 24.14, "volume": 657575.0}, {"date": "2024-12-23", "close": 24.3, "volume": 238786.0}, {"date": "2024-12-24", "close": 24.24, "volume": 90430.0}, {"date": "2024-12-26", "close": 24.25, "volume": 123280.0}, {"date": "2024-12-27", "close": 23.72, "volume": 178088.0}, {"date": "2024-12-30", "close": 23.57, "volume": 158437.0}, {"date": "2024-12-31", "close": 23.57, "volume": 178100.0}, {"date": "2025-01-02", "close": 23.07, "volume": 193847.0}, {"date": "2025-01-03", "close": 23.3, "volume": 198166.0}, {"date": "2025-01-06", "close": 23.26, "volume": 230061.0}, {"date": "2025-01-07", "close": 22.77, "volume": 302742.0}, {"date": "2025-01-08", "close": 22.62, "volume": 365614.0}, {"date": "2025-01-10", "close": 21.92, "volume": 354551.0}, {"date": "2025-01-13", "close": 21.96, "volume": 418382.0}, {"date": "2025-01-14", "close": 22.54, "volume": 208565.0}, {"date": "2025-01-15", "close": 23.05, "volume": 372412.0}, {"date": "2025-01-16", "close": 22.86, "volume": 304326.0}, {"date": "2025-01-17", "close": 23.13, "volume": 462509.0}, {"date": "2025-01-21", "close": 23.2, "volume": 307172.0}, {"date": "2025-01-22", "close": 22.75, "volume": 268621.0}, {"date": "2025-01-23", "close": 23.1, "volume": 427979.0}, {"date": "2025-01-24", "close": 22.88, "volume": 365338.0}, {"date": "2025-01-27", "close": 23.53, "volume": 607321.0}, {"date": "2025-01-28", "close": 23.45, "volume": 593594.0}, {"date": "2025-01-29", "close": 23.89, "volume": 426689.0}, {"date": "2025-01-30", "close": 24.4, "volume": 332948.0}, {"date": "2025-01-31", "close": 24.28, "volume": 350411.0}, {"date": "2025-02-03", "close": 23.75, "volume": 268489.0}, {"date": "2025-02-04", "close": 24.34, "volume": 352436.0}, {"date": "2025-02-05", "close": 24.86, "volume": 463541.0}, {"date": "2025-02-06", "close": 25.35, "volume": 337937.0}, {"date": "2025-02-07", "close": 24.69, "volume": 520222.0}, {"date": "2025-02-10", "close": 24.51, "volume": 248744.0}, {"date": "2025-02-11", "close": 25.3, "volume": 224995.0}, {"date": "2025-02-12", "close": 24.69, "volume": 292678.0}, {"date": "2025-02-13", "close": 25.05, "volume": 202048.0}, {"date": "2025-02-14", "close": 24.53, "volume": 197539.0}, {"date": "2025-02-18", "close": 24.68, "volume": 228587.0}, {"date": "2025-02-19", "close": 24.88, "volume": 373471.0}, {"date": "2025-02-20", "close": 24.91, "volume": 344304.0}, {"date": "2025-02-21", "close": 24.25, "volume": 376426.0}, {"date": "2025-02-24", "close": 24.0, "volume": 608330.0}, {"date": "2025-02-25", "close": 23.93, "volume": 410517.0}, {"date": "2025-02-26", "close": 23.59, "volume": 410221.0}, {"date": "2025-02-27", "close": 23.99, "volume": 752326.0}, {"date": "2025-02-28", "close": 23.99, "volume": 1673777.0}, {"date": "2025-03-03", "close": 24.04, "volume": 539385.0}, {"date": "2025-03-04", "close": 22.85, "volume": 834690.0}, {"date": "2025-03-05", "close": 22.46, "volume": 941000.0}, {"date": "2025-03-06", "close": 22.59, "volume": 582354.0}, {"date": "2025-03-07", "close": 22.55, "volume": 443429.0}, {"date": "2025-03-10", "close": 