{"ticker": "JEF", "overview": {"cik": "96223", "ticker": "JEF", "name": "Jefferies Financial Group Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033628", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033618", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "DEAL 1330", "accession": "0001140361-26-041301", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1330", "accession": "0001140361-26-041292", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033552", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033551", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033550", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033535", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033533", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033532", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033527", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033514", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033511", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033510", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033456", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "Form 424B2", "accession": "0001918704-26-033434", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033430", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033426", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1318", "accession": "0001140361-26-041247", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1319", "accession": "0001140361-26-041242", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1320", "accession": "0001140361-26-041238", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "Form 424B2", "accession": "0001918704-26-033387", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "Form 424B2", "accession": "0001918704-26-033381", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "FORM 424B2", "accession": "0001918704-26-033354", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "FORM 424B2", "accession": "0001918704-26-033352", "price_sensitive": false}]}, "description": "Jefferies Financial Group Inc. trades as JEF on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 441 insider filings for the company, from April 2008 to July 2026. Across those, 11 insiders disclosed 27 open-market purchases totalling $2.38B against 19 sales totalling $263.58M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 2377513681.24, "sell_n": 19, "sell_sum": 263583139.6204, "net": 2113930541.6195998, "insiders": 11, "first_date": "2008-04-25", "last_date": "2026-07-15"}, "metrics": {"ticker": "JEF", "has_prices": true, "as_of": "2026-08-20", "last": 51.78, "prev_close": 53.55, "change": -1.769999999999996, "change_pct": -0.03305322128851533, "session_volume": 2351186.0, "vwap_5": 53.69216000682095, "vwap_20": 55.10511605604472, "vwap_60": 55.267118176538375, "vwap_250": 53.43294361799305, "high_52w": 66.26, "low_52w": 36.02, "avg_volume_20": 2048732.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013568", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Richard B. Handler", "who_key": "HANDLER RICHARD B", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211677/000121465926013568/0001214659-26-013568-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001214659-26-012761", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275002/000121465926012761/0001214659-26-012761-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38390}, {"id": "0001214659-26-011109", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Richard B. Handler", "who_key": "HANDLER RICHARD B", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4009940.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211677/000121465926011109/0001214659-26-011109-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011108", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1540459.4400000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275002/000121465926011108/0001214659-26-011108-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011107", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Matthew Scott Larson", "who_key": "Larson Matthew Scott", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39605.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950875/000121465926011107/0001214659-26-011107-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011106", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Michael J. Sharp", "who_key": "Sharp Michael J.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39605.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506427/000121465926011106/0001214659-26-011106-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011105", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8759.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845244/000121465926011105/0001214659-26-011105-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011104", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Matrice Ellis-Kirk", "who_key": "Ellis-Kirk Matrice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8759.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1345891/000121465926011104/0001214659-26-011104-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011103", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Kane Michael T. O", "who_key": "O Kane Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28562.420000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334579/000121465926011103/0001214659-26-011103-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-011102", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Robert D. Beyer", "who_key": "BEYER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26598.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188302/000121465926011102/0001214659-26-011102-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001214659-26-009794", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275002/000121465926009794/0001214659-26-009794-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001193125-26-360109", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 324032894.12, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$324M bet: A board member buys JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000119312526360109/0001193125-26-360109-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001193125-26-306696", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 318717006.32, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$318.7M monster buy: A board member piles into JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526306696/0001193125-26-306696-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001193125-26-301384", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526301384/0001193125-26-301384-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166550}, {"id": "0001193125-26-293480", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526293480/0001193125-26-293480-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001214659-26-006935", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Robert D. Beyer", "who_key": "BEYER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26412.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006935/0001214659-26-006935-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006936", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Kane Michael T. O", "who_key": "O Kane Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28363.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006936/0001214659-26-006936-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006937", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Matrice Ellis-Kirk", "who_key": "Ellis-Kirk Matrice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8698.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006937/0001214659-26-006937-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006938", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8698.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006938/0001214659-26-006938-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006939", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Matthew Scott Larson", "who_key": "Larson Matthew Scott", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39329.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006939/0001214659-26-006939-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006940", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Michael J. Sharp", "who_key": "Sharp Michael J.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39329.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006940/0001214659-26-006940-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006941", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1529038.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006941/0001214659-26-006941-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006942", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Richard B. Handler", "who_key": "HANDLER RICHARD B", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5679262.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006942/0001214659-26-006942-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001214659-26-006750", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Richard B. Handler", "who_key": "HANDLER RICHARD B", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 75515296.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926006750/0001214659-26-006750-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235670}, {"id": "0001214659-26-005870", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51.90219999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President sells $51 of JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926005870/0001214659-26-005870-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "0001193125-26-202612", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310022630.14, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A board member backs up the truck on JEF: $310M", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526202612/0001193125-26-202612-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001193125-26-287540", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352520547.71, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$352.5M monster buy: A board member piles into JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526287540/0001193125-26-287540-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001193125-26-188828", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526188828/0001193125-26-188828-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0000102909-26-001699", "src": "13DG", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Jefferies Financial Group Inc. adjusts its stake in JEF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/0000102909-26-001699-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001214659-26-003945", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Linda Adamany", "who_key": "Adamany Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 219969.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on JEF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926003945/0001214659-26-003945-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}], "recent_buys": [{"id": "0001193125-26-306696", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 318717006.32, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$318.7M monster buy: A board member piles into JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526306696/0001193125-26-306696-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001193125-26-360109", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 324032894.12, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$324M bet: A board member buys JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000119312526360109/0001193125-26-360109-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001193125-26-287540", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352520547.71, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$352.5M monster buy: A board member piles into JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526287540/0001193125-26-287540-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001193125-26-202612", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310022630.14, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A board member backs up the truck on JEF: $310M", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526202612/0001193125-26-202612-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001214659-24-019228", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Joseph S. Steinberg", "who_key": "STEINBERG JOSEPH S", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7450.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "JEF lands a director's $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924019228/0001214659-24-019228-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034870}, {"id": "0000950170-24-108242", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 551773323.27, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders now buying JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000095017024108242/0000950170-24-108242-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115510}, {"id": "0001214659-22-009192", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Thomas W. Jones", "who_key": "JONES THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1248444.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 3 insiders into JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922009192/0001214659-22-009192-index.htm", "trade_date": "2022-07-25", "timestamp": "2022-07-25", "mins": 2248790}, {"id": "0001214659-22-004592", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Thomas W. Jones", "who_key": "JONES THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 334799.99999999994, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 4 buying JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922004592/0001214659-22-004592-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417270}, {"id": "0001214659-22-000720", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149946.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "JEF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922000720/0001214659-22-000720-index.htm", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526710}, {"id": "0001214659-21-007623", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128000.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying JEF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921007623/0001214659-21-007623-index.htm", "trade_date": "2021-07-19", "timestamp": "2021-07-19", "mins": 2783030}, {"id": "0001214659-20-006310", "src": "INSIDERS", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 81350.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "JEF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465920006310/0001214659-20-006310-index.htm", "trade_date": "2020-07-13", "timestamp": "2020-07-13", "mins": 3317270}, {"id": "0001140361-11-051816", "src": "INSIDERS", "ticker": "JEF", "cik": "1084580", "company": "Jefferies Group LLC", "company_raw": "JEFFERIES GROUP INC /DE/", "who": "Leucadia National Corp", "who_key": "LEUCADIA NATIONAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5673900.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 7 buying JEF", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111051816/0001140361-11-051816-index.htm", "trade_date": "2011-11-04", "timestamp": "2011-11-04", "mins": 7887830}], "institutional": [{"id": "13DG-0000102909-26-001699", "src": "13DG", "ticker": "JEF", "cik": "96223", "company": "Jefferies Financial Group Inc.", "company_raw": "Jefferies Financial Group Inc.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Jefferies Financial Group Inc. adjusts its stake in JEF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/0000102909-26-001699-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Jefferies Financial Group Inc. Common Stock", "new_value": "Jefferies Financial Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000096223", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000096223", "applied": 1, "detected_at": "2026-10-25T10:21:02.798480"}]}, "key_people": [{"who": "Sumitomo Mitsui Financial Group, Inc.", "who_key": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1857066401.56, "sold": 0, "net": 1857066401.56, "trades": 5, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 324032894.12, "date": "2026-07-15", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000119312526360109/0001193125-26-360109-index.htm"}, {"action": "BUY", "amount": 318717006.32, "date": "2026-07-15", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526306696/0001193125-26-306696-index.htm"}, {"action": "BUY", "amount": 310022630.14, "date": "2026-05-01", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526202612/0001193125-26-202612-index.htm"}, {"action": "BUY", "amount": 352520547.71, "date": "2026-05-01", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000119312526287540/0001193125-26-287540-index.htm"}, {"action": "BUY", "amount": 551773323.27, "date": "2024-09-19", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000095017024108242/0000950170-24-108242-index.htm"}], "latest": {"action": "BUY", "amount": 324032894.12, "date": "2026-07-15", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000119312526360109/0001193125-26-360109-index.htm"}}, {"who": "Leucadia National Corp", "who_key": "LEUCADIA NATIONAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 518497289.68, "sold": 0, "net": 518497289.68, "trades": 16, "top_score": 74.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5673900.0, "date": "2011-11-04", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111051816/0001140361-11-051816-index.htm"}, {"action": "BUY", "amount": 11843900.0, "date": "2011-11-03", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111051603/0001140361-11-051603-index.htm"}, {"action": "BUY", "amount": 11843900.0, "date": "2011-11-03", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111052085/0001140361-11-052085-index.htm"}, {"action": "BUY", "amount": 25160000.0, "date": "2011-09-22", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111046672/0001140361-11-046672-index.htm"}, {"action": "BUY", "amount": 124999995.75, "date": "2011-04-08", "score": 74.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111021622/0001140361-11-021622-index.htm"}, {"action": "BUY", "amount": 1758675.0000000002, "date": "2010-11-01", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036110043210/0001140361-10-043210-index.htm"}, {"action": "BUY", "amount": 16201562.5, "date": "2010-10-20", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036110041796/0001140361-10-041796-index.htm"}, {"action": "BUY", "amount": 25751409.4, "date": "2008-05-27", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000481/0000909518-08-000481-index.htm"}, {"action": "BUY", "amount": 29760000.0, "date": "2008-05-21", "score": 66.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000472/0000909518-08-000472-index.htm"}, {"action": "BUY", "amount": 20810500.0, "date": "2008-05-19", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000466/0000909518-08-000466-index.htm"}, {"action": "BUY", "amount": 1195155.0, "date": "2008-05-14", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000456/0000909518-08-000456-index.htm"}, {"action": "BUY", "amount": 5725227.5600000005, "date": "2008-05-09", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000432/0000909518-08-000432-index.htm"}, {"action": "BUY", "amount": 30951397.9, "date": "2008-05-08", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000420/0000909518-08-000420-index.htm"}, {"action": "BUY", "amount": 42867515.61, "date": "2008-05-05", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000406/0000909518-08-000406-index.htm"}, {"action": "BUY", "amount": 72883115.38, "date": "2008-04-30", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000389/0000909518-08-000389-index.htm"}, {"action": "BUY", "amount": 91071035.58, "date": "2008-04-25", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000090951808000380/0000909518-08-000380-index.htm"}], "latest": {"action": "BUY", "amount": 5673900.0, "date": "2011-11-04", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036111051816/0001140361-11-051816-index.htm"}}, {"who": "Brian P. Friedman", "who_key": "FRIEDMAN BRIAN P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 81350.0, "sold": 103998672.6314, "net": -103917322.6314, "trades": 8, "top_score": 43.0, "lean": "selling", "history": [{"action": "SELL", "amount": 51.90219999999999, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926005870/0001214659-26-005870-index.htm"}, {"action": "SELL", "amount": 28393256.0751, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924018515/0001214659-24-018515-index.htm"}, {"action": "SELL", "amount": 16125308.943599999, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924018128/0001214659-24-018128-index.htm"}, {"action": "SELL", "amount": 12618060.0, "date": "2024-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924017452/0001214659-24-017452-index.htm"}, {"action": "SELL", "amount": 12974358.1832, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924009106/0001214659-24-009106-index.htm"}, {"action": "SELL", "amount": 21024000.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922012588/0001214659-22-012588-index.htm"}, {"action": "SELL", "amount": 12863637.5273, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921011213/0001214659-21-011213-index.htm"}, {"action": "BUY", "amount": 81350.0, "date": "2020-07-13", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465920006310/0001214659-20-006310-index.htm"}], "latest": {"action": "SELL", "amount": 51.90219999999999, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465926005870/0001214659-26-005870-index.htm"}}, {"who": "Richard B. Handler", "who_key": "HANDLER RICHARD B", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 94153260.0, "net": -94153260.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28902360.