21.57, "volume": 522706.0}, {"date": "2025-03-11", "close": 21.26, "volume": 541395.0}, {"date": "2025-03-12", "close": 21.77, "volume": 499907.0}, {"date": "2025-03-13", "close": 21.54, "volume": 480375.0}, {"date": "2025-03-14", "close": 22.08, "volume": 360604.0}, {"date": "2025-03-17", "close": 22.45, "volume": 478579.0}, {"date": "2025-03-18", "close": 22.15, "volume": 429699.0}, {"date": "2025-03-19", "close": 22.19, "volume": 371029.0}, {"date": "2025-03-20", "close": 22.01, "volume": 352646.0}, {"date": "2025-03-21", "close": 22.05, "volume": 905068.0}, {"date": "2025-03-24", "close": 22.41, "volume": 360654.0}, {"date": "2025-03-25", "close": 22.18, "volume": 458929.0}, {"date": "2025-03-26", "close": 22.16, "volume": 307207.0}, {"date": "2025-03-27", "close": 22.39, "volume": 657988.0}, {"date": "2025-03-28", "close": 21.69, "volume": 421671.0}, {"date": "2025-03-31", "close": 21.6, "volume": 576063.0}, {"date": "2025-04-01", "close": 21.57, "volume": 470991.0}, {"date": "2025-04-02", "close": 21.72, "volume": 361763.0}, {"date": "2025-04-03", "close": 19.75, "volume": 808623.0}, {"date": "2025-04-04", "close": 19.21, "volume": 1187254.0}, {"date": "2025-04-07", "close": 19.2, "volume": 1130800.0}, {"date": "2025-04-08", "close": 19.37, "volume": 1537378.0}, {"date": "2025-04-09", "close": 20.47, "volume": 1137644.0}, {"date": "2025-04-10", "close": 19.56, "volume": 1015799.0}, {"date": "2025-04-11", "close": 19.43, "volume": 852815.0}, {"date": "2025-04-14", "close": 19.42, "volume": 521738.0}, {"date": "2025-04-15", "close": 19.92, "volume": 542081.0}, {"date": "2025-04-16", "close": 20.0, "volume": 588191.0}, {"date": "2025-04-17", "close": 19.96, "volume": 535484.0}, {"date": "2025-04-21", "close": 19.89, "volume": 549133.0}, {"date": "2025-04-22", "close": 20.58, "volume": 688617.0}, {"date": "2025-04-23", "close": 21.25, "volume": 814161.0}, {"date": "2025-04-24", "close": 21.01, "volume": 662527.0}, {"date": "2025-04-25", "close": 20.67, "volume": 464464.0}, {"date": "2025-04-28", "close": 20.94, "volume": 303775.0}, {"date": "2025-04-29", "close": 20.99, "volume": 693398.0}, {"date": "2025-04-30", "close": 20.79, "volume": 435291.0}, {"date": "2025-05-01", "close": 21.1, "volume": 511197.0}, {"date": "2025-05-02", "close": 21.69, "volume": 393474.0}, {"date": "2025-05-05", "close": 21.71, "volume": 310179.0}, {"date": "2025-05-06", "close": 21.56, "volume": 349575.0}, {"date": "2025-05-07", "close": 21.64, "volume": 462002.0}, {"date": "2025-05-08", "close": 22.11, "volume": 405369.0}, {"date": "2025-05-09", "close": 21.81, "volume": 298624.0}, {"date": "2025-05-12", "close": 22.43, "volume": 509162.0}, {"date": "2025-05-13", "close": 22.52, "volume": 385933.0}, {"date": "2025-05-14", "close": 22.37, "volume": 356283.0}, {"date": "2025-05-15", "close": 22.57, "volume": 401500.0}, {"date": "2025-05-16", "close": 22.48, "volume": 394574.0}, {"date": "2025-05-19", "close": 22.54, "volume": 272891.0}, {"date": "2025-05-20", "close": 22.5, "volume": 315486.0}, {"date": "2025-05-21", "close": 21.86, "volume": 564416.0}, {"date": "2025-05-22", "close": 21.81, "volume": 457114.0}, {"date": "2025-05-23", "close": 21.61, "volume": 420903.0}, {"date": "2025-05-27", "close": 22.265, "volume": 320093.0}, {"date": "2025-05-28", "close": 22.06, "volume": 694480.0}, {"date": "2025-05-29", "close": 22.25, "volume": 750657.0}, {"date": "2025-05-30", "close": 22.12, "volume": 605826.0}, {"date": "2025-06-02", "close": 21.97, "volume": 694840.0}, {"date": "2025-06-03", "close": 22.69, "volume": 655007.0}, {"date": "2025-06-04", "close": 22.3, "volume": 588828.0}, {"date": "2025-06-05", "close": 22.23, "volume": 491651.0}, {"date": "2025-06-06", "close": 22.73, "volume": 444110.0}, {"date": "2025-06-09", "close": 22.82, "volume": 764116.0}, {"date": "2025-06-10", "close": 23.11, "volume": 408401.0}, {"date": "2025-06-11", "close": 22.73, "volume": 554250.0}, {"date": "2025-06-12", "close": 22.79, "volume": 880706.0}, {"date": "2025-06-13", "close": 22.3, "volume": 601993.0}, {"date": "2025-06-16", "close": 22.37, "volume": 673585.0}, {"date": "2025-06-17", "close": 22.24, "volume": 468624.0}, {"date": "2025-06-18", "close": 22.48, "volume": 533378.0}, {"date": "2025-06-20", "close": 22.36, "volume": 1100291.0}, {"date": "2025-06-23", "close": 22.96, "volume": 466000.0}, {"date": "2025-06-24", "close": 23.21, "volume": 609637.0}, {"date": "2025-06-25", "close": 22.95, "volume": 469212.0}, {"date": "2025-06-26", "close": 23.42, "volume": 383040.0}, {"date": "2025-06-27", "close": 23.22, "volume": 1247614.0}, {"date": "2025-06-30", "close": 22.885, "volume": 802868.0}, {"date": "2025-07-01", "close": 23.89, "volume": 1276647.0}, {"date": "2025-07-02", "close": 24.04, "volume": 525140.0}, {"date": "2025-07-03", "close": 24.38, "volume": 364133.0}, {"date": "2025-07-07", "close": 24.0, "volume": 600883.0}, {"date": "2025-07-08", "close": 24.3, "volume": 772130.0}, {"date": "2025-07-09", "close": 24.25, "volume": 375851.0}, {"date": "2025-07-10", "close": 24.26, "volume": 314452.0}, {"date": "2025-07-11", "close": 23.96, "volume": 321810.0}, {"date": "2025-07-14", "close": 24.42, "volume": 426838.0}, {"date": "2025-07-15", "close": 23.68, "volume": 622799.0}, {"date": "2025-07-16", "close": 24.11, "volume": 580666.0}, {"date": "2025-07-17", "close": 24.41, "volume": 536256.0}, {"date": "2025-07-18", "close": 24.37, "volume": 688305.0}, {"date": "2025-07-21", "close": 24.14, "volume": 436021.0}, {"date": "2025-07-22", "close": 24.16, "volume": 826003.0}, {"date": "2025-07-23", "close": 23.68, "volume": 802846.0}, {"date": "2025-07-24", "close": 23.33, "volume": 780425.0}, {"date": "2025-07-25", "close": 23.22, "volume": 648725.0}, {"date": "2025-07-28", "close": 23.03, "volume": 376300.0}, {"date": "2025-07-29", "close": 22.78, "volume": 461157.0}, {"date": "2025-07-30", "close": 22.62, "volume": 416077.0}, {"date": "2025-07-31", "close": 22.32, "volume": 360969.0}, {"date": "2025-08-01", "close": 22.13, "volume": 702635.0}, {"date": "2025-08-04", "close": 22.31, "volume": 