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924018514/0001214659-24-018514-index.htm"}, {"action": "SELL", "amount": 65250900.0, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000114036124021824/0001140361-24-021824-index.htm"}], "latest": {"action": "SELL", "amount": 28902360.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924018514/0001214659-24-018514-index.htm"}}, {"who": "Joseph S. Steinberg", "who_key": "STEINBERG JOSEPH S", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 7450.0, "sold": 61312584.569, "net": -61305134.569, "trades": 5, "top_score": 26.1, "lean": "selling", "history": [{"action": "BUY", "amount": 7450.0, "date": "2024-11-14", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924019228/0001214659-24-019228-index.htm"}, {"action": "SELL", "amount": 17182918.930999998, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465923010788/0001214659-23-010788-index.htm"}, {"action": "SELL", "amount": 24214641.188, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465923010683/0001214659-23-010683-index.htm"}, {"action": "SELL", "amount": 3505000.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921008338/0001214659-21-008338-index.htm"}, {"action": "SELL", "amount": 16410024.450000001, "date": "2019-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465919007540/0001214659-19-007540-index.htm"}], "latest": {"action": "BUY", "amount": 7450.0, "date": "2024-11-14", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924019228/0001214659-24-019228-index.htm"}}, {"who": "Robert D. Beyer", "who_key": "BEYER ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2960200.32, "net": -2960200.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2960200.32, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924018233/0001214659-24-018233-index.htm"}], "latest": {"action": "SELL", "amount": 2960200.32, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465924018233/0001214659-24-018233-index.htm"}}, {"who": "Thomas W. Jones", "who_key": "JONES THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1583244.0, "sold": 0, "net": 1583244.0, "trades": 2, "top_score": 67.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1248444.0, "date": "2022-07-25", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922009192/0001214659-22-009192-index.htm"}, {"action": "BUY", "amount": 334799.99999999994, "date": "2022-03-30", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922004592/0001214659-22-004592-index.htm"}], "latest": {"action": "BUY", "amount": 1248444.0, "date": "2022-07-25", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465922009192/0001214659-22-009192-index.htm"}}, {"who": "Stuart Harry Reese", "who_key": "REESE STUART HARRY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 731210.0, "net": -731210.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 315850.0, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921004176/0001214659-21-004176-index.htm"}, {"action": "SELL", "amount": 312000.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921004092/0001214659-21-004092-index.htm"}, {"action": "SELL", "amount": 103360.0, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921001444/0001214659-21-001444-index.htm"}], "latest": {"action": "SELL", "amount": 315850.0, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000121465921004176/0001214659-21-004176-index.htm"}}], "activity": [], "announcements": [{"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033628", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033618", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "DEAL 1330", "accession": "0001140361-26-041301", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1330", "accession": "0001140361-26-041292", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033552", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033551", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033550", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033535", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033533", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033532", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033527", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033514", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033511", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033510", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033456", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "Form 424B2", "accession": "0001918704-26-033434", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033430", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "FORM 424B2", "accession": "0001918704-26-033426", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1318", "accession": "0001140361-26-041247", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1319", "accession": "0001140361-26-041242", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "DEAL 1320", "accession": "0001140361-26-041238", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "Form 424B2", "accession": "0001918704-26-033387", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-30", "title": "Form 424B2", "accession": "0001918704-26-033381", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "FORM 424B2", "accession": "0001918704-26-033354", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "FORM 424B2", "accession": "0001918704-26-033352", "price_sensitive": false}], "performance": {"ticker": "JEF", "has_prices": true, "summary": {"n": 27, "avg": 1.450640829848383, "win_rate": 0.8518518518518519, "best": 2.313538280390099, "worst": -0.29551020408163264, "as_of": "2026-08-20"}, "buys": [{"who": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 318717006.32, "date": "2026-07-15", "score": 90.0, "ref_price": 57.13, "return": -0.09364607036583233}, {"who": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324032894.12, "date": "2026-07-15", "score": 90.0, "ref_price": 57.13, "return": -0.09364607036583233}, {"who": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 352520547.71, "date": "2026-05-01", "score": 75.0, "ref_price": 49.29, "return": 0.05051734631771154}, {"who": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 310022630.14, "date": "2026-05-01", "score": 75.0, "ref_price": 49.29, "return": 0.05051734631771154}, {"who": "STEINBERG JOSEPH S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 7450.0, "date": "2024-11-14", "score": 26.1, "ref_price": 73.5, "return": -0.29551020408163264}, {"who": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 551773323.27, "date": "2024-09-19", "score": 75.0, "ref_price": 62.29, "return": -0.16872692245946377}, {"who": "JONES THOMAS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1248444.0, "date": "2022-07-25", "score": 67.2, "ref_price": 29.7456, "return": 0.7407616588671939}, {"who": "JONES THOMAS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 334799.99999999994, "date": "2022-03-30", "score": 60.3, "ref_price": 31.8298, "return": 0.6267774224154724}, {"who": "Weiler Melissa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149946.0, "date": "2022-01-13", "score": 56.1, "ref_price": 36.5553, "return": 0.4164840666059367}, {"who": "Weiler Melissa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128000.0, "date": "2021-07-19", "score": 40.3, "ref_price": 30.8885, "return": 0.6763520404033864}, {"who": "FRIEDMAN BRIAN P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 81350.0, "date": "2020-07-13", "score": 43.0, "ref_price": 15.6268, "return": 2.313538280390099}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5673900.0, "date": "2011-11-04", "score": 57.7, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11843900.0, "date": "2011-11-03", "score": 61.6, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11843900.0, "date": "2011-11-03", "score": 61.6, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25160000.0, "date": "2011-09-22", "score": 65.9, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 124999995.75, "date": "2011-04-08", "score": 74.1, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1758675.0000000002, "date": "2010-11-01", "score": 51.5, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16201562.5, "date": "2010-10-20", "score": 63.2, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25751409.4, "date": "2008-05-27", "score": 65.6, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29760000.0, "date": "2008-05-21", "score": 66.5, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20810500.0, "date": "2008-05-19", "score": 64.6, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1195155.0, "date": "2008-05-14", "score": 49.5, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5725227.5600000005, "date": "2008-05-09", "score": 57.7, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30951397.9, "date": "2008-05-08", "score": 66.6, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42867515.61, "date": "2008-05-05", "score": 68.5, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72883115.38, "date": "2008-04-30", "score": 71.4, "ref_price": 16.2626, "return": 2.1839927194913487}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91071035.58, "date": "2008-04-25", "score": 73.1, "ref_price": 16.2626, "return": 2.1839927194913487}]}, "price_series": [{"date": "2016-08-01", "close": 16.2626, "volume": 2128415.0}, {"date": "2016-08-02", "close": 16.0108, "volume": 1880862.0}, {"date": "2016-08-03", "close": 16.1907, "volume": 1471618.0}, {"date": "2016-08-04", "close": 16.7754, "volume": 1850281.0}, {"date": "2016-08-05", "close": 16.9642, "volume": 2482177.0}, {"date": "2016-08-08", "close": 16.9193, "volume": 2284183.0}, {"date": "2016-08-09", "close": 16.9103, "volume": 1607978.0}, {"date": "2016-08-10", "close": 16.9373, "volume": 1628198.0}, {"date": "2016-08-11", "close": 16.8923, "volume": 1150547.0}, {"date": "2016-08-12", "close": 16.7843, "volume": 1106432.0}, {"date": "2016-08-15", "close": 17.0182, "volume": 1391507.0}, {"date": "2016-08-16", "close": 16.9283, "volume": 1066702.0}, {"date": "2016-08-17", "close": 16.9373, "volume": 852402.0}, {"date": "2016-08-18", "close": 16.9642, "volume": 1111092.0}, {"date": "2016-08-19", "close": 16.8203, "volume": 1043654.0}, {"date": "2016-08-22", "close": 16.7664, "volume": 979920.0}, {"date": "2016-08-23", "close": 16.8023, "volume": 1068098.0}, {"date": "2016-08-24", "close": 16.7034, "volume": 1465609.0}, {"date": "2016-08-25", "close": 16.9373, "volume": 899664.0}, {"date": "2016-08-26", "close": 16.9283, "volume": 1048486.0}, {"date": "2016-08-29", "close": 17.1261, "volume": 1311013.0}, {"date": "2016-08-30", "close": 17.1711, "volume": 1369927.0}, {"date": "2016-08-31", "close": 17.2251, "volume": 2055002.0}, {"date": "2016-09-01", "close": 16.9912, "volume": 1369308.0}, {"date": "2016-09-02", "close": 17.1172, "volume": 1003268.0}, {"date": "2016-09-06", "close": 16.9463, "volume": 1513717.0}, {"date": "2016-09-07", "close": 17.2701, "volume": 1240680.0}, {"date": "2016-09-08", "close": 17.5129, "volume": 1721875.0}, {"date": "2016-09-09", "close": 17.0722, "volume": 1588687.0}, {"date": "2016-09-12", "close": 17.432, "volume": 2011111.0}, {"date": "2016-09-13", "close": 17.0992, "volume": 1642276.0}, {"date": "2016-09-14", "close": 16.9552, "volume": 1110501.0}, {"date": "2016-09-15", "close": 17.1621, "volume": 1053694.0}, {"date": "2016-09-16", "close": 17.0632, "volume": 2591910.0}, {"date": "2016-09-19", "close": 17.0542, "volume": 940756.0}, {"date": "2016-09-20", "close": 17.0182, "volume": 1431980.0}, {"date": "2016-09-21", "close": 17.2251, "volume": 1848399.0}, {"date": "2016-09-22", "close": 17.1531, "volume": 1161529.0}, {"date": "2016-09-23", "close": 16.9463, "volume": 1382453.0}, {"date": "2016-09-26", "close": 16.7394, "volume": 1478467.0}, {"date": "2016-09-27", "close": 16.8743, "volume": 1139750.0}, {"date": "2016-09-28", "close": 16.9642, "volume": 1306928.0}, {"date": "2016-09-29", "close": 16.8563, "volume": 2402709.0}, {"date": "2016-09-30", "close": 17.1261, "volume": 3049251.0}, {"date": "2016-10-03", "close": 17.0362, "volume": 1070201.0}, {"date": "2016-10-04", "close": 16.9642, "volume": 1425406.0}, {"date": "2016-10-05", "close": 17.36, "volume": 2427030.0}, {"date": "2016-10-06", "close": 17.5849, "volume": 2710544.0}, {"date": "2016-10-07", "close": 17.5849, "volume": 4069092.0}, {"date": "2016-10-10", "close": 17.5489, "volume": 1765790.0}, {"date": "2016-10-11", "close": 17.333, "volume": 2501890.0}, {"date": "2016-10-12", "close": 17.45, "volume": 2627596.0}, {"date": "2016-10-13", "close": 17.0002, "volume": 1942971.0}, {"date": "2016-10-14", "close": 17.0632, "volume": 1798197.0}, {"date": "2016-10-17", "close": 16.7574, "volume": 1660654.0}, {"date": "2016-10-18", "close": 17.0542, "volume": 1526237.0}, {"date": "2016-10-19", "close": 16.9103, "volume": 1708126.0}, {"date": "2016-10-20", "close": 16.9103, "volume": 1743934.0}, {"date": "2016-10-21", "close": 16.8743, "volume": 1115498.0}, {"date": "2016-10-24", "close": 16.9373, "volume": 1425346.0}, {"date": "2016-10-25", "close": 16.7843, "volume": 1260298.0}, {"date": "2016-10-26", "close": 16.9103, "volume": 2169693.0}, {"date": "2016-10-27", "close": 16.8293, "volume": 1427106.0}, {"date": "2016-10-28", "close": 16.8293, "volume": 1646787.0}, {"date": "2016-10-31", "close": 16.7933, "volume": 1474408.0}, {"date": "2016-11-01", "close": 16.7124, "volume": 1443982.0}, {"date": "2016-11-02", "close": 16.4785, "volume": 1365418.0}, {"date": "2016-11-03", "close": 16.2806, "volume": 1753939.0}, {"date": "2016-11-04", "close": 16.1097, "volume": 1749582.0}, {"date": "2016-11-07", "close": 16.7843, "volume": 2546468.0}, {"date": "2016-11-08", "close": 16.9193, "volume": 2869319.0}, {"date": "2016-11-09", "close": 17.6748, "volume": 3540925.0}, {"date": "2016-11-10", "close": 18.1695, "volume": 3883341.0}, {"date": "2016-11-11", "close": 18.6912, "volume": 3396709.0}, {"date": "2016-11-14", "close": 18.6733, "volume": 2912646.0}, {"date": "2016-11-15", "close": 18.7722, "volume": 1602655.0}, {"date": "2016-11-16", "close": 18.6643, "volume": 1274187.0}, {"date": "2016-11-17", "close": 18.6912, "volume": 1245918.0}, {"date": "2016-11-18", "close": 18.8801, "volume": 1236154.0}, {"date": "2016-11-21", "close": 18.9431, "volume": 1407334.0}, {"date": "2016-11-22", "close": 18.9161, "volume": 1057902.0}, {"date": "2016-11-23", "close": 19.159, "volume": 1583419.0}, {"date": "2016-11-25", "close": 19.204, "volume": 503108.0}, {"date": "2016-11-28", "close": 18.9791, "volume": 1103431.0}, {"date": "2016-11-29", "close": 19.186, "volume": 1328177.0}, {"date": "2016-11-30", "close": 19.8066, "volume": 2419356.0}, {"date": "2016-12-01", "close": 20.4812, "volume": 2991118.0}, {"date": "2016-12-02", "close": 20.2833, "volume": 2059857.0}, {"date": "2016-12-05", "close": 20.6521, "volume": 2533840.0}, {"date": "2016-12-06", "close": 20.6701, "volume": 2369527.0}, {"date": "2016-12-07", "close": 21.0569, "volume": 2308025.0}, {"date": "2016-12-08", "close": 21.5066, "volume": 1858541.0}, {"date": "2016-12-09", "close": 21.5876, "volume": 1772473.0}, {"date": "2016-12-12", "close": 21.4796, "volume": 1370748.0}, {"date": "2016-12-13", "close": 21.1288, "volume": 1710016.0}, {"date": "2016-12-14", "close": 21.1558, "volume": 1780293.0}, {"date": "2016-12-15", "close": 21.2188, "volume": 1415780.0}, {"date": "2016-12-16", "close": 21.1019, "volume": 2827380.0}, {"date": "2016-12-19", "close": 21.0299, "volume": 1130788.0}, {"date": "2016-12-20", "close": 21.4886, "volume": 1144668.0}, {"date": "2016-12-21", "close": 21.3897, "volume": 971506.0}, {"date": "2016-12-22", "close": 21.1378, "volume": 1430382.0}, {"date": "2016-12-23", "close": 21.1738, "volume": 1062437.0}, {"date": "2016-12-27", "close": 21.1288, "volume": 922699.0}, {"date": "2016-12-28", "close": 20.886, "volume": 990426.0}, {"date": "2016-12-29", "close": 20.868, "volume": 720606.0}, {"date": "2016-12-30", "close": 20.913, "volume": 1393197.0}, {"date": "2017-01-03", "close": 20.9579, "volume": 2115901.0}, {"date": "2017-01-04", "close": 21.2728, "volume": 1522989.0}, {"date": "2017-01-05", "close": 21.0929, "volume": 1243247.0}, {"date": "2017-01-06", "close": 21.1648, "volume": 1218036.0}, {"date": "2017-01-09", "close": 20.886, "volume": 1055485.0}, {"date": "2017-01-10", "close": 21.2368, "volume": 1287727.0}, {"date": "2017-01-11", "close": 21.3987, "volume": 1372804.0}, {"date": "2017-01-12", "close": 20.9939, "volume": 1124167.0}, {"date": "2017-01-13", "close": 21.1019, "volume": 1070561.0}, {"date": "2017-01-17", "close": 20.5532, "volume": 1159809.0}, {"date": "2017-01-18", "close": 20.868, "volume": 1319184.0}, {"date": "2017-01-19", "close": 20.6251, "volume": 1418507.0}, {"date": "2017-01-20", "close": 20.805, "volume": 959173.0}, {"date": "2017-01-23", "close": 20.6071, "volume": 868433.0}, {"date": "2017-01-24", "close": 21.0299, "volume": 1274477.0}, {"date": "2017-01-25", "close": 21.5966, "volume": 1813129.0}, {"date": "2017-01-26", "close": 21.8125, "volume": 1633582.0}, {"date": "2017-01-27", "close": 21.5156, "volume": 867648.0}, {"date": "2017-01-30", "close": 21.3537, "volume": 996229.0}, {"date": "2017-01-31", "close": 21.4527, "volume": 1272338.0}, {"date": "2017-02-01", "close": 21.5336, "volume": 1212038.0}, {"date": "2017-02-02", "close": 21.3447, "volume": 1545831.0}, {"date": "2017-02-03", "close": 21.9024, "volume": 1392391.0}, {"date": "2017-02-06", "close": 21.9564, "volume": 1144400.0}, {"date": "2017-02-07", "close": 21.2638, "volume": 3145760.0}, {"date": "2017-02-08", "close": 21.0659, "volume": 1429295.0}, {"date": "2017-02-09", "close": 21.4976, "volume": 1577349.0}, {"date": "2017-02-10", "close": 21.5966, "volume": 914165.0}, {"date": "2017-02-13", "close": 21.8394, "volume": 1045914.0}, {"date": "2017-02-14", "close": 22.4061, "volume": 3362079.0}, {"date": "2017-02-15", "close": 22.4871, "volume": 2224185.0}, {"date": "2017-02-16", "close": 22.7839, "volume": 2444695.0}, {"date": "2017-02-17", "close": 22.9908, "volume": 2497796.0}, {"date": "2017-02-21", "close": 23.1257, "volume": 1517461.0}, {"date": "2017-02-22", "close": 23.1257, "volume": 2357510.0}, {"date": "2017-02-23", "close": 23.1347, "volume": 1673492.0}, {"date": "2017-02-24", "close": 23.1077, "volume": 1645604.0}, {"date": "2017-02-27", "close": 23.5125, "volume": 2467118.0}, {"date": "2017-02-28", "close": 23.9442, "volume": 3116667.0}, {"date": "2017-03-01", "close": 24.4659, "volume": 3604084.0}, {"date": "2017-03-02", "close": 23.8813, "volume": 3381060.0}, {"date": "2017-03-03", "close": 23.9892, "volume": 2980981.0}, {"date": "2017-03-06", "close": 23.8633, "volume": 2309962.0}, {"date": "2017-03-07", "close": 23.9802, "volume": 2278354.0}, {"date": "2017-03-08", "close": 24.0522, "volume": 2011433.0}, {"date": "2017-03-09", "close": 24.0612, "volume": 1910785.0}, {"date": "2017-03-10", "close": 24.0612, "volume": 1515121.0}, {"date": "2017-03-13", "close": 24.2231, "volume": 1777073.0}, {"date": "2017-03-14", "close": 24.0971, "volume": 1893449.0}, {"date": "2017-03-15", "close": 24.2321, "volume": 1901243.0}, {"date": "2017-03-16", "close": 23.9802, "volume": 1888536.0}, {"date": "2017-03-17", "close": 23.6924, "volume": 2844041.0}, {"date": "2017-03-20", "close": 23.6384, "volume": 1968101.0}, {"date": "2017-03-21", "close": 23.2516, "volume": 2289181.0}, {"date": "2017-03-22", "close": 23.1797, "volume": 1940845.0}, {"date": "2017-03-23", "close": 23.1887, "volume": 2086905.0}, {"date": "2017-03-24", "close": 23.1347, "volume": 1794293.0}, {"date": "2017-03-27", "close": 23.0447, "volume": 2378489.0}, {"date": "2017-03-28", "close": 23.4765, "volume": 2058804.0}, {"date": "2017-03-29", "close": 23.4765, "volume": 1473083.0}, {"date": "2017-03-30", "close": 23.6294, "volume": 1727010.0}, {"date": "2017-03-31", "close": 23.3865, "volume": 1406404.0}, {"date": "2017-04-03", "close": 23.3865, "volume": 2045767.0}, {"date": "2017-04-04", "close": 23.4135, "volume": 1237406.0}, {"date": "2017-04-05", "close": 23.4405, "volume": 1989979.0}, {"date": "2017-04-06", "close": 23.7104, "volume": 1570865.0}, {"date": "2017-04-07", "close": 23.6474, "volume": 920590.0}, {"date": "2017-04-10", "close": 23.6024, "volume": 1006869.0}, {"date": "2017-04-11", "close": 23.5485, "volume": 1429851.0}, {"date": "2017-04-12", "close": 23.3236, "volume": 1206605.0}, {"date": "2017-04-13", "close": 22.9548, "volume": 1137387.0}, {"date": "2017-04-17", "close": 23.0627, "volume": 1934134.0}, {"date": "2017-04-18", "close": 22.676, "volume": 3093338.0}, {"date": "2017-04-19", "close": 22.8918, "volume": 1574189.0}, {"date": "2017-04-20", "close": 23.2067, "volume": 1058859.0}, {"date": "2017-04-21", "close": 22.9458, "volume": 1071904.0}, {"date": "2017-04-24", "close": 23.3506, "volume": 1369050.0}, {"date": "2017-04-25", "close": 23.5395, "volume": 1319936.0}, {"date": "2017-04-26", "close": 23.5215, "volume": 1302141.0}, {"date": "2017-04-27", "close": 23.5125, "volume": 1267336.0}, {"date": "2017-04-28", "close": 22.8379, "volume": 1895718.0}, {"date": "2017-05-01", "close": 23.2336, "volume": 1427953.0}, {"date": "2017-05-02", "close": 23.1077, "volume": 1301387.0}, {"date": "2017-05-03", "close": 23.1257, "volume": 1617087.0}, {"date": "2017-05-04", "close": 22.7929, "volume": 1753210.0}, {"date": "2017-05-05", "close": 23.1707, "volume": 1228200.0}, {"date": "2017-05-08", "close": 23.4765, "volume": 1551167.0}, {"date": "2017-05-09", "close": 22.7569, "volume": 1775577.0}, {"date": "2017-05-10", "close": 23.0537, "volume": 1683359.0}, {"date": "2017-05-11", "close": 22.8469, "volume": 1496048.0}, {"date": "2017-05-12", "close": 22.7569, "volume": 1690918.0}, {"date": "2017-05-15", "close": 22.8199, "volume": 1350526.0}, {"date": "2017-05-16", "close": 22.8109, "volume": 1239520.0}, {"date": "2017-05-17", "close": 21.9834, "volume": 2137285.0}, {"date": "2017-05-18", "close": 22.1453, "volume": 1832006.0}, {"date": "2017-05-19", "close": 22.1633, "volume": 1451595.0}, {"date": "2017-05-22", "close": 22.2082, "volume": 1199865.0}, {"date": "2017-05-23", "close": 22.2982, "volume": 825042.0}, {"date": "2017-05-24", "close": 22.2982, "volume": 1384757.0}, {"date": "2017-05-25", "close": 22.2172, "volume": 986071.0}, {"date": "2017-05-26", "close": 22.1453, "volume": 674142.0}, {"date": "2017-05-30", "close": 21.9474, "volume": 1405664.0}, {"date": "2017-05-31", "close": 