306787.0}, {"date": "2025-08-05", "close": 22.41, "volume": 404782.0}, {"date": "2025-08-06", "close": 22.25, "volume": 510346.0}, {"date": "2025-08-07", "close": 22.08, "volume": 538255.0}, {"date": "2025-08-08", "close": 22.3, "volume": 450679.0}, {"date": "2025-08-11", "close": 22.36, "volume": 467006.0}, {"date": "2025-08-12", "close": 23.25, "volume": 672975.0}, {"date": "2025-08-13", "close": 23.66, "volume": 576318.0}, {"date": "2025-08-14", "close": 23.44, "volume": 405680.0}, {"date": "2025-08-15", "close": 23.24, "volume": 493891.0}, {"date": "2025-08-18", "close": 23.19, "volume": 262594.0}, {"date": "2025-08-19", "close": 23.19, "volume": 329852.0}, {"date": "2025-08-20", "close": 23.23, "volume": 327788.0}, {"date": "2025-08-21", "close": 23.19, "volume": 412645.0}, {"date": "2025-08-22", "close": 24.17, "volume": 812021.0}, {"date": "2025-08-25", "close": 23.91, "volume": 265710.0}, {"date": "2025-08-26", "close": 24.44, "volume": 564631.0}, {"date": "2025-08-27", "close": 24.65, "volume": 504532.0}, {"date": "2025-08-28", "close": 24.69, "volume": 456431.0}, {"date": "2025-08-29", "close": 24.7, "volume": 505171.0}, {"date": "2025-09-02", "close": 24.58, "volume": 541337.0}, {"date": "2025-09-03", "close": 24.42, "volume": 463176.0}, {"date": "2025-09-04", "close": 24.77, "volume": 319250.0}, {"date": "2025-09-05", "close": 24.68, "volume": 373563.0}, {"date": "2025-09-08", "close": 24.91, "volume": 396192.0}, {"date": "2025-09-09", "close": 24.7, "volume": 673367.0}, {"date": "2025-09-10", "close": 24.64, "volume": 425565.0}, {"date": "2025-09-11", "close": 24.63, "volume": 445640.0}, {"date": "2025-09-12", "close": 24.61, "volume": 421503.0}, {"date": "2025-09-15", "close": 24.44, "volume": 418712.0}, {"date": "2025-09-16", "close": 24.33, "volume": 483288.0}, {"date": "2025-09-17", "close": 24.5, "volume": 569166.0}, {"date": "2025-09-18", "close": 25.14, "volume": 539870.0}, {"date": "2025-09-19", "close": 24.74, "volume": 2430787.0}, {"date": "2025-09-22", "close": 24.55, "volume": 669530.0}, {"date": "2025-09-23", "close": 24.31, "volume": 381735.0}, {"date": "2025-09-24", "close": 24.12, "volume": 294126.0}, {"date": "2025-09-25", "close": 23.99, "volume": 379583.0}, {"date": "2025-09-26", "close": 24.0, "volume": 278717.0}, {"date": "2025-09-29", "close": 23.5, "volume": 615555.0}, {"date": "2025-09-30", "close": 23.15, "volume": 363023.0}, {"date": "2025-10-01", "close": 23.08, "volume": 391783.0}, {"date": "2025-10-02", "close": 23.06, "volume": 390915.0}, {"date": "2025-10-03", "close": 23.17, "volume": 635282.0}, {"date": "2025-10-06", "close": 23.37, "volume": 592220.0}, {"date": "2025-10-07", "close": 23.18, "volume": 471210.0}, {"date": "2025-10-08", "close": 23.37, "volume": 330728.0}, {"date": "2025-10-09", "close": 23.29, "volume": 273403.0}, {"date": "2025-10-10", "close": 22.46, "volume": 541044.0}, {"date": "2025-10-13", "close": 22.79, "volume": 294844.0}, {"date": "2025-10-14", "close": 23.75, "volume": 428579.0}, {"date": "2025-10-15", "close": 23.32, "volume": 