21.9384, "volume": 2938782.0}, {"date": "2017-06-01", "close": 22.4331, "volume": 1502066.0}, {"date": "2017-06-02", "close": 22.0283, "volume": 1657105.0}, {"date": "2017-06-05", "close": 21.9834, "volume": 942884.0}, {"date": "2017-06-06", "close": 21.9564, "volume": 755555.0}, {"date": "2017-06-07", "close": 22.0643, "volume": 1156227.0}, {"date": "2017-06-08", "close": 22.622, "volume": 1564703.0}, {"date": "2017-06-09", "close": 22.7389, "volume": 2500129.0}, {"date": "2017-06-12", "close": 22.8559, "volume": 1868794.0}, {"date": "2017-06-13", "close": 23.2786, "volume": 1377569.0}, {"date": "2017-06-14", "close": 23.1977, "volume": 1935077.0}, {"date": "2017-06-15", "close": 23.1887, "volume": 1243609.0}, {"date": "2017-06-16", "close": 23.4315, "volume": 2163050.0}, {"date": "2017-06-19", "close": 23.5934, "volume": 1363544.0}, {"date": "2017-06-20", "close": 22.8019, "volume": 2015957.0}, {"date": "2017-06-21", "close": 22.4781, "volume": 1477160.0}, {"date": "2017-06-22", "close": 22.514, "volume": 1375042.0}, {"date": "2017-06-23", "close": 22.4781, "volume": 3561584.0}, {"date": "2017-06-26", "close": 22.7659, "volume": 1348928.0}, {"date": "2017-06-27", "close": 23.1797, "volume": 1931020.0}, {"date": "2017-06-28", "close": 23.6294, "volume": 1831922.0}, {"date": "2017-06-29", "close": 23.4945, "volume": 2469457.0}, {"date": "2017-06-30", "close": 23.5305, "volume": 1373195.0}, {"date": "2017-07-03", "close": 24.1151, "volume": 1330340.0}, {"date": "2017-07-05", "close": 24.0522, "volume": 1957316.0}, {"date": "2017-07-06", "close": 23.9442, "volume": 2248111.0}, {"date": "2017-07-07", "close": 24.0702, "volume": 1218696.0}, {"date": "2017-07-10", "close": 23.9352, "volume": 1573919.0}, {"date": "2017-07-11", "close": 23.8813, "volume": 1034350.0}, {"date": "2017-07-12", "close": 23.9172, "volume": 1168176.0}, {"date": "2017-07-13", "close": 24.0252, "volume": 1130652.0}, {"date": "2017-07-14", "close": 24.0162, "volume": 983822.0}, {"date": "2017-07-17", "close": 23.9262, "volume": 859122.0}, {"date": "2017-07-18", "close": 23.8993, "volume": 794049.0}, {"date": "2017-07-19", "close": 23.8993, "volume": 1907191.0}, {"date": "2017-07-20", "close": 23.7643, "volume": 1202604.0}, {"date": "2017-07-21", "close": 23.7913, "volume": 1116018.0}, {"date": "2017-07-24", "close": 24.1061, "volume": 2163589.0}, {"date": "2017-07-25", "close": 24.367, "volume": 1327401.0}, {"date": "2017-07-26", "close": 24.1241, "volume": 762601.0}, {"date": "2017-07-27", "close": 23.9442, "volume": 1652319.0}, {"date": "2017-07-28", "close": 23.4315, "volume": 1600362.0}, {"date": "2017-07-31", "close": 23.4135, "volume": 1292229.0}, {"date": "2017-08-01", "close": 23.4315, "volume": 1067155.0}, {"date": "2017-08-02", "close": 23.7194, "volume": 2025791.0}, {"date": "2017-08-03", "close": 23.6384, "volume": 1129274.0}, {"date": "2017-08-04", "close": 23.5574, "volume": 895809.0}, {"date": "2017-08-07", "close": 23.5035, "volume": 1426852.0}, {"date": "2017-08-08", "close": 23.1257, "volume": 1552765.0}, {"date": "2017-08-09", "close": 22.9908, "volume": 1848188.0}, {"date": "2017-08-10", "close": 22.649, "volume": 1827744.0}, {"date": "2017-08-11", "close": 22.2352, "volume": 1594353.0}, {"date": "2017-08-14", "close": 22.4061, "volume": 1379781.0}, {"date": "2017-08-15", "close": 22.2622, "volume": 1058325.0}, {"date": "2017-08-16", "close": 22.1812, "volume": 1066808.0}, {"date": "2017-08-17", "close": 21.4886, "volume": 2082868.0}, {"date": "2017-08-18", "close": 21.5606, "volume": 1955949.0}, {"date": "2017-08-21", "close": 21.5696, "volume": 1241613.0}, {"date": "2017-08-22", "close": 21.5876, "volume": 1169383.0}, {"date": "2017-08-23", "close": 21.5966, "volume": 1040204.0}, {"date": "2017-08-24", "close": 21.5786, "volume": 1276883.0}, {"date": "2017-08-25", "close": 21.7945, "volume": 975631.0}, {"date": "2017-08-28", "close": 21.6236, "volume": 792784.0}, {"date": "2017-08-29", "close": 21.3087, "volume": 1234120.0}, {"date": "2017-08-30", "close": 21.3627, "volume": 820438.0}, {"date": "2017-08-31", "close": 21.2997, "volume": 1317128.0}, {"date": "2017-09-01", "close": 21.5426, "volume": 936154.0}, {"date": "2017-09-05", "close": 20.778, "volume": 1445104.0}, {"date": "2017-09-06", "close": 20.5442, "volume": 2143588.0}, {"date": "2017-09-07", "close": 20.0315, "volume": 2333873.0}, {"date": "2017-09-08", "close": 20.1124, "volume": 2372310.0}, {"date": "2017-09-11", "close": 20.4452, "volume": 1938044.0}, {"date": "2017-09-12", "close": 20.7151, "volume": 1130787.0}, {"date": "2017-09-13", "close": 20.6161, "volume": 1243684.0}, {"date": "2017-09-14", "close": 20.7511, "volume": 1701019.0}, {"date": "2017-09-15", "close": 20.6251, "volume": 3660622.0}, {"date": "2017-09-18", "close": 21.0209, "volume": 1831750.0}, {"date": "2017-09-19", "close": 21.8484, "volume": 3268507.0}, {"date": "2017-09-20", "close": 21.9294, "volume": 2235516.0}, {"date": "2017-09-21", "close": 22.0103, "volume": 2243980.0}, {"date": "2017-09-22", "close": 22.0733, "volume": 1686597.0}, {"date": "2017-09-25", "close": 22.1902, "volume": 1800666.0}, {"date": "2017-09-26", "close": 22.2892, "volume": 1694305.0}, {"date": "2017-09-27", "close": 22.4961, "volume": 2204557.0}, {"date": "2017-09-28", "close": 22.586, "volume": 1597492.0}, {"date": "2017-09-29", "close": 22.7119, "volume": 1734788.0}, {"date": "2017-10-02", "close": 22.8738, "volume": 918465.0}, {"date": "2017-10-03", "close": 22.9188, "volume": 1044818.0}, {"date": "2017-10-04", "close": 22.8648, "volume": 1068396.0}, {"date": "2017-10-05", "close": 22.8648, "volume": 1145029.0}, {"date": "2017-10-06", "close": 22.7209, "volume": 1250982.0}, {"date": "2017-10-09", "close": 22.595, "volume": 775279.0}, {"date": "2017-10-10", "close": 22.658, "volume": 1549801.0}, {"date": "2017-10-11", "close": 22.7299, "volume": 1044026.0}, {"date": "2017-10-12", "close": 22.7839, "volume": 1395563.0}, {"date": "2017-10-13", "close": 22.7479, "volume": 1052406.0}, {"date": "2017-10-16", "close": 23.1257, "volume": 1408628.0}, {"date": "2017-10-17", "close": 23.0717, "volume": 1556193.0}, {"date": "2017-10-18", "close": 23.1797, "volume": 1121252.0}, {"date": "2017-10-19", "close": 23.1977, "volume": 1238839.0}, {"date": "2017-10-20", "close": 23.3955, "volume": 1433278.0}, {"date": "2017-10-23", "close": 22.9818, "volume": 1206760.0}, {"date": "2017-10-24", "close": 23.1527, "volume": 1030727.0}, {"date": "2017-10-25", "close": 22.8828, "volume": 1321044.0}, {"date": "2017-10-26", "close": 22.9638, "volume": 1166863.0}, {"date": "2017-10-27", "close": 23.1707, "volume": 1515822.0}, {"date": "2017-10-30", "close": 22.7749, "volume": 1051905.0}, {"date": "2017-10-31", "close": 22.7569, "volume": 1027131.0}, {"date": "2017-11-01", "close": 22.7839, "volume": 990069.0}, {"date": "2017-11-02", "close": 22.8918, "volume": 1063576.0}, {"date": "2017-11-03", "close": 23.1617, "volume": 1323078.0}, {"date": "2017-11-06", "close": 23.3686, "volume": 1280146.0}, {"date": "2017-11-07", "close": 23.2786, "volume": 1425098.0}, {"date": "2017-11-08", "close": 23.4135, "volume": 1713747.0}, {"date": "2017-11-09", "close": 23.4405, "volume": 1110905.0}, {"date": "2017-11-10", "close": 23.0807, "volume": 903420.0}, {"date": "2017-11-13", "close": 23.0717, "volume": 1083367.0}, {"date": "2017-11-14", "close": 22.7749, "volume": 1073266.0}, {"date": "2017-11-15", "close": 22.7299, "volume": 1436715.0}, {"date": "2017-11-16", "close": 22.532, "volume": 1808582.0}, {"date": "2017-11-17", "close": 22.604, "volume": 1544105.0}, {"date": "2017-11-20", "close": 23.0447, "volume": 1761442.0}, {"date": "2017-11-21", "close": 23.0897, "volume": 1148441.0}, {"date": "2017-11-22", "close": 22.8109, "volume": 967527.0}, {"date": "2017-11-24", "close": 23.0987, "volume": 819539.0}, {"date": "2017-11-27", "close": 23.0897, "volume": 1143847.0}, {"date": "2017-11-28", "close": 23.8453, "volume": 1710410.0}, {"date": "2017-11-29", "close": 23.9532, "volume": 1906940.0}, {"date": "2017-11-30", "close": 23.6654, "volume": 2666566.0}, {"date": "2017-12-01", "close": 23.7733, "volume": 1894698.0}, {"date": "2017-12-04", "close": 23.7373, "volume": 3247799.0}, {"date": "2017-12-05", "close": 23.3776, "volume": 2768926.0}, {"date": "2017-12-06", "close": 23.3326, "volume": 2976903.0}, {"date": "2017-12-07", "close": 23.3865, "volume": 1442109.0}, {"date": "2017-12-08", "close": 23.4765, "volume": 1345357.0}, {"date": "2017-12-11", "close": 23.4405, "volume": 1903548.0}, {"date": "2017-12-12", "close": 23.4855, "volume": 2173212.0}, {"date": "2017-12-13", "close": 22.9458, "volume": 3103954.0}, {"date": "2017-12-14", "close": 22.9008, "volume": 2110526.0}, {"date": "2017-12-15", "close": 23.0897, "volume": 2843744.0}, {"date": "2017-12-18", "close": 23.2606, "volume": 1512146.0}, {"date": "2017-12-19", "close": 23.1257, "volume": 1718967.0}, {"date": "2017-12-20", "close": 23.7643, "volume": 3361034.0}, {"date": "2017-12-21", "close": 23.8003, "volume": 2292856.0}, {"date": "2017-12-22", "close": 23.5754, "volume": 1343247.0}, {"date": "2017-12-26", "close": 23.8633, "volume": 1209111.0}, {"date": "2017-12-27", "close": 23.7733, "volume": 841778.0}, {"date": "2017-12-28", "close": 23.9712, "volume": 1398010.0}, {"date": "2017-12-29", "close": 23.8273, "volume": 1348059.0}, {"date": "2018-01-02", "close": 24.0881, "volume": 1840075.0}, {"date": "2018-01-03", "close": 24.0072, "volume": 1369395.0}, {"date": "2018-01-04", "close": 24.1421, "volume": 1505524.0}, {"date": "2018-01-05", "close": 24.1781, "volume": 1012232.0}, {"date": "2018-01-08", "close": 24.5109, "volume": 2537001.0}, {"date": "2018-01-09", "close": 24.8257, "volume": 3808399.0}, {"date": "2018-01-10", "close": 25.0416, "volume": 1488316.0}, {"date": "2018-01-11", "close": 25.1675, "volume": 1348886.0}, {"date": "2018-01-12", "close": 25.1225, "volume": 1255364.0}, {"date": "2018-01-16", "close": 24.7807, "volume": 1322350.0}, {"date": "2018-01-17", "close": 25.0236, "volume": 1143275.0}, {"date": "2018-01-18", "close": 24.8527, "volume": 958938.0}, {"date": "2018-01-19", "close": 25.1945, "volume": 1174918.0}, {"date": "2018-01-22", "close": 25.1046, "volume": 1087160.0}, {"date": "2018-01-23", "close": 24.8617, "volume": 1199640.0}, {"date": "2018-01-24", "close": 24.7718, "volume": 1308301.0}, {"date": "2018-01-25", "close": 24.6728, "volume": 755085.0}, {"date": "2018-01-26", "close": 24.8527, "volume": 1026656.0}, {"date": "2018-01-29", "close": 24.4479, "volume": 986125.0}, {"date": "2018-01-30", "close": 24.367, "volume": 1237742.0}, {"date": "2018-01-31", "close": 24.349, "volume": 1395550.0}, {"date": "2018-02-01", "close": 24.313, "volume": 1287125.0}, {"date": "2018-02-02", "close": 23.6474, "volume": 1581071.0}, {"date": "2018-02-05", "close": 22.2802, "volume": 2425316.0}, {"date": "2018-02-06", "close": 22.2442, "volume": 4662408.0}, {"date": "2018-02-07", "close": 22.4961, "volume": 2243384.0}, {"date": "2018-02-08", "close": 21.4617, "volume": 2224886.0}, {"date": "2018-02-09", "close": 21.8125, "volume": 1970478.0}, {"date": "2018-02-12", "close": 22.3431, "volume": 2251771.0}, {"date": "2018-02-13", "close": 22.1273, "volume": 1456499.0}, {"date": "2018-02-14", "close": 22.685, "volume": 1302370.0}, {"date": "2018-02-15", "close": 22.4241, "volume": 1859642.0}, {"date": "2018-02-16", "close": 22.4601, "volume": 2044097.0}, {"date": "2018-02-20", "close": 22.577, "volume": 1658521.0}, {"date": "2018-02-21", "close": 22.4691, "volume": 1473234.0}, {"date": "2018-02-22", "close": 22.0193, "volume": 1413948.0}, {"date": "2018-02-23", "close": 22.4601, "volume": 1747207.0}, {"date": "2018-02-26", "close": 22.5051, "volume": 1164997.0}, {"date": "2018-02-27", "close": 22.0913, "volume": 1343940.0}, {"date": "2018-02-28", "close": 21.5786, "volume": 2193031.0}, {"date": "2018-03-01", "close": 21.2638, "volume": 2122832.0}, {"date": "2018-03-02", "close": 21.4167, "volume": 1601634.0}, {"date": "2018-03-05", "close": 21.5156, "volume": 1680264.0}, {"date": "2018-03-06", "close": 21.6505, "volume": 2705839.0}, {"date": "2018-03-07", "close": 21.5876, "volume": 1599227.0}, {"date": "2018-03-08", "close": 21.5696, "volume": 2388642.0}, {"date": "2018-03-09", "close": 22.0373, "volume": 1694486.0}, {"date": "2018-03-12", "close": 22.0373, "volume": 1797564.0}, {"date": "2018-03-13", "close": 21.8574, "volume": 2053887.0}, {"date": "2018-03-14", "close": 21.8574, "volume": 2751007.0}, {"date": "2018-03-15", "close": 21.9564, "volume": 3204069.0}, {"date": "2018-03-16", "close": 22.1722, "volume": 3007505.0}, {"date": "2018-03-19", "close": 21.5876, "volume": 2743457.0}, {"date": "2018-03-20", "close": 20.859, "volume": 2790982.0}, {"date": "2018-03-21", "close": 20.832, "volume": 2202463.0}, {"date": "2018-03-22", "close": 20.1124, "volume": 2114067.0}, {"date": "2018-03-23", "close": 19.6537, "volume": 2876112.0}, {"date": "2018-03-26", "close": 20.2204, "volume": 2028920.0}, {"date": "2018-03-27", "close": 19.9235, "volume": 2724888.0}, {"date": "2018-03-28", "close": 20.1934, "volume": 2469698.0}, {"date": "2018-03-29", "close": 20.4452, "volume": 2260491.0}, {"date": "2018-04-02", "close": 19.8786, "volume": 2232392.0}, {"date": "2018-04-03", "close": 20.0405, "volume": 1984856.0}, {"date": "2018-04-04", "close": 20.0135, "volume": 3840997.0}, {"date": "2018-04-05", "close": 20.2204, "volume": 2717319.0}, {"date": "2018-04-06", "close": 19.5817, "volume": 3098262.0}, {"date": "2018-04-09", "close": 21.8484, "volume": 7752151.0}, {"date": "2018-04-10", "close": 21.9294, "volume": 4877005.0}, {"date": "2018-04-11", "close": 21.8664, "volume": 2995326.0}, {"date": "2018-04-12", "close": 21.9114, "volume": 5342079.0}, {"date": "2018-04-13", "close": 21.8574, "volume": 3280381.0}, {"date": "2018-04-16", "close": 22.1543, "volume": 3120714.0}, {"date": "2018-04-17", "close": 22.0643, "volume": 3624388.0}, {"date": "2018-04-18", "close": 21.8754, "volume": 3322761.0}, {"date": "2018-04-19", "close": 21.6865, "volume": 2767176.0}, {"date": "2018-04-20", "close": 21.6056, "volume": 3490398.0}, {"date": "2018-04-23", "close": 21.9654, "volume": 3006522.0}, {"date": "2018-04-24", "close": 21.8035, "volume": 3362313.0}, {"date": "2018-04-25", "close": 22.0013, "volume": 2558787.0}, {"date": "2018-04-26", "close": 21.8664, "volume": 2876513.0}, {"date": "2018-04-27", "close": 21.6236, "volume": 2532713.0}, {"date": "2018-04-30", "close": 21.6236, "volume": 2206325.0}, {"date": "2018-05-01", "close": 21.6416, "volume": 3557481.0}, {"date": "2018-05-02", "close": 21.8394, "volume": 4227252.0}, {"date": "2018-05-03", "close": 21.5786, "volume": 7235390.0}, {"date": "2018-05-04", "close": 21.9923, "volume": 3290098.0}, {"date": "2018-05-07", "close": 22.1633, "volume": 2858997.0}, {"date": "2018-05-08", "close": 21.9834, "volume": 4993118.0}, {"date": "2018-05-09", "close": 22.1633, "volume": 2537636.0}, {"date": "2018-05-10", "close": 22.2982, "volume": 2901834.0}, {"date": "2018-05-11", "close": 22.0913, "volume": 2719613.0}, {"date": "2018-05-14", "close": 22.1003, "volume": 2880631.0}, {"date": "2018-05-15", "close": 21.3987, "volume": 3813372.0}, {"date": "2018-05-16", "close": 21.1378, "volume": 3085728.0}, {"date": "2018-05-17", "close": 21.0839, "volume": 1841041.0}, {"date": "2018-05-18", "close": 20.778, "volume": 1667761.0}, {"date": "2018-05-21", "close": 20.895, "volume": 1698422.0}, {"date": "2018-05-22", "close": 21.1468, "volume": 2341260.0}, {"date": "2018-05-23", "close": 21.1109, "volume": 1821527.0}, {"date": "2018-05-24", "close": 20.7601, "volume": 1144166.0}, {"date": "2018-05-25", "close": 20.904, "volume": 1357672.0}, {"date": "2018-05-29", "close": 19.9595, "volume": 2194616.0}, {"date": "2018-05-30", "close": 19.9775, "volume": 1726932.0}, {"date": "2018-05-31", "close": 19.6807, "volume": 3281724.0}, {"date": "2018-06-01", "close": 19.8606, "volume": 1590570.0}, {"date": "2018-06-04", "close": 19.7346, "volume": 1508690.0}, {"date": "2018-06-05", "close": 19.7436, "volume": 1366600.0}, {"date": "2018-06-06", "close": 20.5082, "volume": 2771052.0}, {"date": "2018-06-07", "close": 20.6881, "volume": 2047530.0}, {"date": "2018-06-08", "close": 20.7511, "volume": 1730806.0}, {"date": "2018-06-11", "close": 20.778, "volume": 1425248.0}, {"date": "2018-06-12", "close": 20.796, "volume": 1637521.0}, {"date": "2018-06-13", "close": 20.2923, "volume": 1850799.0}, {"date": "2018-06-14", "close": 20.2474, "volume": 1645504.0}, {"date": "2018-06-15", "close": 19.9865, "volume": 4197429.0}, {"date": "2018-06-18", "close": 19.9775, "volume": 1555528.0}, {"date": "2018-06-19", "close": 20.1484, "volume": 1740443.0}, {"date": "2018-06-20", "close": 20.6881, "volume": 2378606.0}, {"date": "2018-06-21", "close": 20.6611, "volume": 1851770.0}, {"date": "2018-06-22", "close": 20.9849, "volume": 3616008.0}, {"date": "2018-06-25", "close": 20.796, "volume": 2561127.0}, {"date": "2018-06-26", "close": 20.904, "volume": 2715922.0}, {"date": "2018-06-27", "close": 20.4362, "volume": 2414827.0}, {"date": "2018-06-28", "close": 20.5532, "volume": 1982159.0}, {"date": "2018-06-29", "close": 20.4542, "volume": 2537831.0}, {"date": "2018-07-02", "close": 20.2384, "volume": 1890912.0}, {"date": "2018-07-03", "close": 20.2833, "volume": 1066486.0}, {"date": "2018-07-05", "close": 20.3463, "volume": 1485010.0}, {"date": "2018-07-06", "close": 20.4812, "volume": 1570086.0}, {"date": "2018-07-09", "close": 20.886, "volume": 1324582.0}, {"date": "2018-07-10", "close": 20.796, "volume": 1014125.0}, {"date": "2018-07-11", "close": 20.6251, "volume": 1037940.0}, {"date": "2018-07-12", "close": 20.3643, "volume": 1555683.0}, {"date": "2018-07-13", "close": 20.3283, "volume": 1059017.0}, {"date": "2018-07-16", "close": 20.4093, "volume": 1103081.0}, {"date": "2018-07-17", "close": 20.2743, "volume": 733765.0}, {"date": "2018-07-18", "close": 20.4542, "volume": 1524349.0}, {"date": "2018-07-19", "close": 20.6071, "volume": 1839210.0}, {"date": "2018-07-20", "close": 20.4722, "volume": 1299921.0}, {"date": "2018-07-23", "close": 20.5082, "volume": 1169453.0}, {"date": "2018-07-24", "close": 20.7421, "volume": 1834131.0}, {"date": "2018-07-25", "close": 20.5442, "volume": 1350083.0}, {"date": "2018-07-26", "close": 20.7511, "volume": 795725.0}, {"date": "2018-07-27", "close": 22.2712, "volume": 3120277.0}, {"date": "2018-07-30", "close": 22.1722, "volume": 1916151.0}, {"date": "2018-07-31", "close": 21.8125, "volume": 1974372.0}, {"date": "2018-08-01", "close": 21.4706, "volume": 1738123.0}, {"date": "2018-08-02", "close": 21.2997, "volume": 1240071.0}, {"date": "2018-08-03", "close": 22.0463, "volume": 1748831.0}, {"date": "2018-08-06", "close": 21.9744, "volume": 1149784.0}, {"date": "2018-08-07", "close": 21.9384, "volume": 1086462.0}, {"date": "2018-08-08", "close": 21.9024, "volume": 849958.0}, {"date": "2018-08-09", "close": 21.8484, "volume": 968191.0}, {"date": "2018-08-10", "close": 21.2908, "volume": 2309860.0}, {"date": "2018-08-13", "close": 20.931, "volume": 1829125.0}, {"date": "2018-08-14", "close": 21.3807, "volume": 1702086.0}, {"date": "2018-08-15", "close": 21.0929, "volume": 2123761.0}, {"date": "2018-08-16", "close": 21.4077, "volume": 1488610.0}, {"date": "2018-08-17", "close": 21.0929, "volume": 1115314.0}, {"date": "2018-08-20", "close": 21.1199, "volume": 1282832.0}, {"date": "2018-08-21", "close": 21.2728, "volume": 2444364.0}, {"date": "2018-08-22", "close": 21.0299, "volume": 1268264.0}, {"date": "2018-08-23", "close": 20.859, "volume": 1323202.0}, {"date": "2018-08-24", "close": 21.1019, "volume": 1033480.0}, {"date": "2018-08-27", "close": 21.4796, "volume": 1463972.0}, {"date": "2018-08-28", "close": 21.6595, "volume": 1444368.0}, {"date": "2018-08-29", "close": 21.3807, "volume": 972627.0}, {"date": "2018-08-30", "close": 21.0569, "volume": 894812.0}, {"date": "2018-08-31", "close": 20.886, "volume": 1457516.0}, {"date": "2018-09-04", "close": 20.9759, "volume": 1899117.0}, {"date": "2018-09-05", "close": 21.1648, "volume": 1262317.0}, {"date": "2018-09-06", "close": 20.859, "volume": 1152003.0}, {"date": "2018-09-07", "close": 20.7151, "volume": 962492.0}, {"date": "2018-09-10", "close": 20.5352, "volume": 1386774.0}, {"date": "2018-09-11", "close": 20.6071, "volume": 1107214.0}, {"date": "2018-09-12", "close": 20.5982, "volume": 954095.0}, {"date": "2018-09-13", "close": 20.5892, "volume": 1261280.0}, {"date": "2018-09-14", "close": 21.0119, "volume": 1504419.0}, {"date": "2018-09-17", "close": 20.823, "volume": 1549467.0}, {"date": "2018-09-18", "close": 20.7511, "volume": 1201328.0}, {"date": "2018-09-19", "close": 20.886, "volume": 1138582.0}, {"date": "2018-09-20", "close": 21.3177, "volume": 1828949.0}, {"date": "2018-09-21", "close": 21.1558, "volume": 5845750.0}, {"date": "2018-09-24", "close": 20.85, "volume": 2505159.0}, {"date": "2018-09-25", "close": 20.4093, "volume": 3070101.0}, {"date": "2018-09-26", "close": 19.9865, "volume": 1585484.0}, {"date": "2018-09-27", "close": 19.7886, "volume": 1670184.0}, {"date": "2018-09-28", "close": 19.7526, "volume": 2543452.0}, {"date": "2018-10-01", "close": 19.7167, "volume": 2493236.0}, {"date": "2018-10-02", "close": 19.8426, "volume": 3359160.0}, {"date": "2018-10-03", "close": 20.0045, "volume": 1949439.0}, {"date": "2018-10-04", "close": 20.6251, "volume": 2746722.0}, {"date": "2018-10-05", "close": 20.4632, "volume": 2215869.0}, {"date": "2018-10-08", "close": 20.6341, "volume": 2126726.0}, {"date": "2018-10-09", "close": 20.4093, "volume": 2283585.0}, {"date": "2018-10-10", "close": 19.9955, "volume": 3831922.0}, {"date": "2018-10-11", "close": 18.6823, "volume": 5313092.0}, {"date": "2018-10-12", "close": 18.5923, "volume": 3523885.0}, {"date": "2018-10-15", "close": 18.8172, "volume": 2413628.0}, {"date": "2018-10-16", "close": 19.3119, "volume": 2137558.0}, {"date": "2018-10-17", "close": 19.5188, "volume": 2156890.0}, {"date": "2018-10-18", "close": 19.2399, "volume": 2203059.0}, {"date": "2018-10-19", "close": 19.2849, "volume": 2254731.0}, {"date": "2018-10-22", "close": 18.7632, "volume": 2235783.0}, {"date": "2018-10-23", "close": 18.4304, "volume": 2851775.0}, {"date": "2018-10-24", "close": 18.0436, "volume": 3508316.0}, {"date": "2018-10-25", "close": 18.0436, "volume": 2643347.0}, {"date": "2018-10-26", "close": 18.3135, "volume": 2968274.0}, {"date": "2018-10-29", "close": 18.5114, "volume": 3090275.0}, {"date": "2018-10-30", "close": 18.9161, "volume": 2556066.0}, {"date": "2018-10-31", "close": 19.3119, "volume": 2543554.0}, {"date": "2018-11-01", "close": 19.2579, "volume": 2953377.0}, {"date": "2018-11-02", "close": 19.105, "volume": 4094443.0}, {"date": "2018-11-05", "close": 19.3659, "volume": 2608665.0}, {"date": "2018-11-06", "close": 19.7346, "volume": 2319877.0}, {"date": "2018-11-07", "close": 19.8246, "volume": 2493647.0}, {"date": "2018-11-08", "close": 19.7346, "volume": 1953298.0}, {"date": "2018-11-09", "close": 19.7796, "volume": 1840885.0}, {"date": "2018-11-12", "close": 19.2219, "volume": 2042881.0}, {"date": "2018-11-13", "close": 19.096, "volume": 2300919.0}, {"date": "2018-11-14", "close": 18.9161, "volume": 2450545.0}, {"date": "2018-11-15", "close": 19.123, "volume": 2312662.0}, {"date": "2018-11-16", "close": 19.2489, "volume": 3404688.0}, {"date": "2018-11-19", "close": 19.123, "volume": 2383687.0}, {"date": "2018-11-20", "close": 18.6463, "volume": 2637427.0}, {"date": "2018-11-21", "close": 18.8891, "volume": 1945363.0}, {"date": "2018-11-23", "close": 18.7002, "volume": 688089.0}, {"date": "2018-11-26", "close": 19.3749, "volume": 1952546.0}, {"date": "2018-11-27", "close": 19.3569, "volume": 2253915.0}, {"date": "2018-11-28", "close": 19.7976, "volume": 1816436.0}, {"date": "2018-11-29", "close": 19.7616, "volume": 1961380.0}, {"date": "2018-11-30", "close": 19.6537, "volume": 2462662.0}, {"date": "2018-12-03", "close": 19.4468, "volume": 2024954.0}, {"date": "2018-12-04", "close": 18.0886, "volume": 3696001.0}, {"date": "2018-12-06", "close": 17.5939, "volume": 4276533.0}, {"date": "2018-12-07", "close": 17.1082, "volume": 2719693.0}, {"date": "2018-12-10", "close": 16.7664, "volume": 3091669.0}, {"date": "2018-12-11", "close": 16.6584, "volume": 2740209.0}, {"date": "2018-12-12", "close": 16.8113, "volume": 1448545.0}, {"date": "2018-12-13", "close": 16.5685, "volume": 2894226.0}, {"date": "2018-12-14", "close": 15.8669, "volume": 4849335.0}, {"date": "2018-12-17", "close": 15.8309, "volume": 2884380.0}, {"date": "2018-12-18", "close": 15.8039, "volume": 2649141.0}, {"date": "2018-12-19", "close": 15.66, "volume": 2698144.0}, {"date": "2018-12-20", "close": 15.2552, "volume": 4262346.0}, {"date": "2018-12-21", "close": 15.1023, "volume": 4634870.0}, {"date": "2018-12-24", "close": 14.7425, "volume": 1225746.0}, {"date": "2018-12-26", "close": 15.606, "volume": 2320303.0}, {"date": "2018-12-27", "close": 15.678, "volume": 3238347.0}, {"date": "2018-12-28", "close": 15.669, "volume": 2153139.0}, {"date": "2018-12-31", "close": 15.615, "volume": 2102880.0}, {"date": "2019-01-02", "close": 15.9208, "volume": 1679997.0}, {"date": "2019-01-03", "close": 15.615, "volume": 2077353.0}, {"date": "2019-01-04", "close": 16.3436, "volume": 1509867.0}, {"date": "2019-01-07", "close": 16.4515, "volume": 1693123.0}, {"date": "2019-01-08", "close": 16.6044, "volume": 1714364.0}, {"date": "2019-01-09", "close": 16.6494, "volume": 1533604.0}, {"date": "2019-01-10", "close": 16.9732, "volume": 2399432.0}, {"date": "2019-01-11", "close": 17.1711, "volume": 3927515.0}, {"date": "2019-01-14", "close": 17.36, "volume": 2668349.0}, {"date": "2019-01-15", "close": 17.5219, "volume": 2731883.0}, {"date": "2019-01-16", "close": 17.8727, "volume": 1950459.0}, {"date": "2019-01-17", "close": 17.8997, "volume": 2097743.0}, {"date": "2019-01-18", "close": 18.3315, "volume": 2458552.0}, {"date": "2019-01-22", "close": 18.0076, "volume": 2979548.0}, {"date": "2019-01-23", "close": 17.8457, "volume": 2138213.0}, {"date": "2019-01-24", "close": 18.0166, "volume": 1524688.0}, {"date": "2019-01-25", "close": 18.3225, "volume": 1573511.0}, {"date": "2019-01-28", "close": 18.4574, "volume": 1447865.0}, {"date": "2019-01-29", "close": 18.5024, "volume": 1501222.0}, {"date": "2019-01-30", "close": 18.8352, "volume": 2907672.0}, {"date": "2019-01-31", "close": 18.7182, "volume": 2486706.0}, {"date": "2019-02-01", "close": 18.6103, "volume": 3342980.0}, {"date": "2019-02-04", "close": 18.7812, "volume": 3385209.0}, {"date": "2019-02-05", "close": 18.6823, "volume": 2183152.0}, {"date": "2019-02-06", "close": 18.5114, "volume": 2182560.0}, {"date": "2019-02-07", "close": 18.0526, "volume": 2707343.0}, {"date": "2019-02-08", "close": 17.8547, "volume": 5657049.0}, {"date": "2019-02-11", "close": 18.0526, "volume": 2249821.0}, {"date": "2019-02-12", "close": 18.4214, "volume": 1816894.0}, {"date": "2019-02-13", "close": 18.5653, "volume": 2133460.0}, {"date": "2019-02-14", "close": 18.3045, "volume": 2096015.0}, {"date": "2019-02-15", "close": 18.9071, "volume": 2408518.0}, {"date": "2019-02-19", "close": 18.9071, "volume": 1569137.0}, {"date": "2019-02-20", "close": 18.7542, "volume": 1497546.0}, {"date": "2019-02-21", "close": 18.3854, "volume": 1490557.0}, {"date": "2019-02-22", "close": 18.2055, "volume": 1854035.0}, {"date": "2019-02-25", "close": 18.2505, "volume": 1404733.0}, {"date": "2019-02-26", "close": 18.3225, "volume": 2230784.0}, {"date": "2019-02-27", "close": 18.3764, "volume": 1388761.0}, {"date": "2019-02-28", "close": 18.2325, "volume": 1669887.0}, {"date": "2019-03-01", "close": 18.4844, "volume": 2149202.0}, {"date": "2019-03-04", "close": 18.0166, "volume": 2206992.0}, {"date": "2019-03-05", "close": 17.8637, "volume": 2465802.0}, {"date": "2019-03-06", "close": 17.5759, "volume": 1939688.0}, {"date": "2019-03-07", "close": 16.9822, "volume": 2903370.0}, {"date": "2019-03-08", "close": 17.0452, "volume": 2538887.0}, {"date": "2019-03-11", "close": 17.2431, "volume": 2128063.0}, {"date": "2019-03-12", "close": 17.423, "volume": 1645362.0}, {"date": "2019-03-13", "close": 17.7378, "volume": 2463444.0}, {"date": "2019-03-14", "close": 17.5129, "volume": 2190439.0}, {"date": "2019-03-15", "close": 17.4769, "volume": 4233179.0}, {"date": "2019-03-18", "close": 17.8997, "volume": 2143377.0}, {"date": "2019-03-19", "close": 17.7648, "volume": 2587970.0}, {"date": "2019-03-20", "close": 17.369, "volume": 1925303.0}, {"date": "2019-03-21", "close": 17.2881, "volume": 1281371.0}, {"date": "2019-03-22", "close": 16.6134, "volume": 1494255.0}, {"date": "2019-03-25", "close": 16.5595, "volume": 1757427.0}, {"date": "2019-03-26", "close": 16.8473, "volume": 1424525.0}, {"date": "2019-03-27", "close": 16.8203, "volume": 1626149.0}, {"date": "2019-03-28", "close": 16.9373, "volume": 2217218.0}, {"date": "2019-03-29", "close": 16.9013, "volume": 2447254.0}, {"date": "2019-04-01", "close": 17.333, "volume": 2607136.0}, {"date": "2019-04-02", "close": 17.432, "volume": 1505514.0}, {"date": "2019-04-03", "close": 17.6838, "volume": 1848581.0}, {"date": "2019-04-04", "close": 17.8907, "volume": 1796378.0}, {"date": "2019-04-05", "close": 18.0346, "volume": 1599681.0}, {"date": "2019-04-08", "close": 18.0616, "volume": 1363458.0}, {"date": "2019-04-09", "close": 17.8277, "volume": 1317502.0}, {"date": "2019-04-10", "close": 17.9267, "volume": 1161530.0}, {"date": "2019-04-11", "close": 17.8008, "volume": 2683726.0}, {"date": "2019-04-12", "close": 18.3135, "volume": 1817197.0}, {"date": "2019-04-15", "close": 18.1246, "volume": 1964450.0}, {"date": "2019-04-16", "close": 18.0436, "volume": 2389756.0}, {"date": "2019-04-17", "close": 18.2145, "volume": 2235767.0}, {"date": "2019-04-18", "close": 18.1336, "volume": 1330856.0}, {"date": "2019-04-22", "close": 17.8997, "volume": 1050091.0}, {"date": "2019-04-23", "close": 18.0796, "volume": 2193503.0}, {"date": "2019-04-24", "close": 18.2235, "volume": 1497425.0}, {"date": "2019-04-25", "close": 18.2145, "volume": 1115111.0}, {"date": "2019-04-26", "close": 18.3674, "volume": 1131119.0}, {"date": "2019-04-29", "close": 18.5203, "volume": 846021.0}, {"date": "2019-04-30", "close": 18.5024, "volume": 1403034.0}, {"date": "2019-05-01", "close": 18.4124, "volume": 1705576.0}, {"date": "2019-05-02", "close": 18.3944, "volume": 1252610.0}, {"date": "2019-05-03", "close": 18.5743, "volume": 1240801.0}, {"date": "2019-05-06", "close": 18.4034, "volume": 1371445.0}, {"date": "2019-05-07", "close": 17.9087, "volume": 1730221.0}, {"date": "2019-05-08", "close": 17.8457, "volume": 1232536.0}, {"date": "2019-05-09", "close": 17.6389, "volume": 1710997.0}, {"date": "2019-05-10", "close": 17.9986, "volume": 3299988.0}, {"date": "2019-05-13", "close": 16.9822, "volume": 2006664.0}, {"date": "2019-05-14", "close": 17.0092, "volume": 1597035.0}, {"date": "2019-05-15", "close": 17.0182, "volume": 1716799.0}, {"date": "2019-05-16", "close": 16.9822, "volume": 1307984.0}, {"date": "2019-05-17", "close": 16.6674, "volume": 1625435.0}, {"date": "2019-05-20", "close": 16.6674, "volume": 1118590.0}, {"date": "2019-05-21", "close": 16.8743, "volume": 984728.0}, {"date": "2019-05-22", "close": 16.7124, "volume": 1086338.0}, {"date": "2019-05-23", "close": 16.4515, "volume": 1763490.0}, {"date": "2019-05-24", "close": 16.5955, "volume": 1446120.0}, {"date": "2019-05-28", "close": 16.4605, "volume": 2640104.0}, {"date": "2019-05-29", "close": 16.4515, "volume": 1659805.0}, {"date": "2019-05-30", "close": 16.3256, "volume": 1549104.0}, {"date": "2019-05-31", "close": 15.8939, "volume": 1854774.0}, {"date": "2019-06-03", "close": 16.1007, "volume": 1952721.0}, {"date": "2019-06-04", "close": 16.6404, "volume": 1486907.0}, {"date": "2019-06-05", "close": 16.2716, "volume": 2092681.0}, {"date": "2019-06-06", "close": 16.2447, "volume": 1553243.0}, {"date": "2019-06-07", "close": 16.1907, "volume": 902532.0}, {"date": "2019-06-10", "close": 16.2177, "volume": 1282061.0}, {"date": "2019-06-11", "close": 16.3166, "volume": 1065788.0}, {"date": "2019-06-12", "close": 16.1637, "volume": 893509.0}, {"date": "2019-06-13", "close": 16.3166, "volume": 905795.0}, {"date": "2019-06-14", "close": 16.1727, "volume": 786887.0}, {"date": "2019-06-17", "close": 16.1097, "volume": 780522.0}, {"date": "2019-06-18", "close": 16.3886, "volume": 1188749.0}, {"date": "2019-06-19", "close": 16.3526, "volume": 1323435.0}, {"date": "2019-06-20", "close": 16.5595, "volume": 1471820.0}, {"date": "2019-06-21", "close": 16.6674, "volume": 3708292.0}, {"date": "2019-06-24", "close": 16.6674, "volume": 2084875.0}, {"date": "2019-06-25", "close": 16.6494, "volume": 1814686.0}, {"date": "2019-06-26", "close": 16.8113, "volume": 1126826.0}, {"date": "2019-06-27", "close": 16.9642, "volume": 1260759.0}, {"date": "2019-06-28", "close": 17.2971, "volume": 3455363.0}, {"date": "2019-07-01", "close": 17.7468, "volume": 2672569.0}, {"date": "2019-07-02", "close": 17.5129, "volume": 1320585.0}, {"date": "2019-07-03", "close": 18.6373, "volume": 2960304.0}, {"date": "2019-07-05", "close": 19.2669, "volume": 3845367.0}, {"date": "2019-07-08", "close": 19.3389, "volume": 3914488.0}, {"date": "2019-07-09", "close": 19.2759, "volume": 2749081.0}, {"date": "2019-07-10", "close": 19.2579, "volume": 2385931.0}, {"date": "2019-07-11", "close": 18.8352, "volume": 2919305.0}, {"date": "2019-07-12", "close": 19.2219, "volume": 2313514.0}, {"date": "2019-07-15", "close": 19.2489, "volume": 1962942.0}, {"date": "2019-07-16", "close": 19.195, "volume": 2440429.0}, {"date": "2019-07-17", "close": 18.8442, "volume": 1457036.0}, {"date": "2019-07-18", "close": 18.9611, "volume": 1942097.0}, {"date": "2019-07-19", "close": 18.8622, "volume": 1752497.0}, {"date": "2019-07-22", "close": 18.6283, "volume": 1419414.0}, {"date": "2019-07-23", "close": 18.9791, "volume": 1804700.0}, {"date": "2019-07-24", "close": 19.3928, "volume": 1679382.0}, {"date": "2019-07-25", "close": 19.2939, "volume": 1678531.0}, {"date": "2019-07-26", "close": 19.4288, "volume": 1083076.0}, {"date": "2019-07-29", "close": 19.177, "volume": 907187.0}, {"date": "2019-07-30", "close": 19.3479, "volume": 727129.0}, {"date": "2019-07-31", "close": 19.186, "volume": 1491151.0}, {"date": "2019-08-01", "close": 18.5114, "volume": 1665004.0}, {"date": "2019-08-02", "close": 18.1426, "volume": 1628813.0}, {"date": "2019-08-05", "close": 17.333, "volume": 1844730.0}, {"date": "2019-08-06", "close": 17.7738, "volume": 1671236.0}, {"date": "2019-08-07", "close": 17.6658, "volume": 1430105.0}, {"date": "2019-08-08", "close": 17.9267, "volume": 1213228.0}, {"date": "2019-08-09", "close": 17.5939, "volume": 867135.0}, {"date": "2019-08-12", "close": 17.0632, "volume": 874853.0}, {"date": "2019-08-13", "close": 17.1082, "volume": 1219487.0}, {"date": "2019-08-14", "close": 16.2896, "volume": 1364843.0}, {"date": "2019-08-15", "close": 16.2806, "volume": 1671506.0}, {"date": "2019-08-16", "close": 16.6944, "volume": 1772988.0}, {"date": "2019-08-19", "close": 16.9642, "volume": 936623.0}, {"date": "2019-08-20", "close": 16.6944, "volume": 960428.0}, {"date": "2019-08-21", "close": 16.9283, "volume": 869800.0}, {"date": "2019-08-22", "close": 17.0002, "volume": 1251862.0}, {"date": "2019-08-23", "close": 16.2896, "volume": 1455589.0}, {"date": "2019-08-26", "close": 16.4066, "volume": 908114.0}, {"date": "2019-08-27", "close": 16.2267, "volume": 1463517.0}, {"date": "2019-08-28", "close": 16.3616, "volume": 1492472.0}, {"date": "2019-08-29", "close": 16.7843, "volume": 991408.0}, {"date": "2019-08-30", "close": 16.7664, "volume": 1318190.0}, {"date": "2019-09-03", "close": 16.5595, "volume": 1354461.0}, {"date": "2019-09-04", "close": 16.7574, "volume": 1079670.0}, {"date": "2019-09-05", "close": 17.1441, "volume": 854033.0}, {"date": "2019-09-06", "close": 17.1891, "volume": 909527.0}, {"date": "2019-09-09", "close": 17.5849, "volume": 1312809.0}, {"date": "2019-09-10", "close": 17.8008, "volume": 1164565.0}, {"date": "2019-09-11", "close": 18.1516, "volume": 1117938.0}, {"date": "2019-09-12", "close": 18.3225, "volume": 1126448.0}, {"date": "2019-09-13", "close": 18.2865, "volume": 1754210.0}, {"date": "2019-09-16", "close": 18.1785, "volume": 1767400.0}, {"date": "2019-09-17", "close": 17.8188, "volume": 2434089.0}, {"date": "2019-09-18", "close": 17.7468, "volume": 2207695.0}, {"date": "2019-09-19", "close": 17.6838, "volume": 1567087.0}, {"date": "2019-09-20", "close": 17.5039, "volume": 3135599.0}, {"date": "2019-09-23", "close": 17.8907, "volume": 4366964.0}, {"date": "2019-09-24", "close": 17.8277, "volume": 5091988.0}, {"date": "2019-09-25", "close": 17.7018, "volume": 64460490.0}, {"date": "2019-09-26", "close": 17.5669, "volume": 5273439.0}, {"date": "2019-09-27", "close": 17.0578, "volume": 3902781.0}, {"date": "2019-09-30", "close": 17.6725, "volume": 3596628.0}, {"date": "2019-10-01", "close": 17.442, "volume": 3727845.0}, {"date": "2019-10-02", "close": 17.3652, "volume": 3312164.0}, {"date": "2019-10-03", "close": 17.2692, "volume": 2855962.0}, {"date": "2019-10-04", "close": 17.6725, "volume": 2018778.0}, {"date": "2019-10-07", "close": 16.6352, "volume": 4144723.0}, {"date": "2019-10-08", "close": 16.3183, "volume": 3098496.0}, {"date": "2019-10-09", "close": 16.7697, "volume": 2071105.0}, {"date": "2019-10-10", "close": 16.9138, "volume": 2518637.0}, {"date": "2019-10-11", "close": 17.3556, "volume": 1981612.0}, {"date": "2019-10-14", "close": 17.4036, "volume": 1494143.0}, {"date": "2019-10-15", "close": 17.5189, "volume": 1935083.0}, {"date": "2019-10-16", "close": 17.4132, "volume": 1805758.0}, {"date": "2019-10-17", "close": 17.7686, "volume": 1608547.0}, {"date": "2019-10-18", "close": 17.759, "volume": 1357666.0}, {"date": "2019-10-21", "close": 18.0087, "volume": 1379502.0}, {"date": "2019-10-22", "close": 18.2584, "volume": 1431361.0}, {"date": "2019-10-23", "close": 18.3449, "volume": 917885.0}, {"date": "2019-10-24", "close": 18.1432, "volume": 971380.0}, {"date": "2019-10-25", "close": 18.1624, "volume": 774551.0}, {"date": "2019-10-28", "close": 18.1912, "volume": 1420850.0}, {"date": "2019-10-29", "close": 18.5274, "volume": 2190131.0}, {"date": "2019-10-30", "close": 18.6234, "volume": 1366437.0}, {"date": "2019-10-31", "close": 17.9319, "volume": 1498177.0}, {"date": "2019-11-01", "close": 18.3449, "volume": 1183329.0}, {"date": "2019-11-04", "close": 18.7098, "volume": 1855228.0}, {"date": "2019-11-05", "close": 18.8539, "volume": 1157920.0}, {"date": "2019-11-06", "close": 18.6426, "volume": 1074453.0}, {"date": "2019-11-07", "close": 18.7675, "volume": 900063.0}, {"date": "2019-11-08", "close": 18.7195, "volume": 743723.0}, {"date": "2019-11-11", "close": 18.6714, "volume": 725155.0}, {"date": "2019-11-12", "close": 18.4985, "volume": 1382130.0}, {"date": "2019-11-13", "close": 18.2776, "volume": 1045643.0}, {"date": "2019-11-14", "close": 18.4121, "volume": 1122864.0}, {"date": "2019-11-15", "close": 18.3353, "volume": 899250.0}, {"date": "2019-11-18", "close": 19.046, "volume": 1658232.0}, {"date": "2019-11-19", "close": 19.5647, "volume": 2855975.0}, {"date": "2019-11-20", "close": 19.507, "volume": 2058596.0}, {"date": "2019-11-21", "close": 19.7087, "volume": 1807256.0}, {"date": "2019-11-22", "close": 19.9488, "volume": 1461389.0}, {"date": "2019-11-25", "close": 20.1217, "volume": 1905017.0}, {"date": "2019-11-26", "close": 20.1313, "volume": 1808183.0}, {"date": "2019-11-27", "close": 20.1986, "volume": 1055483.0}, {"date": "2019-11-29", "close": 20.0737, "volume": 592485.0}, {"date": "2019-12-02", "close": 20.1409, "volume": 1250521.0}, {"date": "2019-12-03", "close": 19.92, "volume": 1684124.0}, {"date": "2019-12-04", "close": 20.0737, "volume": 1458042.0}, {"date": "2019-12-05", "close": 20.1505, "volume": 1586153.0}, {"date": "2019-12-06", "close": 20.3907, "volume": 1319026.0}, {"date": "2019-12-09", "close": 20.1698, "volume": 1285488.0}, {"date": "2019-12-10", "close": 20.1698, "volume": 1419046.0}, {"date": "2019-12-11", "close": 20.1698, "volume": 2100610.0}, {"date": "2019-12-12", "close": 20.7364, "volume": 1332216.0}, {"date": "2019-12-13", "close": 20.6404, "volume": 683645.0}, {"date": "2019-12-16", "close": 20.7172, "volume": 1150267.0}, {"date": "2019-12-17", "close": 20.7556, "volume": 851844.0}, {"date": "2019-12-18", "close": 20.6308, "volume": 1184630.0}, {"date": "2019-12-19", "close": 20.4387, "volume": 1112750.0}, {"date": "2019-12-20", "close": 20.4963, "volume": 3018302.0}, {"date": "2019-12-23", "close": 20.2754, "volume": 725739.0}, {"date": "2019-12-24", "close": 20.3234, "volume": 282180.0}, {"date": "2019-12-26", "close": 20.4387, "volume": 473157.0}, {"date": "2019-12-27", "close": 20.3138, "volume": 434992.0}, {"date": "2019-12-30", "close": 20.4963, "volume": 1005017.0}, {"date": "2019-12-31", "close": 20.5251, "volume": 1367614.0}, {"date": "2020-01-02", "close": 20.9093, "volume": 1193289.0}, {"date": "2020-01-03", "close": 20.7076, "volume": 1510135.0}, {"date": "2020-01-06", "close": 20.4771, "volume": 1479995.0}, {"date": "2020-01-07", "close": 20.2754, "volume": 1907971.0}, {"date": "2020-01-08", "close": 20.237, "volume": 1774219.0}, {"date": "2020-01-09", "close": 21.0342, "volume": 2303548.0}, {"date": "2020-01-10", "close": 20.7845, "volume": 1993828.0}, {"date": "2020-01-13", "close": 20.9573, "volume": 1543625.0}, {"date": "2020-01-14", "close": 20.9573, "volume": 1618650.0}, {"date": "2020-01-15", "close": 20.8325, "volume": 1571032.0}, {"date": "2020-01-16", "close": 21.524, "volume": 1602141.0}, {"date": "2020-01-17", "close": 21.524, "volume": 1645954.0}, {"date": "2020-01-21", "close": 21.3319, "volume": 1368921.0}, {"date": "2020-01-22", "close": 21.2551, "volume": 1331639.0}, {"date": "2020-01-23", "close": 21.2551, "volume": 1710884.0}, {"date": "2020-01-24", "close": 21.0246, "volume": 1391870.0}, {"date": "2020-01-27", "close": 20.5731, "volume": 1290529.0}, {"date": "2020-01-28", "close": 20.8133, "volume": 1280217.0}, {"date": "2020-01-29", "close": 20.9189, "volume": 1283955.0}, {"date": "2020-01-30", "close": 21.0822, "volume": 1628831.0}, {"date": "2020-01-31", "close": 20.7845, "volume": 2172012.0}, {"date": "2020-02-03", "close": 21.1975, "volume": 1350101.0}, {"date": "2020-02-04", "close": 21.6201, "volume": 2164095.0}, {"date": "2020-02-05", "close": 22.2059, "volume": 2370135.0}, {"date": "2020-02-06", "close": 22.2732, "volume": 2016332.0}, {"date": "2020-02-07", "close": 22.1579, "volume": 1591547.0}, {"date": "2020-02-10", "close": 21.8986, "volume": 1990272.0}, {"date": "2020-02-11", "close": 22.1771, "volume": 1438614.0}, {"date": "2020-02-12", "close": 22.4749, "volume": 1698590.0}, {"date": "2020-02-13", "close": 22.4365, "volume": 1518119.0}, {"date": "2020-02-14", "close": 22.5421, "volume": 3768550.0}, {"date": "2020-02-18", "close": 22.4845, "volume": 1840476.0}, {"date": "2020-02-19", "close": 22.7438, "volume": 2203675.0}, {"date": "2020-02-20", "close": 22.7822, "volume": 2062783.0}, {"date": "2020-02-21", "close": 22.6285, "volume": 1719433.0}, {"date": "2020-02-24", "close": 21.7929, "volume": 1760762.0}, {"date": "2020-02-25", "close": 20.7941, "volume": 2220855.0}, {"date": "2020-02-26", "close": 20.1601, "volume": 3055003.0}, {"date": "2020-02-27", "close": 19.1421, "volume": 2793722.0}, {"date": "2020-02-28", "close": 18.9308, "volume": 4307245.0}, {"date": "2020-03-02", "close": 19.776, "volume": 3178273.0}, {"date": "2020-03-03", "close": 18.9596, "volume": 3828600.0}, {"date": "2020-03-04", "close": 19.8528, "volume": 2776679.0}, {"date": "2020-03-05", "close": 18.8827, "volume": 3446902.0}, {"date": "2020-03-06", "close": 18.4409, "volume": 2996828.0}, {"date": "2020-03-09", "close": 16.2799, "volume": 3290996.0}, {"date": "2020-03-10", "close": 17.5285, "volume": 2666375.0}, {"date": "2020-03-11", "close": 16.5104, "volume": 3168841.0}, {"date": "2020-03-12", "close": 14.3013, "volume": 2968367.0}, {"date": "2020-03-13", "close": 15.9629, "volume": 4377907.0}, {"date": "2020-03-16", "close": 14.6087, "volume": 3350736.0}, {"date": "2020-03-17", "close": 15.2522, "volume": 4254532.0}, {"date": "2020-03-18", "close": 13.3216, "volume": 3413580.0}, {"date": "2020-03-19", "close": 13.1488, "volume": 4279487.0}, {"date": "2020-03-20", "close": 11.8521, "volume": 5515735.0}, {"date": "2020-03-23", "close": 11.7657, "volume": 3861957.0}, {"date": "2020-03-24", "close": 12.8894, "volume": 2896917.0}, {"date": "2020-03-25", "close": 13.1392, "volume": 3448622.0}, {"date": "2020-03-26", "close": 14.6087, "volume": 2230289.0}, {"date": "2020-03-27", "close": 13.7731, "volume": 2709231.0}, {"date": "2020-03-30", "close": 13.4465, "volume": 