473747.0}, {"date": "2025-10-16", "close": 22.19, "volume": 603016.0}, {"date": "2025-10-17", "close": 22.47, "volume": 602275.0}, {"date": "2025-10-20", "close": 23.29, "volume": 352820.0}, {"date": "2025-10-21", "close": 23.25, "volume": 320400.0}, {"date": "2025-10-22", "close": 23.3, "volume": 437166.0}, {"date": "2025-10-23", "close": 23.18, "volume": 338124.0}, {"date": "2025-10-24", "close": 23.48, "volume": 321421.0}, {"date": "2025-10-27", "close": 23.2, "volume": 359381.0}, {"date": "2025-10-28", "close": 23.24, "volume": 363728.0}, {"date": "2025-10-29", "close": 22.53, "volume": 798595.0}, {"date": "2025-10-30", "close": 22.51, "volume": 507033.0}, {"date": "2025-10-31", "close": 22.36, "volume": 405891.0}, {"date": "2025-11-03", "close": 22.7, "volume": 359229.0}, {"date": "2025-11-04", "close": 22.66, "volume": 545883.0}, {"date": "2025-11-05", "close": 23.06, "volume": 395929.0}, {"date": "2025-11-06", "close": 22.76, "volume": 282714.0}, {"date": "2025-11-07", "close": 22.99, "volume": 244192.0}, {"date": "2025-11-10", "close": 22.92, "volume": 334792.0}, {"date": "2025-11-11", "close": 23.03, "volume": 244409.0}, {"date": "2025-11-12", "close": 23.15, "volume": 389858.0}, {"date": "2025-11-13", "close": 23.01, "volume": 344639.0}, {"date": "2025-11-14", "close": 23.16, "volume": 311030.0}, {"date": "2025-11-17", "close": 22.17, "volume": 450006.0}, {"date": "2025-11-18", "close": 22.35, "volume": 377959.0}, {"date": "2025-11-19", "close": 22.5, "volume": 289624.0}, {"date": "2025-11-20", "close": 22.42, "volume": 300590.0}, {"date": "2025-11-21", "close": 23.21, "volume": 369828.0}, {"date": "2025-11-24", "close": 23.21, "volume": 335032.0}, {"date": "2025-11-25", "close": 23.97, "volume": 359190.0}, {"date": "2025-11-26", "close": 23.76, "volume": 598488.0}, {"date": "2025-11-28", "close": 23.54, "volume": 217833.0}, {"date": "2025-12-01", "close": 23.52, "volume": 786366.0}, {"date": "2025-12-02", "close": 23.5, "volume": 301478.0}, {"date": "2025-12-03", "close": 23.94, "volume": 384817.0}, {"date": "2025-12-04", "close": 24.18, "volume": 367165.0}, {"date": "2025-12-05", "close": 24.02, "volume": 400533.0}, {"date": "2025-12-08", "close": 24.29, "volume": 573358.0}, {"date": "2025-12-09", "close": 24.24, "volume": 348001.0}, {"date": "2025-12-10", "close": 24.88, "volume": 1127944.0}, {"date": "2025-12-11", "close": 25.04, "volume": 433893.0}, {"date": "2025-12-12", "close": 25.17, "volume": 387267.0}, {"date": "2025-12-15", "close": 25.24, "volume": 406316.0}, {"date": "2025-12-16", "close": 25.27, "volume": 440302.0}, {"date": "2025-12-17", "close": 25.2, "volume": 397398.0}, {"date": "2025-12-18", "close": 25.3, "volume": 373079.0}, {"date": "2025-12-19", "close": 25.0, "volume": 1400647.0}, {"date": "2025-12-22", "close": 24.66, "volume": 548334.0}, {"date": "2025-12-23", "close": 24.34, "volume": 395499.0}, {"date": "2025-12-24", "close": 24.38, "volume": 261742.0}, {"date": "2025-12-26", "close": 24.4, "volume": 327484.0}, {"date": "2025-12-29", "close": 24.27, "volume": 291623.0}, {"date": "2025-12-30", "close": 24.02, "volume": 259983.0}, {"date": "2025-12-31", "close": 23.79, "volume": 390581.0}, {"date": "2026-01-02", "close": 23.9, "volume": 557856.0}, {"date": "2026-01-05", "close": 24.2, "volume": 798009.0}, {"date": "2026-01-06", "close": 24.29, "volume": 401420.0}, {"date": "2026-01-07", "close": 23.95, "volume": 375185.0}, {"date": "2026-01-08", "close": 24.54, "volume": 373854.0}, {"date": "2026-01-09", "close": 24.07, "volume": 335710.0}, {"date": "2026-01-12", "close": 23.86, "volume": 389384.0}, {"date": "2026-01-13", "close": 23.7, "volume": 364149.0}, {"date": "2026-01-14", "close": 24.2, "volume": 626419.0}, {"date": "2026-01-15", "close": 24.86, "volume": 624188.0}, {"date": "2026-01-16", "close": 24.4, "volume": 633485.0}, {"date": "2026-01-20", "close": 24.38, "volume": 439819.0}, {"date": "2026-01-21", "close": 25.49, "volume": 583049.0}, {"date": "2026-01-22", "close": 25.71, "volume": 620370.0}, {"date": "2026-01-23", "close": 24.61, "volume": 560605.0}, {"date": "2026-01-26", "close": 24.72, "volume": 568258.0}, {"date": "2026-01-27", "close": 25.05, "volume": 613929.0}, {"date": "2026-01-28", "close": 24.39, "volume": 1307543.0}, {"date": "2026-01-29", "close": 24.68, "volume": 974972.0}, {"date": "2026-01-30", "close": 24.65, "volume": 1290009.0}, {"date": "2026-02-02", "close": 25.44, "volume": 734717.0}, {"date": "2026-02-03", "close": 25.74, "volume": 671582.0}, {"date": "2026-02-04", "close": 26.34, "volume": 902315.0}, {"date": "2026-02-05", "close": 26.52, "volume": 666451.0}, {"date": "2026-02-06", "close": 27.27, "volume": 1217821.0}, {"date": "2026-02-09", "close": 27.41, "volume": 671975.0}, {"date": "2026-02-10", "close": 26.88, "volume": 1124319.0}, {"date": "2026-02-11", "close": 26.45, "volume": 620843.0}, {"date": "2026-02-12", "close": 26.44, "volume": 608449.0}, {"date": "2026-02-13", "close": 26.55, "volume": 398929.0}, {"date": "2026-02-17", "close": 26.54, "volume": 406998.0}, {"date": "2026-02-18", "close": 26.31, "volume": 431346.0}, {"date": "2026-02-19", "close": 26.21, "volume": 363236.0}, {"date": "2026-02-20", "close": 26.43, "volume": 805232.0}, {"date": "2026-02-23", "close": 25.38, "volume": 802309.0}, {"date": "2026-02-24", "close": 25.48, "volume": 414015.0}, {"date": "2026-02-25", "close": 25.89, "volume": 379588.0}, {"date": "2026-02-26", "close": 25.95, "volume": 432625.0}, {"date": "2026-02-27", "close": 25.36, "volume": 787091.0}, {"date": "2026-03-02", "close": 25.68, "volume": 816869.0}, {"date": "2026-03-03", "close": 25.8, "volume": 841280.0}, {"date": "2026-03-04", "close": 25.66, "volume": 592895.0}, {"date": "2026-03-05", "close": 25.27, "volume": 502866.0}, {"date": "2026-03-06", "close": 25.11, "volume": 884518.0}, {"date": "2026-03-09", "close": 25.04, "volume": 540116.0}, {"date": "2026-03-10", "close": 25.06, "volume": 595671.0}, {"date": "2026-03-11", "close": 24.88, "volume": 515102.0}, {"date": "2026-03-12", "close": 24.87, "volume": 481031.0}, {"date": "2026-03-13", "close": 24.68, "volume": 