2345284.0}, {"date": "2020-03-31", "close": 13.1295, "volume": 3016566.0}, {"date": "2020-04-01", "close": 11.8906, "volume": 1915165.0}, {"date": "2020-04-02", "close": 12.0634, "volume": 1647168.0}, {"date": "2020-04-03", "close": 11.6408, "volume": 2040354.0}, {"date": "2020-04-06", "close": 12.5917, "volume": 2152626.0}, {"date": "2020-04-07", "close": 12.6109, "volume": 2051595.0}, {"date": "2020-04-08", "close": 13.6194, "volume": 1917940.0}, {"date": "2020-04-09", "close": 13.6098, "volume": 2408737.0}, {"date": "2020-04-13", "close": 13.0143, "volume": 2294822.0}, {"date": "2020-04-14", "close": 13.1199, "volume": 1966889.0}, {"date": "2020-04-15", "close": 12.3612, "volume": 2789896.0}, {"date": "2020-04-16", "close": 12.1115, "volume": 2585865.0}, {"date": "2020-04-17", "close": 12.6781, "volume": 1915820.0}, {"date": "2020-04-20", "close": 12.1019, "volume": 2670137.0}, {"date": "2020-04-21", "close": 11.6312, "volume": 2455211.0}, {"date": "2020-04-22", "close": 11.6985, "volume": 1982461.0}, {"date": "2020-04-23", "close": 11.612, "volume": 2237215.0}, {"date": "2020-04-24", "close": 11.6889, "volume": 1297589.0}, {"date": "2020-04-27", "close": 12.3132, "volume": 1815953.0}, {"date": "2020-04-28", "close": 13.0719, "volume": 2443254.0}, {"date": "2020-04-29", "close": 13.7539, "volume": 3650336.0}, {"date": "2020-04-30", "close": 13.1776, "volume": 3645746.0}, {"date": "2020-05-01", "close": 12.5821, "volume": 1467538.0}, {"date": "2020-05-04", "close": 12.6877, "volume": 1877273.0}, {"date": "2020-05-05", "close": 12.851, "volume": 2403614.0}, {"date": "2020-05-06", "close": 12.2459, "volume": 2008831.0}, {"date": "2020-05-07", "close": 12.8702, "volume": 1606439.0}, {"date": "2020-05-08", "close": 13.5425, "volume": 1716893.0}, {"date": "2020-05-11", "close": 13.2736, "volume": 2245349.0}, {"date": "2020-05-12", "close": 12.7165, "volume": 1261470.0}, {"date": "2020-05-13", "close": 11.9098, "volume": 3233274.0}, {"date": "2020-05-14", "close": 12.3132, "volume": 2652139.0}, {"date": "2020-05-15", "close": 11.9962, "volume": 2821553.0}, {"date": "2020-05-18", "close": 12.9182, "volume": 2368997.0}, {"date": "2020-05-19", "close": 12.5533, "volume": 1680188.0}, {"date": "2020-05-20", "close": 12.7838, "volume": 1801437.0}, {"date": "2020-05-21", "close": 12.6493, "volume": 1564604.0}, {"date": "2020-05-22", "close": 12.7262, "volume": 1355084.0}, {"date": "2020-05-26", "close": 14.0516, "volume": 2516411.0}, {"date": "2020-05-27", "close": 15.0697, "volume": 2898739.0}, {"date": "2020-05-28", "close": 14.3301, "volume": 3480422.0}, {"date": "2020-05-29", "close": 14.0708, "volume": 17275190.0}, {"date": "2020-06-01", "close": 14.3301, "volume": 3164703.0}, {"date": "2020-06-02", "close": 14.1476, "volume": 2593864.0}, {"date": "2020-06-03", "close": 14.916, "volume": 2650097.0}, {"date": "2020-06-04", "close": 15.2138, "volume": 2386241.0}, {"date": "2020-06-05", "close": 15.4539, "volume": 2412919.0}, {"date": "2020-06-08", "close": 16.0205, "volume": 2201450.0}, {"date": "2020-06-09", "close": 15.7324, "volume": 1913798.0}, {"date": "2020-06-10", "close": 15.0313, "volume": 3277995.0}, {"date": "2020-06-11", "close": 14.09, "volume": 3590704.0}, {"date": "2020-06-12", "close": 14.6567, "volume": 3987120.0}, {"date": "2020-06-15", "close": 14.6663, "volume": 2394567.0}, {"date": "2020-06-16", "close": 14.964, "volume": 2016917.0}, {"date": "2020-06-17", "close": 14.7623, "volume": 3498691.0}, {"date": "2020-06-18", "close": 14.7815, "volume": 3575434.0}, {"date": "2020-06-19", "close": 14.6855, "volume": 5249155.0}, {"date": "2020-06-22", "close": 14.7239, "volume": 3134420.0}, {"date": "2020-06-23", "close": 15.0121, "volume": 4156017.0}, {"date": "2020-06-24", "close": 14.2629, "volume": 1844183.0}, {"date": "2020-06-25", "close": 14.6279, "volume": 2502611.0}, {"date": "2020-06-26", "close": 13.8979, "volume": 5168979.0}, {"date": "2020-06-29", "close": 14.5414, "volume": 2941845.0}, {"date": "2020-06-30", "close": 14.9352, "volume": 3346017.0}, {"date": "2020-07-01", "close": 14.5222, "volume": 3039382.0}, {"date": "2020-07-02", "close": 14.9544, "volume": 3073328.0}, {"date": "2020-07-06", "close": 15.2138, "volume": 2285282.0}, {"date": "2020-07-07", "close": 14.7527, "volume": 2086117.0}, {"date": "2020-07-08", "close": 14.916, "volume": 1655459.0}, {"date": "2020-07-09", "close": 14.5222, "volume": 2578019.0}, {"date": "2020-07-10", "close": 15.377, "volume": 2747910.0}, {"date": "2020-07-13", "close": 15.6268, "volume": 2841964.0}, {"date": "2020-07-14", "close": 15.8381, "volume": 2687073.0}, {"date": "2020-07-15", "close": 16.5392, "volume": 2619744.0}, {"date": "2020-07-16", "close": 16.5776, "volume": 1398200.0}, {"date": "2020-07-17", "close": 16.3567, "volume": 1358171.0}, {"date": "2020-07-20", "close": 16.1838, "volume": 1552870.0}, {"date": "2020-07-21", "close": 16.472, "volume": 1422886.0}, {"date": "2020-07-22", "close": 16.5104, "volume": 1354656.0}, {"date": "2020-07-23", "close": 16.5296, "volume": 1109099.0}, {"date": "2020-07-24", "close": 16.155, "volume": 1108105.0}, {"date": "2020-07-27", "close": 16.1166, "volume": 1431533.0}, {"date": "2020-07-28", "close": 15.8092, "volume": 1265932.0}, {"date": "2020-07-29", "close": 16.1166, "volume": 1409613.0}, {"date": "2020-07-30", "close": 15.646, "volume": 991544.0}, {"date": "2020-07-31", "close": 15.5595, "volume": 2029820.0}, {"date": "2020-08-03", "close": 15.694, "volume": 1907236.0}, {"date": "2020-08-04", "close": 15.6556, "volume": 1037644.0}, {"date": "2020-08-05", "close": 15.9341, "volume": 1143656.0}, {"date": "2020-08-06", "close": 15.7804, "volume": 755895.0}, {"date": "2020-08-07", "close": 16.1838, "volume": 771865.0}, {"date": "2020-08-10", "close": 16.568, "volume": 862640.0}, {"date": "2020-08-11", "close": 16.885, "volume": 1019309.0}, {"date": "2020-08-12", "close": 17.1059, "volume": 1245775.0}, {"date": "2020-08-13", "close": 16.9426, "volume": 1370985.0}, {"date": "2020-08-14", "close": 17.0963, "volume": 1387980.0}, {"date": "2020-08-17", "close": 16.8369, "volume": 899385.0}, {"date": "2020-08-18", "close": 16.7409, "volume": 747000.0}, {"date": "2020-08-19", "close": 16.8081, "volume": 779077.0}, {"date": "2020-08-20", "close": 16.7697, "volume": 842944.0}, {"date": "2020-08-21", "close": 16.5968, "volume": 900185.0}, {"date": "2020-08-24", "close": 16.9042, "volume": 1833965.0}, {"date": "2020-08-25", "close": 16.981, "volume": 894005.0}, {"date": "2020-08-26", "close": 16.8465, "volume": 837687.0}, {"date": "2020-08-27", "close": 17.0194, "volume": 1131986.0}, {"date": "2020-08-28", "close": 17.0867, "volume": 842655.0}, {"date": "2020-08-31", "close": 16.8465, "volume": 967575.0}, {"date": "2020-09-01", "close": 17.2788, "volume": 2146915.0}, {"date": "2020-09-02", "close": 17.4228, "volume": 1020757.0}, {"date": "2020-09-03", "close": 17.029, "volume": 1137509.0}, {"date": "2020-09-04", "close": 17.1443, "volume": 1071299.0}, {"date": "2020-09-08", "close": 16.2511, "volume": 1949471.0}, {"date": "2020-09-09", "close": 16.5296, "volume": 1219478.0}, {"date": "2020-09-10", "close": 16.3855, "volume": 1559781.0}, {"date": "2020-09-11", "close": 16.5584, "volume": 1540115.0}, {"date": "2020-09-14", "close": 16.7889, "volume": 1777617.0}, {"date": "2020-09-15", "close": 16.5104, "volume": 1051693.0}, {"date": "2020-09-16", "close": 17.2884, "volume": 2808554.0}, {"date": "2020-09-17", "close": 17.1827, "volume": 1453039.0}, {"date": "2020-09-18", "close": 17.0963, "volume": 7449625.0}, {"date": "2020-09-21", "close": 16.6448, "volume": 2607193.0}, {"date": "2020-09-22", "close": 16.7121, "volume": 1450597.0}, {"date": "2020-09-23", "close": 16.3951, "volume": 2129715.0}, {"date": "2020-09-24", "close": 17.5093, "volume": 3699421.0}, {"date": "2020-09-25", "close": 17.5669, "volume": 2049105.0}, {"date": "2020-09-28", "close": 17.7494, "volume": 2376849.0}, {"date": "2020-09-29", "close": 17.1923, "volume": 1807669.0}, {"date": "2020-09-30", "close": 17.2884, "volume": 2032695.0}, {"date": "2020-10-01", "close": 17.3268, "volume": 1360637.0}, {"date": "2020-10-02", "close": 17.5957, "volume": 1712088.0}, {"date": "2020-10-05", "close": 18.0663, "volume": 1748185.0}, {"date": "2020-10-06", "close": 18.5274, "volume": 6133546.0}, {"date": "2020-10-07", "close": 18.4121, "volume": 1319398.0}, {"date": "2020-10-08", "close": 19.0172, "volume": 1297943.0}, {"date": "2020-10-09", "close": 19.0364, "volume": 1333253.0}, {"date": "2020-10-12", "close": 19.4302, "volume": 1219245.0}, {"date": "2020-10-13", "close": 19.507, "volume": 2661253.0}, {"date": "2020-10-14", "close": 19.4686, "volume": 1591658.0}, {"date": "2020-10-15", "close": 19.5743, "volume": 1538726.0}, {"date": "2020-10-16", "close": 19.6031, "volume": 1204761.0}, {"date": "2020-10-19", "close": 19.0364, "volume": 1082409.0}, {"date": "2020-10-20", "close": 19.1421, "volume": 1562762.0}, {"date": "2020-10-21", "close": 19.2957, "volume": 2106257.0}, {"date": "2020-10-22", "close": 19.5551, "volume": 1777375.0}, {"date": "2020-10-23", "close": 19.5455, "volume": 1607178.0}, {"date": "2020-10-26", "close": 19.046, "volume": 1086508.0}, {"date": "2020-10-27", "close": 18.7675, "volume": 1177363.0}, {"date": "2020-10-28", "close": 18.3449, "volume": 1399548.0}, {"date": "2020-10-29", "close": 18.537, "volume": 1489767.0}, {"date": "2020-10-30", "close": 18.7387, "volume": 1523888.0}, {"date": "2020-11-02", "close": 19.1997, "volume": 1544550.0}, {"date": "2020-11-03", "close": 19.6895, "volume": 1731232.0}, {"date": "2020-11-04", "close": 19.6895, "volume": 1543906.0}, {"date": "2020-11-05", "close": 20.4867, "volume": 1718447.0}, {"date": "2020-11-06", "close": 20.1409, "volume": 1165071.0}, {"date": "2020-11-09", "close": 21.1686, "volume": 2319867.0}, {"date": "2020-11-10", "close": 22.2155, "volume": 1850628.0}, {"date": "2020-11-11", "close": 22.4845, "volume": 1996003.0}, {"date": "2020-11-12", "close": 22.1387, "volume": 1540157.0}, {"date": "2020-11-13", "close": 22.3404, "volume": 1795818.0}, {"date": "2020-11-16", "close": 22.5997, "volume": 1918997.0}, {"date": "2020-11-17", "close": 22.9455, "volume": 1261897.0}, {"date": "2020-11-18", "close": 22.4365, "volume": 1383185.0}, {"date": "2020-11-19", "close": 22.4749, "volume": 1002098.0}, {"date": "2020-11-20", "close": 22.2636, "volume": 1402834.0}, {"date": "2020-11-23", "close": 22.4653, "volume": 1096404.0}, {"date": "2020-11-24", "close": 22.8591, "volume": 1224786.0}, {"date": "2020-11-25", "close": 22.8014, "volume": 892285.0}, {"date": "2020-11-27", "close": 22.6381, "volume": 410384.0}, {"date": "2020-11-30", "close": 21.8314, "volume": 1356629.0}, {"date": "2020-12-01", "close": 22.3884, "volume": 2154684.0}, {"date": "2020-12-02", "close": 22.6285, "volume": 1724358.0}, {"date": "2020-12-03", "close": 22.5133, "volume": 786317.0}, {"date": "2020-12-04", "close": 22.811, "volume": 1337404.0}, {"date": "2020-12-07", "close": 22.5709, "volume": 1129137.0}, {"date": "2020-12-08", "close": 22.2059, "volume": 1534688.0}, {"date": "2020-12-09", "close": 22.7918, "volume": 1183163.0}, {"date": "2020-12-10", "close": 22.7534, "volume": 1006468.0}, {"date": "2020-12-11", "close": 22.4557, "volume": 1305168.0}, {"date": "2020-12-14", "close": 22.2348, "volume": 1770532.0}, {"date": "2020-12-15", "close": 22.5805, "volume": 1933237.0}, {"date": "2020-12-16", "close": 22.5901, "volume": 1856384.0}, {"date": "2020-12-17", "close": 22.4749, "volume": 1973107.0}, {"date": "2020-12-18", "close": 22.5709, "volume": 5173694.0}, {"date": "2020-12-21", "close": 22.5709, "volume": 1292599.0}, {"date": "2020-12-22", "close": 22.0235, "volume": 1351773.0}, {"date": "2020-12-23", "close": 22.7342, "volume": 1376305.0}, {"date": "2020-12-24", "close": 22.7342, "volume": 282503.0}, {"date": "2020-12-28", "close": 23.2528, "volume": 1303957.0}, {"date": "2020-12-29", "close": 23.08, "volume": 794433.0}, {"date": "2020-12-30", "close": 23.1568, "volume": 987795.0}, {"date": "2020-12-31", "close": 23.6274, "volume": 1233963.0}, {"date": "2021-01-04", "close": 23.8387, "volume": 2839866.0}, {"date": "2021-01-05", "close": 23.9348, "volume": 2627771.0}, {"date": "2021-01-06", "close": 25.289, "volume": 3427480.0}, {"date": "2021-01-07", "close": 25.1258, "volume": 2667562.0}, {"date": "2021-01-08", "close": 25.3467, "volume": 1919199.0}, {"date": "2021-01-11", "close": 25.7116, "volume": 1416284.0}, {"date": "2021-01-12", "close": 25.5964, "volume": 1252366.0}, {"date": "2021-01-13", "close": 25.5484, "volume": 1390573.0}, {"date": "2021-01-14", "close": 25.3467, "volume": 1184656.0}, {"date": "2021-01-15", "close": 25.1258, "volume": 1251357.0}, {"date": "2021-01-19", "close": 24.8088, "volume": 1539699.0}, {"date": "2021-01-20", "close": 24.8472, "volume": 1038067.0}, {"date": "2021-01-21", "close": 24.6647, "volume": 1048623.0}, {"date": "2021-01-22", "close": 24.1077, "volume": 1984990.0}, {"date": "2021-01-25", "close": 23.5602, "volume": 1991430.0}, {"date": "2021-01-26", "close": 23.3297, "volume": 2300735.0}, {"date": "2021-01-27", "close": 22.2059, "volume": 1804543.0}, {"date": "2021-01-28", "close": 22.9455, "volume": 2615525.0}, {"date": "2021-01-29", "close": 22.4268, "volume": 3407185.0}, {"date": "2021-02-01", "close": 23.128, "volume": 3080219.0}, {"date": "2021-02-02", "close": 23.3969, "volume": 5326321.0}, {"date": "2021-02-03", "close": 23.6562, "volume": 4585313.0}, {"date": "2021-02-04", "close": 24.319, "volume": 4987907.0}, {"date": "2021-02-05", "close": 24.5014, "volume": 4283325.0}, {"date": "2021-02-08", "close": 25.6924, "volume": 5064269.0}, {"date": "2021-02-09", "close": 25.7404, "volume": 2187058.0}, {"date": "2021-02-10", "close": 26.6529, "volume": 3269911.0}, {"date": "2021-02-11", "close": 27.4117, "volume": 4624228.0}, {"date": "2021-02-12", "close": 27.7286, "volume": 3165766.0}, {"date": "2021-02-16", "close": 27.9111, "volume": 3493052.0}, {"date": "2021-02-17", "close": 27.2964, "volume": 2893893.0}, {"date": "2021-02-18", "close": 27.1811, "volume": 2069010.0}, {"date": "2021-02-19", "close": 27.767, "volume": 3167466.0}, {"date": "2021-02-22", "close": 28.0552, "volume": 1842581.0}, {"date": "2021-02-23", "close": 27.8343, "volume": 1550753.0}, {"date": "2021-02-24", "close": 28.9292, "volume": 3209525.0}, {"date": "2021-02-25", "close": 28.0936, "volume": 1308782.0}, {"date": "2021-02-26", "close": 27.8919, "volume": 1989252.0}, {"date": "2021-03-01", "close": 28.8139, "volume": 2684040.0}, {"date": "2021-03-02", "close": 28.7179, "volume": 1565630.0}, {"date": "2021-03-03", "close": 29.4382, "volume": 2863531.0}, {"date": "2021-03-04", "close": 28.5546, "volume": 3479326.0}, {"date": "2021-03-05", "close": 29.323, "volume": 1700583.0}, {"date": "2021-03-08", "close": 30.4179, "volume": 2593703.0}, {"date": "2021-03-09", "close": 30.4275, "volume": 3402407.0}, {"date": "2021-03-10", "close": 30.7541, "volume": 1225159.0}, {"date": "2021-03-11", "close": 30.8309, "volume": 1436714.0}, {"date": "2021-03-12", "close": 31.7722, "volume": 1737247.0}, {"date": "2021-03-15", "close": 31.6953, "volume": 1717662.0}, {"date": "2021-03-16", "close": 32.0411, "volume": 2167977.0}, {"date": "2021-03-17", "close": 32.9247, "volume": 1506118.0}, {"date": "2021-03-18", "close": 32.3484, "volume": 2295664.0}, {"date": "2021-03-19", "close": 32.4061, "volume": 3633221.0}, {"date": "2021-03-22", "close": 32.5694, "volume": 1581524.0}, {"date": "2021-03-23", "close": 31.6089, "volume": 1903029.0}, {"date": "2021-03-24", "close": 31.2439, "volume": 1374902.0}, {"date": "2021-03-25", "close": 30.3219, "volume": 3697634.0}, {"date": "2021-03-26", "close": 29.8704, "volume": 4264652.0}, {"date": "2021-03-29", "close": 29.0829, "volume": 3593711.0}, {"date": "2021-03-30", "close": 29.8032, "volume": 3368075.0}, {"date": "2021-03-31", "close": 28.91, "volume": 2911424.0}, {"date": "2021-04-01", "close": 29.1885, "volume": 2728122.0}, {"date": "2021-04-05", "close": 29.1405, "volume": 2071452.0}, {"date": "2021-04-06", "close": 29.2269, "volume": 2180989.0}, {"date": "2021-04-07", "close": 30.101, "volume": 2549560.0}, {"date": "2021-04-08", "close": 29.7456, "volume": 2285065.0}, {"date": "2021-04-09", "close": 29.9761, "volume": 1769999.0}, {"date": "2021-04-12", "close": 30.4947, "volume": 2378293.0}, {"date": "2021-04-13", "close": 29.9857, "volume": 2501592.0}, {"date": "2021-04-14", "close": 30.6676, "volume": 3118719.0}, {"date": "2021-04-15", "close": 30.6292, "volume": 1558274.0}, {"date": "2021-04-16", "close": 31.2535, "volume": 2286199.0}, {"date": "2021-04-19", "close": 31.4168, "volume": 1842912.0}, {"date": "2021-04-20", "close": 30.5716, "volume": 2360868.0}, {"date": "2021-04-21", "close": 31.0614, "volume": 1340507.0}, {"date": "2021-04-22", "close": 30.3795, "volume": 1718283.0}, {"date": "2021-04-23", "close": 31.2151, "volume": 1529167.0}, {"date": "2021-04-26", "close": 31.4648, "volume": 1317418.0}, {"date": "2021-04-27", "close": 31.6665, "volume": 1617715.0}, {"date": "2021-04-28", "close": 31.7626, "volume": 1128396.0}, {"date": "2021-04-29", "close": 31.8202, "volume": 1319601.0}, {"date": "2021-04-30", "close": 31.2247, "volume": 1933347.0}, {"date": "2021-05-03", "close": 31.4264, "volume": 1227819.0}, {"date": "2021-05-04", "close": 30.7445, "volume": 2287770.0}, {"date": "2021-05-05", "close": 31.4552, "volume": 1117492.0}, {"date": "2021-05-06", "close": 32.2908, "volume": 1902658.0}, {"date": "2021-05-07", "close": 32.5213, "volume": 1885467.0}, {"date": "2021-05-10", "close": 31.9835, "volume": 2726648.0}, {"date": "2021-05-11", "close": 31.2247, "volume": 3730263.0}, {"date": "2021-05-12", "close": 29.9569, "volume": 2991113.0}, {"date": "2021-05-13", "close": 30.2834, "volume": 2151857.0}, {"date": "2021-05-14", "close": 31.1287, "volume": 2150831.0}, {"date": "2021-05-17", "close": 30.975, "volume": 1095729.0}, {"date": "2021-05-18", "close": 30.4851, "volume": 1419871.0}, {"date": "2021-05-19", "close": 30.2066, "volume": 1817703.0}, {"date": "2021-05-20", "close": 29.8801, "volume": 865901.0}, {"date": "2021-05-21", "close": 30.6292, "volume": 1391434.0}, {"date": "2021-05-24", "close": 30.9846, "volume": 1217133.0}, {"date": "2021-05-25", "close": 30.2931, "volume": 1096497.0}, {"date": "2021-05-26", "close": 30.4659, "volume": 2498589.0}, {"date": "2021-05-27", "close": 30.9174, "volume": 1967854.0}, {"date": "2021-05-28", "close": 30.8597, "volume": 1201584.0}, {"date": "2021-06-01", "close": 31.0134, "volume": 1146742.0}, {"date": "2021-06-02", "close": 30.5236, "volume": 1327476.0}, {"date": "2021-06-03", "close": 30.6388, "volume": 1520007.0}, {"date": "2021-06-04", "close": 30.7637, "volume": 1148172.0}, {"date": "2021-06-07", "close": 30.7061, "volume": 1721459.0}, {"date": "2021-06-08", "close": 31.071, "volume": 1798027.0}, {"date": "2021-06-09", "close": 30.7061, "volume": 1039203.0}, {"date": "2021-06-10", "close": 30.3411, "volume": 1269883.0}, {"date": "2021-06-11", "close": 30.8021, "volume": 1025573.0}, {"date": "2021-06-14", "close": 30.1586, "volume": 1858163.0}, {"date": "2021-06-15", "close": 29.9665, "volume": 1570097.0}, {"date": "2021-06-16", "close": 30.5332, "volume": 2097509.0}, {"date": "2021-06-17", "close": 28.9676, "volume": 2909644.0}, {"date": "2021-06-18", "close": 28.1992, "volume": 5594356.0}, {"date": "2021-06-21", "close": 28.8524, "volume": 1599991.0}, {"date": "2021-06-22", "close": 28.8043, "volume": 1806797.0}, {"date": "2021-06-23", "close": 29.4863, "volume": 2354803.0}, {"date": "2021-06-24", "close": 30.2931, "volume": 2497352.0}, {"date": "2021-06-25", "close": 30.9558, "volume": 4202621.0}, {"date": "2021-06-28", "close": 30.6964, "volume": 3535477.0}, {"date": "2021-06-29", "close": 32.8671, "volume": 5859820.0}, {"date": "2021-06-30", "close": 32.8479, "volume": 3003030.0}, {"date": "2021-07-01", "close": 32.5021, "volume": 1956274.0}, {"date": "2021-07-02", "close": 32.3677, "volume": 1506864.0}, {"date": "2021-07-06", "close": 32.0891, "volume": 2674951.0}, {"date": "2021-07-07", "close": 31.3688, "volume": 2251305.0}, {"date": "2021-07-08", "close": 29.784, "volume": 2925277.0}, {"date": "2021-07-09", "close": 30.6676, "volume": 2445865.0}, {"date": "2021-07-12", "close": 31.0806, "volume": 1216422.0}, {"date": "2021-07-13", "close": 30.658, "volume": 1659233.0}, {"date": "2021-07-14", "close": 32.31, "volume": 6209367.0}, {"date": "2021-07-15", "close": 32.627, "volume": 2782381.0}, {"date": "2021-07-16", "close": 32.0507, "volume": 2133517.0}, {"date": "2021-07-19", "close": 30.8885, "volume": 2854699.0}, {"date": "2021-07-20", "close": 31.6665, "volume": 2353753.0}, {"date": "2021-07-21", "close": 32.2044, "volume": 1895362.0}, {"date": "2021-07-22", "close": 31.6281, "volume": 1412761.0}, {"date": "2021-07-23", "close": 31.2343, "volume": 945021.0}, {"date": "2021-07-26", "close": 31.5897, "volume": 1251197.0}, {"date": "2021-07-27", "close": 31.5417, "volume": 1051057.0}, {"date": "2021-07-28", "close": 31.6473, "volume": 731342.0}, {"date": "2021-07-29", "close": 32.1564, "volume": 863333.0}, {"date": "2021-07-30", "close": 31.8778, "volume": 765529.0}, {"date": "2021-08-02", "close": 32.2908, "volume": 1438572.0}, {"date": "2021-08-03", "close": 32.3965, "volume": 1010144.0}, {"date": "2021-08-04", "close": 32.0507, "volume": 1029288.0}, {"date": "2021-08-05", "close": 32.9535, "volume": 1026973.0}, {"date": "2021-08-06", "close": 33.5394, "volume": 1086130.0}, {"date": "2021-08-09", "close": 33.6451, "volume": 1184758.0}, {"date": "2021-08-10", "close": 33.8756, "volume": 1092070.0}, {"date": "2021-08-11", "close": 34.3462, "volume": 978668.0}, {"date": "2021-08-12", "close": 34.2598, "volume": 814917.0}, {"date": "2021-08-13", "close": 33.7027, "volume": 674630.0}, {"date": "2021-08-16", "close": 33.6259, "volume": 574445.0}, {"date": "2021-08-17", "close": 33.3089, "volume": 1714985.0}, {"date": "2021-08-18", "close": 33.2609, "volume": 1445930.0}, {"date": "2021-08-19", "close": 32.6366, "volume": 1752178.0}, {"date": "2021-08-20", "close": 33.1072, "volume": 1412742.0}, {"date": "2021-08-23", "close": 34.231, "volume": 2383203.0}, {"date": "2021-08-24", "close": 34.6247, "volume": 2258536.0}, {"date": "2021-08-25", "close": 35.3163, "volume": 2016351.0}, {"date": "2021-08-26", "close": 35.2971, "volume": 