420295.0}, {"date": "2026-03-16", "close": 25.11, "volume": 569172.0}, {"date": "2026-03-17", "close": 24.79, "volume": 682832.0}, {"date": "2026-03-18", "close": 24.17, "volume": 1055146.0}, {"date": "2026-03-19", "close": 24.53, "volume": 747241.0}, {"date": "2026-03-20", "close": 24.5, "volume": 1094674.0}, {"date": "2026-03-23", "close": 25.06, "volume": 746461.0}, {"date": "2026-03-24", "close": 24.9, "volume": 852308.0}, {"date": "2026-03-25", "close": 24.9, "volume": 760370.0}, {"date": "2026-03-26", "close": 24.96, "volume": 469952.0}, {"date": "2026-03-27", "close": 24.62, "volume": 482082.0}, {"date": "2026-03-30", "close": 24.73, "volume": 610319.0}, {"date": "2026-03-31", "close": 25.27, "volume": 651923.0}, {"date": "2026-04-01", "close": 25.48, "volume": 549465.0}, {"date": "2026-04-02", "close": 25.61, "volume": 590483.0}, {"date": "2026-04-06", "close": 25.89, "volume": 481960.0}, {"date": "2026-04-07", "close": 25.93, "volume": 515511.0}, {"date": "2026-04-08", "close": 26.68, "volume": 994559.0}, {"date": "2026-04-09", "close": 26.95, "volume": 646426.0}, {"date": "2026-04-10", "close": 26.67, "volume": 382129.0}, {"date": "2026-04-13", "close": 26.71, "volume": 421145.0}, {"date": "2026-04-14", "close": 26.8, "volume": 376957.0}, {"date": "2026-04-15", "close": 26.59, "volume": 354410.0}, {"date": "2026-04-16", "close": 26.2, "volume": 339116.0}, {"date": "2026-04-17", "close": 26.98, "volume": 673247.0}, {"date": "2026-04-20", "close": 26.8, "volume": 502590.0}, {"date": "2026-04-21", "close": 26.3, "volume": 536519.0}, {"date": "2026-04-22", "close": 26.3, "volume": 388348.0}, {"date": "2026-04-23", "close": 26.52, "volume": 524546.0}, {"date": "2026-04-24", "close": 26.18, "volume": 587318.0}, {"date": "2026-04-27", "close": 26.51, "volume": 465510.0}, {"date": "2026-04-28", "close": 26.53, "volume": 607035.0}, {"date": "2026-04-29", "close": 25.77, "volume": 714927.0}, {"date": "2026-04-30", "close": 26.2, "volume": 611603.0}, {"date": "2026-05-01", "close": 26.61, "volume": 498636.0}, {"date": "2026-05-04", "close": 26.23, "volume": 552336.0}, {"date": "2026-05-05", "close": 26.56, "volume": 417973.0}, {"date": "2026-05-06", "close": 26.725, "volume": 626618.0}, {"date": "2026-05-07", "close": 26.59, "volume": 668418.0}, {"date": "2026-05-08", "close": 26.61, "volume": 451743.0}, {"date": "2026-05-11", "close": 26.26, "volume": 636051.0}, {"date": "2026-05-12", "close": 26.15, "volume": 542948.0}, {"date": "2026-05-13", "close": 25.93, "volume": 527758.0}, {"date": "2026-05-14", "close": 26.15, "volume": 524990.0}, {"date": "2026-05-15", "close": 25.81, "volume": 798649.0}, {"date": "2026-05-18", "close": 26.2, "volume": 553835.0}, {"date": "2026-05-19", "close": 26.21, "volume": 444374.0}, {"date": "2026-05-20", "close": 26.79, "volume": 679735.0}, {"date": "2026-05-21", "close": 26.84, "volume": 440714.0}, {"date": "2026-05-22", "close": 27.08, "volume": 497087.0}, {"date": "2026-05-26", "close": 27.57, "volume": 759930.0}, {"date": "2026-05-27", "close": 