2077745.0}, {"date": "2021-08-27", "close": 36.1519, "volume": 1870582.0}, {"date": "2021-08-30", "close": 35.518, "volume": 2133038.0}, {"date": "2021-08-31", "close": 35.4988, "volume": 1971043.0}, {"date": "2021-09-01", "close": 35.1626, "volume": 1527780.0}, {"date": "2021-09-02", "close": 35.2875, "volume": 1487092.0}, {"date": "2021-09-03", "close": 35.0954, "volume": 912573.0}, {"date": "2021-09-07", "close": 35.249, "volume": 1153155.0}, {"date": "2021-09-08", "close": 35.2587, "volume": 1870080.0}, {"date": "2021-09-09", "close": 35.3451, "volume": 1409917.0}, {"date": "2021-09-10", "close": 35.1722, "volume": 1375894.0}, {"date": "2021-09-13", "close": 35.3739, "volume": 1326938.0}, {"date": "2021-09-14", "close": 35.201, "volume": 1821207.0}, {"date": "2021-09-15", "close": 35.2202, "volume": 1693372.0}, {"date": "2021-09-16", "close": 35.0089, "volume": 1548685.0}, {"date": "2021-09-17", "close": 35.0954, "volume": 3761418.0}, {"date": "2021-09-20", "close": 34.4807, "volume": 2632813.0}, {"date": "2021-09-21", "close": 34.279, "volume": 1601594.0}, {"date": "2021-09-22", "close": 34.8649, "volume": 1724821.0}, {"date": "2021-09-23", "close": 35.7869, "volume": 2155570.0}, {"date": "2021-09-24", "close": 35.8157, "volume": 1664620.0}, {"date": "2021-09-27", "close": 36.3536, "volume": 2133936.0}, {"date": "2021-09-28", "close": 36.027, "volume": 1793212.0}, {"date": "2021-09-29", "close": 36.2191, "volume": 1496865.0}, {"date": "2021-09-30", "close": 35.662, "volume": 3193369.0}, {"date": "2021-10-01", "close": 36.4112, "volume": 3289889.0}, {"date": "2021-10-04", "close": 36.4496, "volume": 2714457.0}, {"date": "2021-10-05", "close": 36.7858, "volume": 2260941.0}, {"date": "2021-10-06", "close": 37.314, "volume": 1776384.0}, {"date": "2021-10-07", "close": 37.727, "volume": 1969130.0}, {"date": "2021-10-08", "close": 38.3129, "volume": 2048465.0}, {"date": "2021-10-11", "close": 38.8124, "volume": 2162803.0}, {"date": "2021-10-12", "close": 38.8412, "volume": 2059309.0}, {"date": "2021-10-13", "close": 38.9564, "volume": 2027273.0}, {"date": "2021-10-14", "close": 39.7152, "volume": 1862063.0}, {"date": "2021-10-15", "close": 39.9841, "volume": 1697124.0}, {"date": "2021-10-18", "close": 40.3203, "volume": 2108598.0}, {"date": "2021-10-19", "close": 40.3491, "volume": 1432149.0}, {"date": "2021-10-20", "close": 40.3875, "volume": 1346087.0}, {"date": "2021-10-21", "close": 40.6853, "volume": 1295085.0}, {"date": "2021-10-22", "close": 41.0791, "volume": 1576058.0}, {"date": "2021-10-25", "close": 41.6073, "volume": 1248329.0}, {"date": "2021-10-26", "close": 41.396, "volume": 1166827.0}, {"date": "2021-10-27", "close": 40.522, "volume": 1324734.0}, {"date": "2021-10-28", "close": 41.3192, "volume": 1803653.0}, {"date": "2021-10-29", "close": 41.3, "volume": 1819042.0}, {"date": "2021-11-01", "close": 41.4536, "volume": 1627275.0}, {"date": "2021-11-02", "close": 42.0779, "volume": 1399844.0}, {"date": "2021-11-03", "close": 42.3949, "volume": 1874856.0}, {"date": "2021-11-04", "close": 41.7322, "volume": 1822763.0}, {"date": "2021-11-05", "close": 41.6457, "volume": 1783018.0}, {"date": "2021-11-08", "close": 41.6746, "volume": 1237704.0}, {"date": "2021-11-09", "close": 40.935, "volume": 1735388.0}, {"date": "2021-11-10", "close": 40.4067, "volume": 2053358.0}, {"date": "2021-11-11", "close": 41.396, "volume": 1131687.0}, {"date": "2021-11-12", "close": 41.3384, "volume": 1459661.0}, {"date": "2021-11-15", "close": 41.1943, "volume": 1610130.0}, {"date": "2021-11-16", "close": 39.7248, "volume": 1916087.0}, {"date": "2021-11-17", "close": 38.9372, "volume": 1713036.0}, {"date": "2021-11-18", "close": 38.5915, "volume": 1076780.0}, {"date": "2021-11-19", "close": 38.0248, "volume": 1480348.0}, {"date": "2021-11-22", "close": 38.4474, "volume": 1077345.0}, {"date": "2021-11-23", "close": 38.822, "volume": 831739.0}, {"date": "2021-11-24", "close": 38.3994, "volume": 762099.0}, {"date": "2021-11-26", "close": 37.535, "volume": 919216.0}, {"date": "2021-11-29", "close": 36.853, "volume": 1707001.0}, {"date": "2021-11-30", "close": 36.0943, "volume": 2200739.0}, {"date": "2021-12-01", "close": 36.0462, "volume": 1774369.0}, {"date": "2021-12-02", "close": 37.4005, "volume": 1328100.0}, {"date": "2021-12-03", "close": 36.6033, "volume": 1024565.0}, {"date": "2021-12-06", "close": 37.1508, "volume": 1375205.0}, {"date": "2021-12-07", "close": 37.9383, "volume": 995201.0}, {"date": "2021-12-08", "close": 37.0547, "volume": 714459.0}, {"date": "2021-12-09", "close": 36.8146, "volume": 628186.0}, {"date": "2021-12-10", "close": 36.7858, "volume": 1392356.0}, {"date": "2021-12-13", "close": 36.0462, "volume": 951822.0}, {"date": "2021-12-14", "close": 36.9779, "volume": 1511774.0}, {"date": "2021-12-15", "close": 37.0451, "volume": 842154.0}, {"date": "2021-12-16", "close": 36.7186, "volume": 1216323.0}, {"date": "2021-12-17", "close": 35.9598, "volume": 4801946.0}, {"date": "2021-12-20", "close": 34.7592, "volume": 1093413.0}, {"date": "2021-12-21", "close": 36.0078, "volume": 935774.0}, {"date": "2021-12-22", "close": 36.344, "volume": 782485.0}, {"date": "2021-12-23", "close": 37.1123, "volume": 776744.0}, {"date": "2021-12-27", "close": 37.5446, "volume": 577810.0}, {"date": "2021-12-28", "close": 37.583, "volume": 787206.0}, {"date": "2021-12-29", "close": 37.6406, "volume": 640583.0}, {"date": "2021-12-30", "close": 37.4485, "volume": 702673.0}, {"date": "2021-12-31", "close": 37.266, "volume": 921883.0}, {"date": "2022-01-03", "close": 37.948, "volume": 1024714.0}, {"date": "2022-01-04", "close": 38.7163, "volume": 1051445.0}, {"date": "2022-01-05", "close": 37.727, "volume": 1129864.0}, {"date": "2022-01-06", "close": 38.6299, "volume": 1015648.0}, {"date": "2022-01-07", "close": 38.7836, "volume": 1270146.0}, {"date": "2022-01-10", "close": 38.9276, "volume": 1426410.0}, {"date": "2022-01-11", "close": 39.792, "volume": 2257927.0}, {"date": "2022-01-12", "close": 36.1039, "volume": 7631220.0}, {"date": "2022-01-13", "close": 36.5553, "volume": 3731566.0}, {"date": "2022-01-14", "close": 36.1423, "volume": 2252840.0}, {"date": "2022-01-18", "close": 36.1231, "volume": 2784731.0}, {"date": "2022-01-19", "close": 34.8168, "volume": 2476263.0}, {"date": "2022-01-20", "close": 34.8649, "volume": 1908369.0}, {"date": "2022-01-21", "close": 33.866, "volume": 1762577.0}, {"date": "2022-01-24", "close": 33.3857, "volume": 2457039.0}, {"date": "2022-01-25", "close": 33.5106, "volume": 2357297.0}, {"date": "2022-01-26", "close": 33.5874, "volume": 1863598.0}, {"date": "2022-01-27", "close": 33.4818, "volume": 1729309.0}, {"date": "2022-01-28", "close": 34.1445, "volume": 1926804.0}, {"date": "2022-01-31", "close": 35.1914, "volume": 3444577.0}, {"date": "2022-02-01", "close": 35.4123, "volume": 1707114.0}, {"date": "2022-02-02", "close": 35.5852, "volume": 1625515.0}, {"date": "2022-02-03", "close": 35.5372, "volume": 1592545.0}, {"date": "2022-02-04", "close": 36.4016, "volume": 1392824.0}, {"date": "2022-02-07", "close": 36.7474, "volume": 1639856.0}, {"date": "2022-02-08", "close": 37.3813, "volume": 1347973.0}, {"date": "2022-02-09", "close": 37.9383, "volume": 993879.0}, {"date": "2022-02-10", "close": 36.8338, "volume": 1815545.0}, {"date": "2022-02-11", "close": 36.0943, "volume": 1476513.0}, {"date": "2022-02-14", "close": 36.0654, "volume": 1348077.0}, {"date": "2022-02-15", "close": 36.2863, "volume": 1175568.0}, {"date": "2022-02-16", "close": 36.488, "volume": 1049682.0}, {"date": "2022-02-17", "close": 35.2202, "volume": 1458353.0}, {"date": "2022-02-18", "close": 35.105, "volume": 1266467.0}, {"date": "2022-02-22", "close": 34.3558, "volume": 976038.0}, {"date": "2022-02-23", "close": 33.914, "volume": 1010037.0}, {"date": "2022-02-24", "close": 33.1648, "volume": 1970775.0}, {"date": "2022-02-25", "close": 34.5959, "volume": 2342262.0}, {"date": "2022-02-28", "close": 34.1349, "volume": 1463879.0}, {"date": "2022-03-01", "close": 32.5694, "volume": 2171982.0}, {"date": "2022-03-02", "close": 33.4626, "volume": 1408719.0}, {"date": "2022-03-03", "close": 33.0112, "volume": 1051113.0}, {"date": "2022-03-04", "close": 31.6953, "volume": 2064938.0}, {"date": "2022-03-07", "close": 29.2461, "volume": 3123747.0}, {"date": "2022-03-08", "close": 28.7467, "volume": 3691233.0}, {"date": "2022-03-09", "close": 30.3219, "volume": 1297175.0}, {"date": "2022-03-10", "close": 29.6784, "volume": 1720236.0}, {"date": "2022-03-11", "close": 29.2077, "volume": 1469262.0}, {"date": "2022-03-14", "close": 30.6868, "volume": 3141959.0}, {"date": "2022-03-15", "close": 30.9558, "volume": 1490190.0}, {"date": "2022-03-16", "close": 31.8106, "volume": 1675777.0}, {"date": "2022-03-17", "close": 31.8202, "volume": 1885806.0}, {"date": "2022-03-18", "close": 31.4264, "volume": 9396917.0}, {"date": "2022-03-21", "close": 30.9654, "volume": 1652080.0}, {"date": "2022-03-22", "close": 31.3111, "volume": 1868299.0}, {"date": "2022-03-23", "close": 30.3795, "volume": 1319434.0}, {"date": "2022-03-24", "close": 30.8693, "volume": 932789.0}, {"date": "2022-03-25", "close": 31.071, "volume": 1004782.0}, {"date": "2022-03-28", "close": 30.6964, "volume": 2058683.0}, {"date": "2022-03-29", "close": 32.0315, "volume": 3143005.0}, {"date": "2022-03-30", "close": 31.8298, "volume": 1971178.0}, {"date": "2022-03-31", "close": 31.5513, "volume": 1552835.0}, {"date": "2022-04-01", "close": 31.9739, "volume": 1935510.0}, {"date": "2022-04-04", "close": 32.1275, "volume": 1344289.0}, {"date": "2022-04-05", "close": 31.2247, "volume": 1929002.0}, {"date": "2022-04-06", "close": 30.7733, "volume": 2735624.0}, {"date": "2022-04-07", "close": 30.6388, "volume": 1969073.0}, {"date": "2022-04-08", "close": 31.2535, "volume": 1748526.0}, {"date": "2022-04-11", "close": 30.8885, "volume": 1652932.0}, {"date": "2022-04-12", "close": 30.2931, "volume": 1917570.0}, {"date": "2022-04-13", "close": 30.197, "volume": 1637232.0}, {"date": "2022-04-14", "close": 30.4851, "volume": 1342372.0}, {"date": "2022-04-18", "close": 31.2919, "volume": 1301423.0}, {"date": "2022-04-19", "close": 32.3677, "volume": 1495824.0}, {"date": "2022-04-20", "close": 32.9727, "volume": 1174619.0}, {"date": "2022-04-21", "close": 31.9354, "volume": 1298763.0}, {"date": "2022-04-22", "close": 30.8117, "volume": 1387559.0}, {"date": "2022-04-25", "close": 31.3496, "volume": 1172699.0}, {"date": "2022-04-26", "close": 30.245, "volume": 1199753.0}, {"date": "2022-04-27", "close": 30.3795, "volume": 1102212.0}, {"date": "2022-04-28", "close": 30.5044, "volume": 1600181.0}, {"date": "2022-04-29", "close": 29.5439, "volume": 1579514.0}, {"date": "2022-05-02", "close": 30.6004, "volume": 1751575.0}, {"date": "2022-05-03", "close": 31.2055, "volume": 1916552.0}, {"date": "2022-05-04", "close": 32.0027, "volume": 1274383.0}, {"date": "2022-05-05", "close": 31.3784, "volume": 1239416.0}, {"date": "2022-05-06", "close": 30.8213, "volume": 2498226.0}, {"date": "2022-05-09", "close": 30.7541, "volume": 1582755.0}, {"date": "2022-05-10", "close": 30.197, "volume": 1798925.0}, {"date": "2022-05-11", "close": 29.3422, "volume": 1745119.0}, {"date": "2022-05-12", "close": 28.9676, "volume": 1991055.0}, {"date": "2022-05-13", "close": 29.4767, "volume": 1468222.0}, {"date": "2022-05-16", "close": 29.3806, "volume": 851750.0}, {"date": "2022-05-17", "close": 30.8981, "volume": 1031416.0}, {"date": "2022-05-18", "close": 29.7168, "volume": 844790.0}, {"date": "2022-05-19", "close": 29.3902, "volume": 758983.0}, {"date": "2022-05-20", "close": 29.1021, "volume": 1306159.0}, {"date": "2022-05-23", "close": 29.9857, "volume": 1474674.0}, {"date": "2022-05-24", "close": 29.2365, "volume": 1458508.0}, {"date": "2022-05-25", "close": 30.1298, "volume": 1307063.0}, {"date": "2022-05-26", "close": 31.1479, "volume": 1199762.0}, {"date": "2022-05-27", "close": 31.6473, "volume": 742979.0}, {"date": "2022-05-31", "close": 31.7145, "volume": 1484510.0}, {"date": "2022-06-01", "close": 30.6964, "volume": 1429426.0}, {"date": "2022-06-02", "close": 31.2631, "volume": 739425.0}, {"date": "2022-06-03", "close": 30.6676, "volume": 642778.0}, {"date": "2022-06-06", "close": 31.0998, "volume": 616965.0}, {"date": "2022-06-07", "close": 31.1479, "volume": 989092.0}, {"date": "2022-06-08", "close": 30.3027, "volume": 820114.0}, {"date": "2022-06-09", "close": 28.91, "volume": 1025271.0}, {"date": "2022-06-10", "close": 27.4117, "volume": 1263084.0}, {"date": "2022-06-13", "close": 25.9998, "volume": 1893395.0}, {"date": "2022-06-14", "close": 26.2111, "volume": 1925215.0}, {"date": "2022-06-15", "close": 26.7201, "volume": 2348847.0}, {"date": "2022-06-16", "close": 25.2794, "volume": 1951884.0}, {"date": "2022-06-17", "close": 25.4043, "volume": 2897207.0}, {"date": "2022-06-21", "close": 25.971, "volume": 1839525.0}, {"date": "2022-06-22", "close": 26.019, "volume": 1699054.0}, {"date": "2022-06-23", "close": 25.8077, "volume": 1021849.0}, {"date": "2022-06-24", "close": 26.7297, "volume": 2622201.0}, {"date": "2022-06-27", "close": 26.8546, "volume": 1633135.0}, {"date": "2022-06-28", "close": 27.1331, "volume": 2035665.0}, {"date": "2022-06-29", "close": 26.797, "volume": 2095608.0}, {"date": "2022-06-30", "close": 26.528, "volume": 1483448.0}, {"date": "2022-07-01", "close": 26.8258, "volume": 1297621.0}, {"date": "2022-07-05", "close": 27.1523, "volume": 1220353.0}, {"date": "2022-07-06", "close": 26.6241, "volume": 1170047.0}, {"date": "2022-07-07", "close": 27.1043, "volume": 1507054.0}, {"date": "2022-07-08", "close": 27.0659, "volume": 763214.0}, {"date": "2022-07-11", "close": 26.9602, "volume": 1008409.0}, {"date": "2022-07-12", "close": 27.0467, "volume": 1077287.0}, {"date": "2022-07-13", "close": 26.9218, "volume": 1057666.0}, {"date": "2022-07-14", "close": 26.384, "volume": 1028794.0}, {"date": "2022-07-15", "close": 27.2196, "volume": 1147475.0}, {"date": "2022-07-18", "close": 26.9314, "volume": 1132377.0}, {"date": "2022-07-19", "close": 28.0936, "volume": 2375099.0}, {"date": "2022-07-20", "close": 29.2077, "volume": 2499628.0}, {"date": "2022-07-21", "close": 29.7936, "volume": 1808492.0}, {"date": "2022-07-22", "close": 29.9857, "volume": 1676919.0}, {"date": "2022-07-25", "close": 29.7456, "volume": 1420146.0}, {"date": "2022-07-26", "close": 29.5727, "volume": 1426140.0}, {"date": "2022-07-27", "close": 30.5908, "volume": 1331104.0}, {"date": "2022-07-28", "close": 31.071, "volume": 1652407.0}, {"date": "2022-07-29", "close": 31.2823, "volume": 1736311.0}, {"date": "2022-08-01", "close": 31.3496, "volume": 1116128.0}, {"date": "2022-08-02", "close": 31.1287, "volume": 1241485.0}, {"date": "2022-08-03", "close": 31.5224, "volume": 1102803.0}, {"date": "2022-08-04", "close": 31.7145, "volume": 1006922.0}, {"date": "2022-08-05", "close": 31.6761, "volume": 923092.0}, {"date": "2022-08-08", "close": 31.7818, "volume": 626757.0}, {"date": "2022-08-09", "close": 31.9066, "volume": 607167.0}, {"date": "2022-08-10", "close": 32.7807, "volume": 569491.0}, {"date": "2022-08-11", "close": 33.1552, "volume": 785535.0}, {"date": "2022-08-12", "close": 33.4818, "volume": 461273.0}, {"date": "2022-08-15", "close": 33.6259, "volume": 784832.0}, {"date": "2022-08-16", "close": 33.5106, "volume": 1353230.0}, {"date": "2022-08-17", "close": 33.597, "volume": 679707.0}, {"date": "2022-08-18", "close": 33.7699, "volume": 569531.0}, {"date": "2022-08-19", "close": 32.7422, "volume": 1103586.0}, {"date": "2022-08-22", "close": 31.6761, "volume": 857426.0}, {"date": "2022-08-23", "close": 31.8106, "volume": 839708.0}, {"date": "2022-08-24", "close": 31.9739, "volume": 746430.0}, {"date": "2022-08-25", "close": 32.358, "volume": 560516.0}, {"date": "2022-08-26", "close": 31.119, "volume": 993458.0}, {"date": "2022-08-29", "close": 30.9077, "volume": 751044.0}, {"date": "2022-08-30", "close": 30.8021, "volume": 909627.0}, {"date": "2022-08-31", "close": 30.8213, "volume": 1061430.0}, {"date": "2022-09-01", "close": 30.61, "volume": 1085326.0}, {"date": "2022-09-02", "close": 30.2546, "volume": 869447.0}, {"date": "2022-09-06", "close": 30.6292, "volume": 1291889.0}, {"date": "2022-09-07", "close": 31.2631, "volume": 957656.0}, {"date": "2022-09-08", "close": 31.9643, "volume": 882571.0}, {"date": "2022-09-09", "close": 32.7134, "volume": 816963.0}, {"date": "2022-09-12", "close": 32.6654, "volume": 1444222.0}, {"date": "2022-09-13", "close": 31.6569, "volume": 1097469.0}, {"date": "2022-09-14", "close": 31.6569, "volume": 1317690.0}, {"date": "2022-09-15", "close": 32.0603, "volume": 1696372.0}, {"date": "2022-09-16", "close": 31.5417, "volume": 4601450.0}, {"date": "2022-09-19", "close": 32.2428, "volume": 906139.0}, {"date": "2022-09-20", "close": 31.5417, "volume": 1039232.0}, {"date": "2022-09-21", "close": 31.0806, "volume": 909430.0}, {"date": "2022-09-22", "close": 29.7648, "volume": 1708893.0}, {"date": "2022-09-23", "close": 28.7947, "volume": 2266138.0}, {"date": "2022-09-26", "close": 28.0648, "volume": 1665689.0}, {"date": "2022-09-27", "close": 27.9207, "volume": 1750969.0}, {"date": "2022-09-28", "close": 28.5546, "volume": 1887664.0}, {"date": "2022-09-29", "close": 27.9495, "volume": 4187720.0}, {"date": "2022-09-30", "close": 28.3337, "volume": 2244231.0}, {"date": "2022-10-03", "close": 29.4671, "volume": 1920516.0}, {"date": "2022-10-04", "close": 31.4648, "volume": 1414726.0}, {"date": "2022-10-05", "close": 31.3304, "volume": 1182568.0}, {"date": "2022-10-06", "close": 31.1959, "volume": 1170693.0}, {"date": "2022-10-07", "close": 30.245, "volume": 1210706.0}, {"date": "2022-10-10", "close": 30.4083, "volume": 1127688.0}, {"date": "2022-10-11", "close": 29.9473, "volume": 2123355.0}, {"date": "2022-10-12", "close": 29.9185, "volume": 1173388.0}, {"date": "2022-10-13", "close": 30.2931, "volume": 1647452.0}, {"date": "2022-10-14", "close": 29.6207, "volume": 1564695.0}, {"date": "2022-10-17", "close": 30.3987, "volume": 1138561.0}, {"date": "2022-10-18", "close": 31.3015, "volume": 1210081.0}, {"date": "2022-10-19", "close": 31.0806, "volume": 1337685.0}, {"date": "2022-10-20", "close": 30.61, "volume": 843024.0}, {"date": "2022-10-21", "close": 31.5513, "volume": 851965.0}, {"date": "2022-10-24", "close": 31.8874, "volume": 1604594.0}, {"date": "2022-10-25", "close": 31.8874, "volume": 1500475.0}, {"date": "2022-10-26", "close": 32.3004, "volume": 1108940.0}, {"date": "2022-10-27", "close": 32.5117, "volume": 1341807.0}, {"date": "2022-10-28", "close": 32.9727, "volume": 1273039.0}, {"date": "2022-10-31", "close": 33.0496, "volume": 1193206.0}, {"date": "2022-11-01", "close": 32.627, "volume": 1788612.0}, {"date": "2022-11-02", "close": 32.8671, "volume": 1822253.0}, {"date": "2022-11-03", "close": 32.1083, "volume": 1021186.0}, {"date": "2022-11-04", "close": 32.7134, "volume": 887098.0}, {"date": "2022-11-07", "close": 33.0112, "volume": 944505.0}, {"date": "2022-11-08", "close": 33.1552, "volume": 1021584.0}, {"date": "2022-11-09", "close": 32.4829, "volume": 1084699.0}, {"date": "2022-11-10", "close": 34.9225, "volume": 1673801.0}, {"date": "2022-11-11", "close": 36.0654, "volume": 1646223.0}, {"date": "2022-11-14", "close": 35.4315, "volume": 1211799.0}, {"date": "2022-11-15", "close": 36.1807, "volume": 1717594.0}, {"date": "2022-11-16", "close": 35.7101, "volume": 1136267.0}, {"date": "2022-11-17", "close": 35.8253, "volume": 622939.0}, {"date": "2022-11-18", "close": 36.1135, "volume": 1128564.0}, {"date": "2022-11-21", "close": 35.5852, "volume": 951718.0}, {"date": "2022-11-22", "close": 36.1423, "volume": 684325.0}, {"date": "2022-11-23", "close": 36.1807, "volume": 522075.0}, {"date": "2022-11-25", "close": 36.6033, "volume": 243930.0}, {"date": "2022-11-28", "close": 35.8637, "volume": 575228.0}, {"date": "2022-11-29", "close": 35.8445, "volume": 655053.0}, {"date": "2022-11-30", "close": 36.488, "volume": 1422703.0}, {"date": "2022-12-01", "close": 36.5169, "volume": 733230.0}, {"date": "2022-12-02", "close": 36.2383, "volume": 507976.0}, {"date": "2022-12-05", "close": 34.6632, "volume": 879241.0}, {"date": "2022-12-06", "close": 34.4903, "volume": 1061696.0}, {"date": "2022-12-07", "close": 34.1445, "volume": 668197.0}, {"date": "2022-12-08", "close": 34.3942, "volume": 516548.0}, {"date": "2022-12-09", "close": 34.3174, "volume": 496172.0}, {"date": "2022-12-12", "close": 34.8841, "volume": 657135.0}, {"date": "2022-12-13", "close": 35.4603, "volume": 1244666.0}, {"date": "2022-12-14", "close": 34.8072, "volume": 921099.0}, {"date": "2022-12-15", "close": 33.5106, "volume": 1078529.0}, {"date": "2022-12-16", "close": 33.5778, "volume": 2718202.0}, {"date": "2022-12-19", "close": 33.6163, "volume": 884038.0}, {"date": "2022-12-20", "close": 33.8084, "volume": 624368.0}, {"date": "2022-12-21", "close": 34.2598, "volume": 797621.0}, {"date": "2022-12-22", "close": 33.1744, "volume": 1435862.0}, {"date": "2022-12-23", "close": 33.5586, "volume": 692709.0}, {"date": "2022-12-27", "close": 33.2321, "volume": 600821.0}, {"date": "2022-12-28", "close": 32.9824, "volume": 663376.0}, {"date": "2022-12-29", "close": 33.2033, "volume": 761292.0}, {"date": "2022-12-30", "close": 32.9247, "volume": 1098628.0}, {"date": "2023-01-03", "close": 32.8671, "volume": 1204003.0}, {"date": "2023-01-04", "close": 37.1508, "volume": 10752770.0}, {"date": "2023-01-05", "close": 35.6044, "volume": 3123191.0}, {"date": "2023-01-06", "close": 35.9694, "volume": 1823500.0}, {"date": "2023-01-09", "close": 36.2575, "volume": 1599585.0}, {"date": "2023-01-10", "close": 37.6214, "volume": 2059907.0}, {"date": "2023-01-11", "close": 37.8903, "volume": 1579936.0}, {"date": "2023-01-12", "close": 38.6587, "volume": 1127106.0}, {"date": "2023-01-13", "close": 38.87, "volume": 1140921.0}, {"date": "2023-01-17", "close": 38.32, "volume": 1535553.0}, {"date": "2023-01-18", "close": 37.97, "volume": 966393.0}, {"date": "2023-01-19", "close": 37.47, "volume": 983750.0}, {"date": "2023-01-20", "close": 38.07, "volume": 640561.0}, {"date": "2023-01-23", "close": 38.58, "volume": 940325.0}, {"date": "2023-01-24", "close": 38.43, "volume": 468548.0}, {"date": "2023-01-25", "close": 38.95, "volume": 869207.0}, {"date": "2023-01-26", "close": 39.22, "volume": 892528.0}, {"date": "2023-01-27", "close": 39.13, "volume": 653004.0}, {"date": "2023-01-30", "close": 38.72, "volume": 793857.0}, {"date": "2023-01-31", "close": 39.28, "volume": 1025256.0}, {"date": "2023-02-01", "close": 39.44, "volume": 902437.0}, {"date": "2023-02-02", "close": 39.84, "volume": 1085208.0}, {"date": "2023-02-03", "close": 39.63, "volume": 847402.0}, {"date": "2023-02-06", "close": 39.49, "volume": 568597.0}, {"date": "2023-02-07", "close": 39.7, "volume": 743026.0}, {"date": "2023-02-08", "close": 39.41, "volume": 924156.0}, {"date": "2023-02-09", "close": 38.96, "volume": 823668.0}, {"date": "2023-02-10", "close": 38.8, "volume": 755829.0}, {"date": "2023-02-13", "close": 39.55, "volume": 792393.0}, {"date": "2023-02-14", "close": 39.38, "volume": 1060115.0}, {"date": "2023-02-15", "close": 39.3, "volume": 627589.0}, {"date": "2023-02-16", "close": 38.57, "volume": 717087.0}, {"date": "2023-02-17", "close": 39.03, "volume": 691566.0}, {"date": "2023-02-21", "close": 37.85, "volume": 736466.0}, {"date": "2023-02-22", "close": 37.66, "volume": 927025.0}, {"date": "2023-02-23", "close": 37.93, "volume": 973231.0}, {"date": "2023-02-24", "close": 37.67, "volume": 843182.0}, {"date": "2023-02-27", "close": 37.62, "volume": 655503.0}, {"date": "2023-02-28", "close": 37.79, "volume": 1181577.0}, {"date": "2023-03-01", "close": 37.44, "volume": 809126.0}, {"date": "2023-03-02", "close": 37.14, "volume": 553709.0}, {"date": "2023-03-03", "close": 37.35, "volume": 714843.0}, {"date": "2023-03-06", "close": 36.79, "volume": 1404958.0}, {"date": "2023-03-07", "close": 35.92, "volume": 1040630.0}, {"date": "2023-03-08", "close": 35.96, "volume": 1103058.0}, {"date": "2023-03-09", "close": 34.53, "volume": 1146249.0}, {"date": "2023-03-10", "close": 33.02, "volume": 1826738.0}, {"date": "2023-03-13", "close": 30.48, "volume": 3175847.0}, {"date": "2023-03-14", "close": 32.01, "volume": 3436870.0}, {"date": "2023-03-15", "close": 30.91, "volume": 2611655.0}, {"date": "2023-03-16", "close": 31.2, "volume": 2383229.0}, {"date": "2023-03-17", "close": 30.03, "volume": 15768970.0}, {"date": "2023-03-20", "close": 30.75, "volume": 1451448.0}, {"date": "2023-03-21", "close": 31.36, "volume": 1288504.0}, {"date": "2023-03-22", "close": 30.6, "volume": 1422493.0}, {"date": "2023-03-23", "close": 29.88, "volume": 2120368.0}, {"date": "2023-03-24", "close": 29.42, "volume": 2552700.0}, {"date": "2023-03-27", "close": 30.15, "volume": 1676224.0}, {"date": "2023-03-28", "close": 30.2, "volume": 2163724.0}, {"date": "2023-03-29", "close": 31.14, "volume": 3127894.0}, {"date": "2023-03-30", "close": 30.98, "volume": 1757799.0}, {"date": "2023-03-31", "close": 31.74, "volume": 1648656.0}, {"date": "2023-04-03", "close": 31.6, "volume": 1222526.0}, {"date": "2023-04-04", "close": 31.21, "volume": 1186591.0}, {"date": "2023-04-05", "close": 31.03, "volume": 1205441.0}, {"date": "2023-04-06", "close": 31.42, "volume": 1068692.0}, {"date": "2023-04-10", "close": 31.5, "volume": 855944.0}, {"date": "2023-04-11", "close": 31.45, "volume": 1234187.0}, {"date": "2023-04-12", "close": 30.57, "volume": 1726762.0}, {"date": "2023-04-13", "close": 31.04, "volume": 1410493.0}, {"date": "2023-04-14", "close": 30.97, "volume": 852313.0}, {"date": "2023-04-17", "close": 31.37, "volume": 1150130.0}, {"date": "2023-04-18", "close": 31.44, "volume": 784506.0}, {"date": "2023-04-19", "close": 31.68, "volume": 687929.0}, {"date": "2023-04-20", "close": 31.36, "volume": 1052271.0}, {"date": "2023-04-21", "close": 31.3, "volume": 692352.0}, {"date": "2023-04-24", "close": 31.08, "volume": 561179.0}, {"date": "2023-04-25", "close": 30.8, "volume": 936338.0}, {"date": "2023-04-26", "close": 30.28, "volume": 1058754.0}, {"date": "2023-04-27", "close": 32.41, "volume": 2976518.0}, {"date": "2023-04-28", "close": 32.03, "volume": 1539658.0}, {"date": "2023-05-01", "close": 31.78, "volume": 1129120.0}, {"date": "2023-05-02", "close": 30.62, "volume": 1425845.0}, {"date": "2023-05-03", "close": 30.33, "volume": 1157621.0}, {"date": "2023-05-04", "close": 29.08, "volume": 1946738.0}, {"date": "2023-05-05", "close": 30.31, "volume": 973148.0}, {"date": "2023-05-08", "close": 30.23, "volume": 983611.0}, {"date": "2023-05-09", "close": 30.2, "volume": 914402.0}, {"date": "2023-05-10", "close": 30.02, "volume": 821990.0}, {"date": "2023-05-11", "close": 29.86, "volume": 884000.0}, {"date": "2023-05-12", "close": 29.61, "volume": 750445.0}, {"date": "2023-05-15", "close": 30.15, "volume": 756924.0}, {"date": "2023-05-16", "close": 29.5, "volume": 657710.0}, {"date": "2023-05-17", "close": 30.39, "volume": 687017.0}, {"date": "2023-05-18", "close": 30.45, "volume": 1757386.0}, {"date": "2023-05-19", "close": 30.39, "volume": 593817.0}, {"date": "2023-05-22", "close": 30.75, "volume": 525136.0}, {"date": "2023-05-23", "close": 30.9, "volume": 701303.0}, {"date": "2023-05-24", "close": 30.28, "volume": 688892.0}, {"date": "2023-05-25", "close": 30.18, "volume": 971634.0}, {"date": "2023-05-26", "close": 30.51, "volume": 934921.0}, {"date": "2023-05-30", "close": 30.73, "volume": 651632.0}, {"date": "2023-05-31", "close": 30.07, "volume": 1322620.0}, {"date": "2023-06-01", "close": 30.1, "volume": 987973.0}, {"date": "2023-06-02", "close": 31.31, "volume": 1144881.0}, {"date": "2023-06-05", "close": 30.74, "volume": 746486.0}, {"date": "2023-06-06", "close": 31.49, "volume": 760027.0}, {"date": "2023-06-07", "close": 31.83, "volume": 825229.0}, {"date": "2023-06-08", "close": 31.61, "volume": 559562.0}, {"date": "2023-06-09", "close": 31.74, "volume": 652220.0}, {"date": "2023-06-12", "close": 31.68, "volume": 782746.0}, {"date": "2023-06-13", "close": 33.02, "volume": 1062910.0}, {"date": "2023-06-14", "close": 32.82, "volume": 841795.0}, {"date": "2023-06-15", "close": 33.23, "volume": 780462.0}, {"date": "2023-06-16", "close": 32.96, "volume": 1824540.0}, {"date": "2023-06-20", "close": 33.07, "volume": 908511.0}, {"date": "2023-06-21", "close": 32.33, "volume": 1254545.0}, {"date": "2023-06-22", "close": 31.74, "volume": 767238.0}, {"date": "2023-06-23", "close": 31.42, "volume": 1776526.0}, {"date": "2023-06-26", "close": 31.53, "volume": 1048537.0}, {"date": "2023-06-27", "close": 31.94, "volume": 1652211.0}, {"date": "2023-06-28", "close": 33.07, "volume": 2598217.0}, {"date": "2023-06-29", "close": 33.37, "volume": 1538284.0}, {"date": "2023-06-30", "close": 33.17, "volume": 1659306.0}, {"date": "2023-07-03", "close": 33.6, "volume": 536617.0}, {"date": "2023-07-05", "close": 32.88, "volume": 1104904.0}, {"date": "2023-07-06", "close": 32.26, "volume": 1301148.0}, {"date": "2023-07-07", "close": 32.59, "volume": 1109315.0}, {"date": "2023-07-10", "close": 32.99, "volume": 1135786.0}, {"date": "2023-07-11", "close": 33.61, "volume": 1164701.0}, {"date": "2023-07-12", "close": 35.25, "volume": 2090166.0}, {"date": "2023-07-13", "close": 35.72, "volume": 1103572.0}, {"date": "2023-07-14", "close": 35.31, "volume": 1178553.0}, {"date": "2023-07-17", "close": 35.54, "volume": 1112693.0}, {"date": "2023-07-18", "close": 36.5, "volume": 1308328.0}, {"date": "2023-07-19", "close": 36.68, "volume": 896871.0}, {"date": "2023-07-20", "close": 36.91, "volume": 810298.0}, {"date": "2023-07-21", "close": 36.82, "volume": 1199142.0}, {"date": "2023-07-24", "close": 36.95, "volume": 1012955.0}, {"date": "2023-07-25", "close": 36.94, "volume": 925319.0}, {"date": "2023-07-26", "close": 37.06, "volume": 1073628.0}, {"date": "2023-07-27", "close": 36.96, "volume": 2549213.0}, {"date": "2023-07-28", "close": 36.9, "volume": 1082762.0}, {"date": "2023-07-31", "close": 36.79, "volume": 1142037.0}, {"date": "2023-08-01", "close": 36.16, "volume": 2082622.0}, {"date": "2023-08-02", "close": 35.89, "volume": 1419854.0}, {"date": "2023-08-03", "close": 35.68, "volume": 1633940.0}, {"date": "2023-08-04", "close": 35.5, "volume": 1484451.0}, {"date": "2023-08-07", "close": 35.57, "volume": 1549991.0}, {"date": "2023-08-08", "close": 35.4, "volume": 1458950.0}, {"date": "2023-08-09", "close": 35.12, "volume": 830946.0}, {"date": "2023-08-10", "close": 35.07, "volume": 986707.0}, {"date": "2023-08-11", "close": 35.02, "volume": 708428.0}, {"date": "2023-08-14", "close": 34.97, "volume": 712036.0}, {"date": "2023-08-15", "close": 34.45, "volume": 1171394.0}, {"date": "2023-08-16", "close": 34.24, "volume": 729769.0}, {"date": "2023-08-17", "close": 34.03, "volume": 893444.0}, {"date": "2023-08-18", "close": 34.14, "volume": 722734.0}, {"date": "2023-08-21", "close": 34.24, "volume": 874993.0}, {"date": "2023-08-22", "close": 34.25, "volume": 948839.0}, {"date": "2023-08-23", "close": 34.67, "volume": 836366.0}, {"date": "2023-08-24", "close": 34.58, "volume": 598161.0}, {"date": "2023-08-25", "close": 34.73, "volume": 763582.0}, {"date": "2023-08-28", "close": 35.08, "volume": 831222.0}, {"date": "2023-08-29", "close": 35.57, "volume": 1146894.0}, {"date": "2023-08-30", "close": 35.77, "volume": 699787.0}, {"date": "2023-08-31", "close": 35.69, "volume": 884231.0}, {"date": "2023-09-01", "close": 36.34, "volume": 917625.0}, {"date": "2023-09-05", "close": 36.41, "volume": 2280862.0}, {"date": "2023-09-06", "close": 36.84, "volume": 1464111.0}, {"date": "2023-09-07", "close": 36.58, "volume": 1546675.0}, {"date": "2023-09-08", "close": 37.04, "volume": 1169664.0}, {"date": "2023-09-11", "close": 36.37, "volume": 1128636.0}, {"date": "2023-09-12", "close": 37.06, "volume": 1079748.0}, {"date": "2023-09-13", "close": 37.21, "volume": 1326585.0}, {"date": "2023-09-14", "close": 38.2, "volume": 1510508.0}, {"date": "2023-09-15", "close": 38.67, "volume": 5546594.0}, {"date": "2023-09-18", "close": 38.32, "volume": 1306678.0}, {"date": "2023-09-19", "close": 38.23, "volume": 1852608.0}, {"date": "2023-09-20", "close": 37.93, "volume": 1396355.0}, {"date": "2023-09-21", "close": 37.49, "volume": 1213266.0}, {"date": "2023-09-22", "close": 37.21, "volume": 1077865.0}, {"date": "2023-09-25", "close": 37.07, "volume": 1297062.0}, {"date": "2023-09-26", "close": 36.25, "volume": 1934469.0}, {"date": "2023-09-27", "close": 36.24, "volume": 2103178.0}, {"date": "2023-09-28", "close": 36.92, "volume": 2772114.0}, {"date": "2023-09-29", "close": 36.63, "volume": 1580811.0}, {"date": "2023-10-02", "close": 35.8, "volume": 2275904.0}, {"date": "2023-10-03", "close": 35.05, "volume": 2979763.0}, {"date": "2023-10-04", "close": 35.02, "volume": 1487645.0}, {"date": "2023-10-05", "close": 35.33, "volume": 1359446.0}, {"date": "2023-10-06", "close": 35.5, "volume": 1442299.0}, {"date": "2023-10-09", "close": 35.21, "volume": 998898.0}, {"date": "2023-10-10", "close": 35.25, "volume": 1070374.0}, {"date": "2023-10-11", "close": 34.91, "volume": 1380267.0}, {"date": "2023-10-12", "close": 33.96, "volume": 1588628.0}, {"date": "2023-10-13", "close": 33.26, "volume": 1370570.0}, {"date": "2023-10-16", "close": 33.84, "volume": 1501258.0}, {"date": "2023-10-17", "close": 34.18, "volume": 1713909.0}, {"date": "2023-10-18", "close": 32.65, "volume": 1472009.0}, {"date": "2023-10-19", "close": 32.16, "volume": 1823341.0}, {"date": "2023-10-20", "close": 32.26, "volume": 1801527.0}, {"date": "2023-10-23", "close": 32.06, "volume": 1566162.0}, {"date": "2023-10-24", "close": 32.64, "volume": 1868688.0}, {"date": "2023-10-25", "close": 32.15, "volume": 1253766.0}, {"date": "2023-10-26", "close": 32.22, "volume": 1141254.0}, {"date": "2023-10-27", "close": 31.68, "volume": 1357814.0}, {"date": "2023-10-30", "close": 31.99, "volume": 922093.0}, {"date": "2023-10-31", "close": 32.18, "volume": 800311.0}, {"date": "2023-11-01", "close": 32.58, "volume": 972243.0}, {"date": "2023-11-02", "close": 33.45, "volume": 823830.0}, {"date": "2023-11-03", "close": 34.87, "volume": 1412379.0}, {"date": "2023-11-06", "close": 34.35, "volume": 817531.0}, {"date": "2023-11-07", "close": 34.58, "volume": 938042.0}, {"date": "2023-11-08", "close": 34.3, "volume": 736546.0}, {"date": "2023-11-09", "close": 33.64, "volume": 810581.0}, {"date": "2023-11-10", "close": 33.93, "volume": 1119736.0}, {"date": "2023-11-13", "close": 33.91, "volume": 832694.0}, {"date": "2023-11-14", "close": 34.81, "volume": 1099618.0}, {"date": "2023-11-15", "close": 35.02, "volume": 949621.0}, {"date": "2023-11-16", "close": 34.75, "volume": 862684.0}, {"date": "2023-11-17", "close": 35.02, "volume": 613411.0}, {"date": "2023-11-20", "close": 34.9, "volume": 726153.0}, {"date": "2023-11-21", "close": 34.64, "volume": 874739.0}, {"date": "2023-11-22", "close": 34.91, "volume": 838916.0}, {"date": "2023-11-24", "close": 35.04, "volume": 313091.0}, {"date": "2023-11-27", "close": 34.67, "volume": 754381.0}, {"date": "2023-11-28", "close": 34.63, "volume": 979692.0}, {"date": "2023-11-29", "close": 35.19, "volume": 990509.0}, {"date": "2023-11-30", "close": 35.44, "volume": 1001086.0}, {"date": "2023-12-01", "close": 36.36, "volume": 1463848.0}, {"date": "2023-12-04", "close": 36.83, "volume": 1793312.0}, {"date": "2023-12-05", "close": 36.64, "volume": 1503814.0}, {"date": "2023-12-06", "close": 36.21, "volume": 853867.0}, {"date": "2023-12-07", "close": 36.43, "volume": 915204.0}, {"date": "2023-12-08", "close": 36.89, "volume": 710299.0}, {"date": "2023-12-11", "close": 36.75, "volume": 781548.0}, {"date": "2023-12-12", "close": 36.45, "volume": 989629.0}, {"date": "2023-12-13", "close": 37.51, "volume": 1257916.0}, {"date": "2023-12-14", "close": 38.85, "volume": 1117499.0}, {"date": "2023-12-15", "close": 38.59, "volume": 4121268.0}, {"date": "2023-12-18", "close": 38.15, "volume": 743626.0}, {"date": "2023-12-19", "close": 38.9, "volume": 822172.0}, {"date": "2023-12-20", "close": 38.38, "volume": 809794.0}, {"date": "2023-12-21", "close": 39.21, "volume": 711888.0}, {"date": "2023-12-22", "close": 39.91, "volume": 932228.0}, {"date": "2023-12-26", "close": 40.59, "volume": 1039107.0}, {"date": "2023-12-27", "close": 40.75, "volume": 869483.0}, {"date": "2023-12-28", "close": 40.73, "volume": 844960.0}, {"date": "2023-12-29", "close": 40.41, "volume": 904412.0}, {"date": "2024-01-02", "close": 40.42, "volume": 921757.0}, {"date": "2024-01-03", "close": 39.87, "volume": 1009855.0}, {"date": "2024-01-04", "close": 39.59, "volume": 1084372.0}, {"date": "2024-01-05", "close": 40.15, "volume": 1344960.0}, {"date": "2024-01-08", "close": 40.69, "volume": 2709625.0}, {"date": "2024-01-09", "close": 39.86, "volume": 3815968.0}, {"date": "2024-01-10", "close": 39.64, "volume": 1976496.0}, {"date": "2024-01-11", "close": 39.52, "volume": 1093925.0}, {"date": "2024-01-12", "close": 39.85, "volume": 909397.0}, {"date": "2024-01-16", "close": 39.98, "volume": 937814.0}, {"date": "2024-01-17", "close": 38.92, "volume": 932697.0}, {"date": "2024-01-18", "close": 39.28, "volume": 961687.0}, {"date": "2024-01-19", "close": 40.13, "volume": 1146323.0}, {"date": "2024-01-22", "close": 40.6, "volume": 825090.0}, {"date": "2024-01-23", "close": 40.46, "volume": 632804.0}, {"date": "2024-01-24", "close": 40.88, "volume": 838468.0}, {"date": "2024-01-25", "close": 40.89, "volume": 746755.0}, {"date": "2024-01-26", "close": 40.94, "volume": 791051.0}, {"date": "2024-01-29", "close": 40.99, "volume": 843287.0}, {"date": "2024-01-30", "close": 40.89, "volume": 785457.0}, {"date": "2024-01-31", "close": 40.76, "volume": 1064003.0}, {"date": "2024-02-01", "close": 40.6, "volume": 1067507.0}, {"date": "2024-02-02", "close": 40.62, "volume": 993478.0}, {"date": "2024-02-05", "close": 40.13, "volume": 693173.0}, {"date": "2024-02-06", "close": 39.95, "volume": 789610.0}, {"date": "2024-02-07", "close": 40.08, "volume": 924611.0}, {"date": "2024-02-08", "close": 40.31, "volume": 805023.0}, {"date": "2024-02-09", "close": 40.84, "volume": 791963.0}, {"date": "2024-02-12", "close": 41.39, "volume": 1250684.0}, {"date": "2024-02-13", "close": 40.17, "volume": 1049481.0}, {"date": "2024-02-14", "close": 40.66, "volume": 599508.0}, {"date": "2024-02-15", "close": 41.19, "volume": 893127.0}, {"date": "2024-02-16", "close": 41.12, "volume": 695233.0}, {"date": "2024-02-20", "close": 41.02, "volume": 830596.0}, {"date": "2024-02-21", "close": 41.11, "volume": 889937.0}, {"date": "2024-02-22", "close": 41.48, "volume": 671478.0}, {"date": "2024-02-23", "close": 42.08, "volume": 1216051.0}, {"date": "2024-02-26", "close": 41.23, "volume": 764241.0}, {"date": "2024-02-27", "close": 41.26, "volume": 780936.0}, {"date": "2024-02-28", "close": 41.4, "volume": 666364.0}, {"date": "2024-02-29", "close": 41.82, "volume": 1296551.0}, {"date": "2024-03-01", "close": 41.81, "volume": 609422.0}, {"date": "2024-03-04", "close": 42.44, "volume": 1172592.0}, {"date": "2024-03-05", "close": 42.58, "volume": 1014368.0}, {"date": "2024-03-06", "close": 42.15, "volume": 845264.0}, {"date": "2024-03-07", "close": 42.96, "volume": 1144535.0}, {"date": "2024-03-08", "close": 43.33, "volume": 837520.0}, {"date": "2024-03-11", "close": 43.37, "volume": 783349.0}, {"date": "2024-03-12", "close": 43.37, "volume": 742603.0}, {"date": "2024-03-13", "close": 44.28, "volume": 1252484.0}, {"date": "2024-03-14", "close": 43.72, "volume": 1181092.0}, {"date": "2024-03-15", "close": 43.45, "volume": 1969788.0}, {"date": "2024-03-18", "close": 43.6, "volume": 930471.0}, {"date": "2024-03-19", "close": 44.02, "volume": 853595.0}, {"date": "2024-03-20", "close": 44.84, "volume": 749201.0}, {"date": "2024-03-21", "close": 45.86, "volume": 798513.0}, {"date": "2024-03-22", "close": 45.32, "volume": 892452.0}, {"date": "2024-03-25", "close": 45.26, "volume": 655033.0}, {"date": "2024-03-26", "close": 45.22, "volume": 1346556.0}, {"date": "2024-03-27", "close": 46.13, "volume": 1586388.0}, {"date": "2024-03-28", "close": 44.1, "volume": 3415798.0}, {"date": "2024-04-01", "close": 43.55, "volume": 1653846.0}, {"date": "2024-04-02", "close": 43.21, "volume": 1312163.0}, {"date": "2024-04-03", "close": 44.16, "volume": 948807.0}, {"date": "2024-04-04", "close": 43.73, "volume": 749458.0}, {"date": "2024-04-05", "close": 43.82, "volume": 701174.0}, {"date": "2024-04-08", "close": 44.45, "volume": 1255591.0}, {"date": "2024-04-09", "close": 44.16, "volume": 755248.0}, {"date": "2024-04-10", "close": 43.5, "volume": 867340.0}, {"date": "2024-04-11", "close": 42.78, "volume": 895746.0}, {"date": "2024-04-12", "close": 41.8, "volume": 667462.0}, {"date": "2024-04-15", "close": 41.3, "volume": 752378.0}, {"date": "2024-04-16", "close": 41.04, "volume": 629565.0}, {"date": "2024-04-17", "close": 41.19, "volume": 727255.0}, {"date": "2024-04-18", "close": 41.52, "volume": 647851.0}, {"date": "2024-04-19", "close": 42.17, "volume": 1753842.0}, {"date": "2024-04-22", "close": 43.53, "volume": 1054436.0}, {"date": "2024-04-23", "close": 44.59, "volume": 1159094.0}, {"date": "2024-04-24", "close": 44.6, "volume": 2516225.0}, {"date": "2024-04-25", "close": 43.46, "volume": 952084.0}, {"date": "2024-04-26", "close": 43.56, "volume": 727174.0}, {"date": "2024-04-29", "close": 43.68, "volume": 1068402.0}, {"date": "2024-04-30", "close": 43.06, "volume": 709708.0}, {"date": "2024-05-01", "close": 43.22, "volume": 828057.0}, {"date": "2024-05-02", "close": 43.91, "volume": 785724.0}, {"date": "2024-05-03", "close": 44.86, "volume": 698065.0}, {"date": "2024-05-06", "close": 45.64, "volume": 681982.0}, {"date": "2024-05-07", "close": 45.65, "volume": 1051523.0}, {"date": "2024-05-08", "close": 45.84, "volume": 778772.0}, {"date": "2024-05-09", "close": 45.93, "volume": 728678.0}, {"date": "2024-05-10", "close": 46.5, "volume": 811125.0}, {"date": "2024-05-13", "close": 46.01, "volume": 791779.0}, {"date": "2024-05-14", "close": 46.18, "volume": 1156469.0}, {"date": "2024-05-15", "close": 47.27, "volume": 706034.0}, {"date": "2024-05-16", "close": 47.28, "volume": 677450.0}, {"date": "2024-05-17", "close": 47.32, "volume": 916102.0}, {"date": "2024-05-20", "close": 47.07, "volume": 961060.0}, {"date": "2024-05-21", "close": 47.21, "volume": 480493.0}, {"date": "2024-05-22", "close": 46.71, "volume": 582377.0}, {"date": "2024-05-23", "close": 45.88, "volume": 585782.0}, {"date": "2024-05-24", "close": 46.47, "volume": 719906.0}, {"date": "2024-05-28", "close": 45.89, "volume": 733944.0}, {"date": "2024-05-29", "close": 45.49, "volume": 561922.0}, {"date": "2024-05-30", "close": 45.79, "volume": 832303.0}, {"date": "2024-05-31", "close": 46.52, "volume": 683234.0}, {"date": "2024-06-03", "close": 46.13, "volume": 624420.0}, {"date": "2024-06-04", "close": 45.38, "volume": 541796.0}, {"date": "2024-06-05", "close": 45.61, "volume": 653831.0}, {"date": "2024-06-06", "close": 45.13, "volume": 444584.0}, {"date": "2024-06-07", "close": 44.53, "volume": 1185781.0}, {"date": "2024-06-10", "close": 44.27, "volume": 733896.0}, {"date": "2024-06-11", "close": 43.24, "volume": 892151.0}, {"date": "2024-06-12", "close": 43.73, "volume": 847778.0}, {"date": "2024-06-13", "close": 43.91, "volume": 693899.0}, {"date": "2024-06-14", "close": 44.02, "volume": 1292676.0}, {"date": "2024-06-17", "close": 44.96, "volume": 918371.0}, {"date": "2024-06-18", "close": 46.5, "volume": 1546379.0}, {"date": "2024-06-20", "close": 45.89, "volume": 1718307.0}, {"date": "2024-06-21", "close": 45.75, "volume": 2316198.0}, {"date": "2024-06-24", "close": 46.34, "volume": 1494376.0}, {"date": "2024-06-25", "close": 46.04, "volume": 1391359.0}, {"date": "2024-06-26", "close": 46.01, "volume": 1823197.0}, {"date": "2024-06-27", "close": 48.92, "volume": 3968434.0}, {"date": "2024-06-28", "close": 49.76, "volume": 4115346.0}, {"date": "2024-07-01", "close": 49.97, "volume": 1256924.0}, {"date": "2024-07-02", "close": 50.73, "volume": 1325890.0}, {"date": "2024-07-03", "close": 51.05, "volume": 1102288.0}, {"date": "2024-07-05", "close": 50.68, "volume": 1109437.0}, {"date": "2024-07-08", "close": 51.0, "volume": 1000790.0}, {"date": "2024-07-09", "close": 51.5, "volume": 1455362.0}, {"date": "2024-07-10", "close": 52.56, "volume": 1123272.0}, {"date": "2024-07-11", "close": 53.44, "volume": 1969632.0}, {"date": "2024-07-12", "close": 53.84, "volume": 1517268.0}, {"date": "2024-07-15", "close": 54.98, "volume": 1534408.0}, {"date": "2024-07-16", "close": 56.77, "volume": 3667801.0}, {"date": "2024-07-17", "close": 56.0, "volume": 1510343.0}, {"date": "2024-07-18", "close": 54.8, "volume": 2515589.0}, {"date": "2024-07-19", "close": 54.44, "volume": 954465.0}, {"date": "2024-07-22", "close": 54.87, "volume": 1005376.0}, {"date": "2024-07-23", "close": 