27.16, "volume": 792856.0}, {"date": "2026-05-28", "close": 27.25, "volume": 762556.0}, {"date": "2026-05-29", "close": 27.37, "volume": 672800.0}, {"date": "2026-06-01", "close": 27.11, "volume": 1064116.0}, {"date": "2026-06-02", "close": 27.43, "volume": 818261.0}, {"date": "2026-06-03", "close": 26.85, "volume": 869419.0}, {"date": "2026-06-04", "close": 27.44, "volume": 782390.0}, {"date": "2026-06-05", "close": 27.58, "volume": 855306.0}, {"date": "2026-06-08", "close": 27.82, "volume": 651932.0}, {"date": "2026-06-09", "close": 28.21, "volume": 989322.0}, {"date": "2026-06-10", "close": 28.33, "volume": 772860.0}, {"date": "2026-06-11", "close": 28.47, "volume": 874223.0}, {"date": "2026-06-12", "close": 28.785, "volume": 698341.0}, {"date": "2026-06-15", "close": 28.26, "volume": 816330.0}, {"date": "2026-06-16", "close": 28.34, "volume": 730336.0}, {"date": "2026-06-17", "close": 27.99, "volume": 911348.0}, {"date": "2026-06-18", "close": 28.23, "volume": 1180842.0}, {"date": "2026-06-22", "close": 28.52, "volume": 607132.0}, {"date": "2026-06-23", "close": 28.88, "volume": 684246.0}, {"date": "2026-06-24", "close": 29.25, "volume": 804773.0}, {"date": "2026-06-25", "close": 29.41, "volume": 640172.0}, {"date": "2026-06-26", "close": 29.8, "volume": 2651020.0}, {"date": "2026-06-29", "close": 29.53, "volume": 890810.0}, {"date": "2026-06-30", "close": 29.5, "volume": 1298407.0}, {"date": "2026-07-01", "close": 30.17, "volume": 918996.0}, {"date": "2026-07-02", "close": 29.65, "volume": 777069.0}, {"date": "2026-07-06", "close": 29.49, "volume": 631598.0}, {"date": "2026-07-07", "close": 29.22, "volume": 898871.0}, {"date": "2026-07-08", "close": 28.67, "volume": 1110978.0}, {"date": "2026-07-09", "close": 28.86, "volume": 892969.0}, {"date": "2026-07-10", "close": 29.2, "volume": 490111.0}, {"date": "2026-07-13", "close": 29.27, "volume": 826142.0}, {"date": "2026-07-14", "close": 29.31, "volume": 612362.0}, {"date": "2026-07-15", "close": 29.37, "volume": 1197449.0}, {"date": "2026-07-16", "close": 30.41, "volume": 930621.0}, {"date": "2026-07-17", "close": 29.99, "volume": 807513.0}, {"date": "2026-07-20", "close": 29.69, "volume": 856625.0}, {"date": "2026-07-21", "close": 29.89, "volume": 805316.0}, {"date": "2026-07-22", "close": 29.6, "volume": 710376.0}, {"date": "2026-07-23", "close": 29.56, "volume": 954755.0}, {"date": "2026-07-24", "close": 29.85, "volume": 782222.0}, {"date": "2026-07-27", "close": 29.75, "volume": 959809.0}, {"date": "2026-07-28", "close": 30.23, "volume": 1030643.0}, {"date": "2026-07-29", "close": 30.715, "volume": 1509462.0}, {"date": "2026-07-30", "close": 31.28, "volume": 1224355.0}, {"date": "2026-07-31", "close": 30.86, "volume": 908555.0}, {"date": "2026-08-03", "close": 31.27, "volume": 867410.0}, {"date": "2026-08-04", "close": 31.58, "volume": 744554.0}, {"date": "2026-08-05", "close": 31.37, "volume": 688324.0}, {"date": "2026-08-06", "close": 31.09, "volume": 603856.0}, {"date": "2026-08-07", "close": 30.98, "volume": 625396.0}], "refreshing": true}