55.8, "volume": 1247599.0}, {"date": "2024-07-24", "close": 54.6, "volume": 1615970.0}, {"date": "2024-07-25", "close": 56.2, "volume": 1894772.0}, {"date": "2024-07-26", "close": 56.96, "volume": 1315404.0}, {"date": "2024-07-29", "close": 57.15, "volume": 1282796.0}, {"date": "2024-07-30", "close": 57.69, "volume": 1038605.0}, {"date": "2024-07-31", "close": 58.47, "volume": 1560937.0}, {"date": "2024-08-01", "close": 56.44, "volume": 1315669.0}, {"date": "2024-08-02", "close": 54.22, "volume": 1767037.0}, {"date": "2024-08-05", "close": 52.82, "volume": 2159954.0}, {"date": "2024-08-06", "close": 54.13, "volume": 1392967.0}, {"date": "2024-08-07", "close": 53.83, "volume": 773654.0}, {"date": "2024-08-08", "close": 55.32, "volume": 1077235.0}, {"date": "2024-08-09", "close": 55.21, "volume": 841544.0}, {"date": "2024-08-12", "close": 54.97, "volume": 2431252.0}, {"date": "2024-08-13", "close": 55.59, "volume": 1798746.0}, {"date": "2024-08-14", "close": 57.01, "volume": 1619798.0}, {"date": "2024-08-15", "close": 57.12, "volume": 1125233.0}, {"date": "2024-08-16", "close": 57.54, "volume": 1092663.0}, {"date": "2024-08-19", "close": 57.58, "volume": 788424.0}, {"date": "2024-08-20", "close": 57.11, "volume": 715041.0}, {"date": "2024-08-21", "close": 57.49, "volume": 757222.0}, {"date": "2024-08-22", "close": 57.39, "volume": 929312.0}, {"date": "2024-08-23", "close": 58.98, "volume": 867878.0}, {"date": "2024-08-26", "close": 58.28, "volume": 959094.0}, {"date": "2024-08-27", "close": 58.6, "volume": 599679.0}, {"date": "2024-08-28", "close": 58.18, "volume": 887869.0}, {"date": "2024-08-29", "close": 59.11, "volume": 1054818.0}, {"date": "2024-08-30", "close": 59.95, "volume": 1293254.0}, {"date": "2024-09-03", "close": 57.27, "volume": 1690659.0}, {"date": "2024-09-04", "close": 57.7, "volume": 1423069.0}, {"date": "2024-09-05", "close": 57.79, "volume": 1065024.0}, {"date": "2024-09-06", "close": 56.12, "volume": 1412583.0}, {"date": "2024-09-09", "close": 56.88, "volume": 1286176.0}, {"date": "2024-09-10", "close": 56.31, "volume": 847491.0}, {"date": "2024-09-11", "close": 56.41, "volume": 1498665.0}, {"date": "2024-09-12", "close": 57.56, "volume": 1201013.0}, {"date": "2024-09-13", "close": 58.54, "volume": 921974.0}, {"date": "2024-09-16", "close": 59.67, "volume": 1730322.0}, {"date": "2024-09-17", "close": 60.83, "volume": 2003806.0}, {"date": "2024-09-18", "close": 60.78, "volume": 1857401.0}, {"date": "2024-09-19", "close": 62.29, "volume": 2408428.0}, {"date": "2024-09-20", "close": 62.07, "volume": 5377424.0}, {"date": "2024-09-23", "close": 62.06, "volume": 1808818.0}, {"date": "2024-09-24", "close": 62.48, "volume": 1924417.0}, {"date": "2024-09-25", "close": 61.97, "volume": 2304250.0}, {"date": "2024-09-26", "close": 61.15, "volume": 3000490.0}, {"date": "2024-09-27", "close": 61.08, "volume": 1494544.0}, {"date": "2024-09-30", "close": 61.55, "volume": 1673359.0}, {"date": "2024-10-01", "close": 61.85, "volume": 2529282.0}, {"date": "2024-10-02", "close": 62.34, "volume": 1636122.0}, {"date": "2024-10-03", "close": 62.53, "volume": 1372963.0}, {"date": "2024-10-04", "close": 63.34, "volume": 1110901.0}, {"date": "2024-10-07", "close": 63.28, "volume": 1147616.0}, {"date": "2024-10-08", "close": 63.66, "volume": 1169881.0}, {"date": "2024-10-09", "close": 63.57, "volume": 1558962.0}, {"date": "2024-10-10", "close": 63.1, "volume": 1737719.0}, {"date": "2024-10-11", "close": 64.24, "volume": 1589822.0}, {"date": "2024-10-14", "close": 64.9, "volume": 1055080.0}, {"date": "2024-10-15", "close": 65.47, "volume": 1646405.0}, {"date": "2024-10-16", "close": 66.63, "volume": 1409364.0}, {"date": "2024-10-17", "close": 67.26, "volume": 1554001.0}, {"date": "2024-10-18", "close": 66.45, "volume": 1070582.0}, {"date": "2024-10-21", "close": 65.37, "volume": 1344865.0}, {"date": "2024-10-22", "close": 65.5, "volume": 1608485.0}, {"date": "2024-10-23", "close": 64.24, "volume": 2028955.0}, {"date": "2024-10-24", "close": 64.57, "volume": 1121073.0}, {"date": "2024-10-25", "close": 64.02, "volume": 1073640.0}, {"date": "2024-10-28", "close": 64.94, "volume": 1025092.0}, {"date": "2024-10-29", "close": 64.95, "volume": 1124076.0}, {"date": "2024-10-30", "close": 64.58, "volume": 1016276.0}, {"date": "2024-10-31", "close": 63.98, "volume": 956916.0}, {"date": "2024-11-01", "close": 64.22, "volume": 868426.0}, {"date": "2024-11-04", "close": 63.83, "volume": 932591.0}, {"date": "2024-11-05", "close": 64.82, "volume": 903300.0}, {"date": "2024-11-06", "close": 72.06, "volume": 4530550.0}, {"date": "2024-11-07", "close": 70.43, "volume": 1805609.0}, {"date": "2024-11-08", "close": 71.5, "volume": 1994454.0}, {"date": "2024-11-11", "close": 74.04, "volume": 2521498.0}, {"date": "2024-11-12", "close": 74.32, "volume": 2679203.0}, {"date": "2024-11-13", "close": 74.58, "volume": 2171451.0}, {"date": "2024-11-14", "close": 73.5, "volume": 1705043.0}, {"date": "2024-11-15", "close": 74.2, "volume": 1131464.0}, {"date": "2024-11-18", "close": 73.83, "volume": 1127326.0}, {"date": "2024-11-19", "close": 74.62, "volume": 846682.0}, {"date": "2024-11-20", "close": 74.91, "volume": 1019369.0}, {"date": "2024-11-21", "close": 76.77, "volume": 1319650.0}, {"date": "2024-11-22", "close": 78.58, "volume": 2058614.0}, {"date": "2024-11-25", "close": 79.48, "volume": 2084994.0}, {"date": "2024-11-26", "close": 79.45, "volume": 1425430.0}, {"date": "2024-11-27", "close": 78.93, "volume": 1296575.0}, {"date": "2024-11-29", "close": 79.14, "volume": 532140.0}, {"date": "2024-12-02", "close": 78.22, "volume": 1181820.0}, {"date": "2024-12-03", "close": 77.95, "volume": 1192531.0}, {"date": "2024-12-04", "close": 77.34, "volume": 1029715.0}, {"date": "2024-12-05", "close": 77.99, "volume": 933568.0}, {"date": "2024-12-06", "close": 78.12, "volume": 935446.0}, {"date": "2024-12-09", "close": 79.51, "volume": 1786808.0}, {"date": "2024-12-10", "close": 78.43, "volume": 1421258.0}, {"date": "2024-12-11", "close": 80.25, "volume": 1404441.0}, {"date": "2024-12-12", "close": 81.08, "volume": 1112900.0}, {"date": "2024-12-13", "close": 80.92, "volume": 1153901.0}, {"date": "2024-12-16", "close": 81.75, "volume": 994018.0}, {"date": "2024-12-17", "close": 79.19, "volume": 1503992.0}, {"date": "2024-12-18", "close": 75.76, "volume": 2351804.0}, {"date": "2024-12-19", "close": 75.26, "volume": 1932768.0}, {"date": "2024-12-20", "close": 76.22, "volume": 3515923.0}, {"date": "2024-12-23", "close": 77.53, "volume": 1401407.0}, {"date": "2024-12-24", "close": 78.59, "volume": 425233.0}, {"date": "2024-12-26", "close": 79.8, "volume": 988766.0}, {"date": "2024-12-27", "close": 78.85, "volume": 1090464.0}, {"date": "2024-12-30", "close": 78.87, "volume": 1307434.0}, {"date": "2024-12-31", "close": 78.4, "volume": 1394489.0}, {"date": "2025-01-02", "close": 79.02, "volume": 1679065.0}, {"date": "2025-01-03", "close": 81.0, "volume": 1493331.0}, {"date": "2025-01-06", "close": 81.31, "volume": 2385652.0}, {"date": "2025-01-07", "close": 79.58, "volume": 2278490.0}, {"date": "2025-01-08", "close": 80.13, "volume": 2063127.0}, {"date": "2025-01-10", "close": 71.48, "volume": 5237098.0}, {"date": "2025-01-13", "close": 70.88, "volume": 3056839.0}, {"date": "2025-01-14", "close": 71.52, "volume": 1623626.0}, {"date": "2025-01-15", "close": 74.32, "volume": 2289293.0}, {"date": "2025-01-16", "close": 74.46, "volume": 1235203.0}, {"date": "2025-01-17", "close": 75.75, "volume": 1636926.0}, {"date": "2025-01-21", "close": 77.87, "volume": 1531949.0}, {"date": "2025-01-22", "close": 76.87, "volume": 1112196.0}, {"date": "2025-01-23", "close": 75.82, "volume": 1019178.0}, {"date": "2025-01-24", "close": 76.16, "volume": 1004618.0}, {"date": "2025-01-27", "close": 74.89, "volume": 1218050.0}, {"date": "2025-01-28", "close": 76.29, "volume": 804734.0}, {"date": "2025-01-29", "close": 75.7, "volume": 1171898.0}, {"date": "2025-01-30", "close": 77.14, "volume": 1169045.0}, {"date": "2025-01-31", "close": 76.89, "volume": 1194703.0}, {"date": "2025-02-03", "close": 74.57, "volume": 1284431.0}, {"date": "2025-02-04", "close": 74.73, "volume": 1719126.0}, {"date": "2025-02-05", "close": 75.32, "volume": 1514852.0}, {"date": "2025-02-06", "close": 76.49, "volume": 1488060.0}, {"date": "2025-02-07", "close": 74.64, "volume": 993124.0}, {"date": "2025-02-10", "close": 73.26, "volume": 1163166.0}, {"date": "2025-02-11", "close": 71.92, "volume": 1614235.0}, {"date": "2025-02-12", "close": 70.77, "volume": 2012281.0}, {"date": "2025-02-13", "close": 70.9, "volume": 1009147.0}, {"date": "2025-02-14", "close": 71.48, "volume": 1110321.0}, {"date": "2025-02-18", "close": 71.93, "volume": 1613641.0}, {"date": "2025-02-19", "close": 69.49, "volume": 1586884.0}, {"date": "2025-02-20", "close": 66.75, "volume": 2146405.0}, {"date": "2025-02-21", "close": 65.62, "volume": 2070292.0}, {"date": "2025-02-24", "close": 65.17, "volume": 2180546.0}, {"date": "2025-02-25", "close": 64.8, "volume": 2175918.0}, {"date": "2025-02-26", "close": 65.77, "volume": 1331006.0}, {"date": "2025-02-27", "close": 64.86, "volume": 1186220.0}, {"date": "2025-02-28", "close": 66.2, "volume": 1306640.0}, {"date": "2025-03-03", "close": 63.77, "volume": 1437662.0}, {"date": "2025-03-04", "close": 60.41, "volume": 3105845.0}, {"date": "2025-03-05", "close": 60.86, "volume": 1991107.0}, {"date": "2025-03-06", "close": 57.75, "volume": 4074659.0}, {"date": "2025-03-07", "close": 56.25, "volume": 3711168.0}, {"date": "2025-03-10", "close": 53.6, "volume": 2954480.0}, {"date": "2025-03-11", "close": 54.41, "volume": 2892123.0}, {"date": "2025-03-12", "close": 54.92, "volume": 1583047.0}, {"date": "2025-03-13", "close": 54.26, "volume": 2159467.0}, {"date": "2025-03-14", "close": 56.33, "volume": 1642961.0}, {"date": "2025-03-17", "close": 57.62, "volume": 1668187.0}, {"date": "2025-03-18", "close": 58.46, "volume": 2471735.0}, {"date": "2025-03-19", "close": 59.3, "volume": 2142216.0}, {"date": "2025-03-20", "close": 59.18, "volume": 1475479.0}, {"date": "2025-03-21", "close": 59.37, "volume": 1907528.0}, {"date": "2025-03-24", "close": 62.17, "volume": 1332775.0}, {"date": "2025-03-25", "close": 61.7, "volume": 1437485.0}, {"date": "2025-03-26", "close": 60.29, "volume": 2833171.0}, {"date": "2025-03-27", "close": 54.35, "volume": 5406518.0}, {"date": "2025-03-28", "close": 52.22, "volume": 3817513.0}, {"date": "2025-03-31", "close": 53.57, "volume": 3612584.0}, {"date": "2025-04-01", "close": 53.54, "volume": 1796235.0}, {"date": "2025-04-02", "close": 55.14, "volume": 2202697.0}, {"date": "2025-04-03", "close": 47.95, "volume": 4053572.0}, {"date": "2025-04-04", "close": 43.14, "volume": 4042536.0}, {"date": "2025-04-07", "close": 42.14, "volume": 4146774.0}, {"date": "2025-04-08", "close": 41.06, "volume": 2223519.0}, {"date": "2025-04-09", "close": 47.2, "volume": 3751077.0}, {"date": "2025-04-10", "close": 42.53, "volume": 2293782.0}, {"date": "2025-04-11", "close": 42.76, "volume": 1774272.0}, {"date": "2025-04-14", "close": 43.77, "volume": 2674030.0}, {"date": "2025-04-15", "close": 44.16, "volume": 1170531.0}, {"date": "2025-04-16", "close": 42.6, "volume": 1181666.0}, {"date": "2025-04-17", "close": 42.84, "volume": 1346096.0}, {"date": "2025-04-21", "close": 41.58, "volume": 1282139.0}, {"date": "2025-04-22", "close": 43.4, "volume": 919899.0}, {"date": "2025-04-23", "close": 45.23, "volume": 1579937.0}, {"date": "2025-04-24", "close": 46.72, "volume": 1627651.0}, {"date": "2025-04-25", "close": 46.8, "volume": 1540723.0}, {"date": "2025-04-28", "close": 46.95, "volume": 1267025.0}, {"date": "2025-04-29", "close": 47.09, "volume": 1046358.0}, {"date": "2025-04-30", "close": 46.73, "volume": 1508214.0}, {"date": "2025-05-01", "close": 47.16, "volume": 840057.0}, {"date": "2025-05-02", "close": 49.27, "volume": 1256948.0}, {"date": "2025-05-05", "close": 48.75, "volume": 1117950.0}, {"date": "2025-05-06", "close": 48.19, "volume": 1215795.0}, {"date": "2025-05-07", "close": 48.73, "volume": 848392.0}, {"date": "2025-05-08", "close": 50.36, "volume": 1176480.0}, {"date": "2025-05-09", "close": 50.32, "volume": 730511.0}, {"date": "2025-05-12", "close": 54.05, "volume": 2199271.0}, {"date": "2025-05-13", "close": 54.37, "volume": 1155863.0}, {"date": "2025-05-14", "close": 54.24, "volume": 1143703.0}, {"date": "2025-05-15", "close": 53.41, "volume": 1258726.0}, {"date": "2025-05-16", "close": 52.7, "volume": 1500175.0}, {"date": "2025-05-19", "close": 51.31, "volume": 2022703.0}, {"date": "2025-05-20", "close": 50.68, "volume": 1262522.0}, {"date": "2025-05-21", "close": 48.32, "volume": 1489181.0}, {"date": "2025-05-22", "close": 48.89, "volume": 892464.0}, {"date": "2025-05-23", "close": 48.42, "volume": 1918657.0}, {"date": "2025-05-27", "close": 49.76, "volume": 1698098.0}, {"date": "2025-05-28", "close": 49.1, "volume": 777362.0}, {"date": "2025-05-29", "close": 49.41, "volume": 1252411.0}, {"date": "2025-05-30", "close": 48.6, "volume": 1513560.0}, {"date": "2025-06-02", "close": 48.35, "volume": 1714884.0}, {"date": "2025-06-03", "close": 49.26, "volume": 1625342.0}, {"date": "2025-06-04", "close": 49.08, "volume": 1186058.0}, {"date": "2025-06-05", "close": 51.02, "volume": 2875178.0}, {"date": "2025-06-06", "close": 52.41, "volume": 2434555.0}, {"date": "2025-06-09", "close": 53.42, "volume": 2807267.0}, {"date": "2025-06-10", "close": 52.7, "volume": 2452031.0}, {"date": "2025-06-11", "close": 53.49, "volume": 2306788.0}, {"date": "2025-06-12", "close": 53.59, "volume": 2418203.0}, {"date": "2025-06-13", "close": 52.2, "volume": 1296021.0}, {"date": "2025-06-16", "close": 53.9, "volume": 1478423.0}, {"date": "2025-06-17", "close": 52.69, "volume": 1130963.0}, {"date": "2025-06-18", "close": 53.22, "volume": 1594639.0}, {"date": "2025-06-20", "close": 52.86, "volume": 1968272.0}, {"date": "2025-06-23", "close": 53.91, "volume": 2054691.0}, {"date": "2025-06-24", "close": 55.34, "volume": 2383132.0}, {"date": "2025-06-25", "close": 55.92, "volume": 2795381.0}, {"date": "2025-06-26", "close": 56.09, "volume": 4393396.0}, {"date": "2025-06-27", "close": 55.75, "volume": 3682654.0}, {"date": "2025-06-30", "close": 54.69, "volume": 1772779.0}, {"date": "2025-07-01", "close": 55.56, "volume": 1474365.0}, {"date": "2025-07-02", "close": 56.62, "volume": 1480466.0}, {"date": "2025-07-03", "close": 56.94, "volume": 766664.0}, {"date": "2025-07-07", "close": 55.61, "volume": 1231748.0}, {"date": "2025-07-08", "close": 54.67, "volume": 1413244.0}, {"date": "2025-07-09", "close": 54.7, "volume": 1997132.0}, {"date": "2025-07-10", "close": 55.69, "volume": 1632551.0}, {"date": "2025-07-11", "close": 54.69, "volume": 1333475.0}, {"date": "2025-07-14", "close": 55.85, "volume": 3840757.0}, {"date": "2025-07-15", "close": 54.81, "volume": 1797392.0}, {"date": "2025-07-16", "close": 54.98, "volume": 1328764.0}, {"date": "2025-07-17", "close": 56.32, "volume": 1510023.0}, {"date": "2025-07-18", "close": 56.24, "volume": 777234.0}, {"date": "2025-07-21", "close": 55.73, "volume": 1307524.0}, {"date": "2025-07-22", "close": 56.17, "volume": 1093653.0}, {"date": "2025-07-23", "close": 57.04, "volume": 1075880.0}, {"date": "2025-07-24", "close": 57.03, "volume": 1034950.0}, {"date": "2025-07-25", "close": 57.66, "volume": 886809.0}, {"date": "2025-07-28", "close": 57.52, "volume": 886595.0}, {"date": "2025-07-29", "close": 58.36, "volume": 1432000.0}, {"date": "2025-07-30", "close": 58.59, "volume": 1744084.0}, {"date": "2025-07-31", "close": 57.66, "volume": 1585697.0}, {"date": "2025-08-01", "close": 55.91, "volume": 1164111.0}, {"date": "2025-08-04", "close": 56.57, "volume": 1026163.0}, {"date": "2025-08-05", "close": 57.69, "volume": 1162384.0}, {"date": "2025-08-06", "close": 57.78, "volume": 1045555.0}, {"date": "2025-08-07", "close": 57.59, "volume": 2021193.0}, {"date": "2025-08-08", "close": 58.48, "volume": 1167000.0}, {"date": "2025-08-11", "close": 58.89, "volume": 2401173.0}, {"date": "2025-08-12", "close": 61.23, "volume": 1249277.0}, {"date": "2025-08-13", "close": 62.99, "volume": 2621331.0}, {"date": "2025-08-14", "close": 61.7, "volume": 1707444.0}, {"date": "2025-08-15", "close": 60.24, "volume": 1297786.0}, {"date": "2025-08-18", "close": 60.03, "volume": 1138575.0}, {"date": "2025-08-19", "close": 59.77, "volume": 1267751.0}, {"date": "2025-08-20", "close": 59.37, "volume": 2394299.0}, {"date": "2025-08-21", "close": 59.15, "volume": 984475.0}, {"date": "2025-08-22", "close": 62.54, "volume": 1096660.0}, {"date": "2025-08-25", "close": 62.14, "volume": 797407.0}, {"date": "2025-08-26", "close": 64.07, "volume": 1451651.0}, {"date": "2025-08-27", "close": 64.76, "volume": 1832323.0}, {"date": "2025-08-28", "close": 65.49, "volume": 1270669.0}, {"date": "2025-08-29", "close": 64.85, "volume": 1450773.0}, {"date": "2025-09-02", "close": 64.12, "volume": 1207351.0}, {"date": "2025-09-03", "close": 63.82, "volume": 1710311.0}, {"date": "2025-09-04", "close": 64.97, "volume": 1307171.0}, {"date": "2025-09-05", "close": 63.5, "volume": 1504613.0}, {"date": "2025-09-08", "close": 64.22, "volume": 1121717.0}, {"date": "2025-09-09", "close": 64.29, "volume": 1203352.0}, {"date": "2025-09-10", "close": 65.58, "volume": 1072510.0}, {"date": "2025-09-11", "close": 67.18, "volume": 1115233.0}, {"date": "2025-09-12", "close": 66.65, "volume": 890745.0}, {"date": "2025-09-15", "close": 66.91, "volume": 1029008.0}, {"date": "2025-09-16", "close": 66.4, "volume": 1602742.0}, {"date": "2025-09-17", "close": 66.53, "volume": 2297743.0}, {"date": "2025-09-18", "close": 70.36, "volume": 3275586.0}, {"date": "2025-09-19", "close": 69.49, "volume": 4388308.0}, {"date": "2025-09-22", "close": 69.66, "volume": 1365072.0}, {"date": "2025-09-23", "close": 68.14, "volume": 1717131.0}, {"date": "2025-09-24", "close": 66.71, "volume": 1655893.0}, {"date": "2025-09-25", "close": 65.93, "volume": 2023357.0}, {"date": "2025-09-26", "close": 66.71, "volume": 2301760.0}, {"date": "2025-09-29", "close": 66.66, "volume": 2812280.0}, {"date": "2025-09-30", "close": 65.42, "volume": 4335954.0}, {"date": "2025-10-01", "close": 63.49, "volume": 2786253.0}, {"date": "2025-10-02", "close": 63.07, "volume": 1794881.0}, {"date": "2025-10-03", "close": 62.43, "volume": 2268146.0}, {"date": "2025-10-06", "close": 61.18, "volume": 2098297.0}, {"date": "2025-10-07", "close": 59.1, "volume": 2439367.0}, {"date": "2025-10-08", "close": 54.44, "volume": 7907653.0}, {"date": "2025-10-09", "close": 53.01, "volume": 5833023.0}, {"date": "2025-10-10", "close": 50.89, "volume": 5134347.0}, {"date": "2025-10-13", "close": 53.73, "volume": 6610185.0}, {"date": "2025-10-14", "close": 53.82, "volume": 3306790.0}, {"date": "2025-10-15", "close": 54.6, "volume": 3548797.0}, {"date": "2025-10-16", "close": 48.8, "volume": 7667287.0}, {"date": "2025-10-17", "close": 51.7, "volume": 7232741.0}, {"date": "2025-10-20", "close": 54.04, "volume": 4146806.0}, {"date": "2025-10-21", "close": 55.07, "volume": 5086001.0}, {"date": "2025-10-22", "close": 55.04, "volume": 2304405.0}, {"date": "2025-10-23", "close": 54.9, "volume": 1704424.0}, {"date": "2025-10-24", "close": 56.8, "volume": 1797522.0}, {"date": "2025-10-27", "close": 56.57, "volume": 1548524.0}, {"date": "2025-10-28", "close": 55.5, "volume": 1259557.0}, {"date": "2025-10-29", "close": 52.91, "volume": 2913530.0}, {"date": "2025-10-30", "close": 53.03, "volume": 1590522.0}, {"date": "2025-10-31", "close": 52.83, "volume": 1807222.0}, {"date": "2025-11-03", "close": 52.91, "volume": 2991089.0}, {"date": "2025-11-04", "close": 53.0, "volume": 1682405.0}, {"date": "2025-11-05", "close": 53.93, "volume": 1534189.0}, {"date": "2025-11-06", "close": 53.33, "volume": 1619997.0}, {"date": "2025-11-07", "close": 54.51, "volume": 1433643.0}, {"date": "2025-11-10", "close": 55.81, "volume": 1835225.0}, {"date": "2025-11-11", "close": 56.29, "volume": 1615478.0}, {"date": "2025-11-12", "close": 59.41, "volume": 3080219.0}, {"date": "2025-11-13", "close": 55.89, "volume": 2449700.0}, {"date": "2025-11-14", "close": 55.49, "volume": 1867519.0}, {"date": "2025-11-17", "close": 52.49, "volume": 2313655.0}, {"date": "2025-11-18", "close": 53.23, "volume": 2324012.0}, {"date": "2025-11-19", "close": 54.76, "volume": 1533521.0}, {"date": "2025-11-20", "close": 53.64, "volume": 2304920.0}, {"date": "2025-11-21", "close": 54.64, "volume": 1633441.0}, {"date": "2025-11-24", "close": 55.34, "volume": 1361287.0}, {"date": "2025-11-25", "close": 56.85, "volume": 1375693.0}, {"date": "2025-11-26", "close": 57.23, "volume": 1363971.0}, {"date": "2025-11-28", "close": 57.56, "volume": 1049280.0}, {"date": "2025-12-01", "close": 56.92, "volume": 1937561.0}, {"date": "2025-12-02", "close": 56.79, "volume": 1281683.0}, {"date": "2025-12-03", "close": 58.41, "volume": 1012560.0}, {"date": "2025-12-04", "close": 58.82, "volume": 1204685.0}, {"date": "2025-12-05", "close": 59.12, "volume": 1475783.0}, {"date": "2025-12-08", "close": 59.04, "volume": 2106707.0}, {"date": "2025-12-09", "close": 59.58, "volume": 1858081.0}, {"date": "2025-12-10", "close": 61.83, "volume": 2273247.0}, {"date": "2025-12-11", "close": 63.24, "volume": 2375824.0}, {"date": "2025-12-12", "close": 62.0, "volume": 2456890.0}, {"date": "2025-12-15", "close": 61.55, "volume": 1452780.0}, {"date": "2025-12-16", "close": 61.26, "volume": 1621511.0}, {"date": "2025-12-17", "close": 61.04, "volume": 979108.0}, {"date": "2025-12-18", "close": 61.9, "volume": 1336029.0}, {"date": "2025-12-19", "close": 61.95, "volume": 2548818.0}, {"date": "2025-12-22", "close": 63.3, "volume": 1081485.0}, {"date": "2025-12-23", "close": 63.47, "volume": 1268620.0}, {"date": "2025-12-24", "close": 63.85, "volume": 425603.0}, {"date": "2025-12-26", "close": 63.91, "volume": 582224.0}, {"date": "2025-12-29", "close": 62.69, "volume": 1201811.0}, {"date": "2025-12-30", "close": 62.73, "volume": 777069.0}, {"date": "2025-12-31", "close": 61.97, "volume": 1370569.0}, {"date": "2026-01-02", "close": 63.46, "volume": 1433817.0}, {"date": "2026-01-05", "close": 64.49, "volume": 2955423.0}, {"date": "2026-01-06", "close": 66.26, "volume": 2741046.0}, {"date": "2026-01-07", "close": 64.67, "volume": 3500980.0}, {"date": "2026-01-08", "close": 61.05, "volume": 4223930.0}, {"date": "2026-01-09", "close": 62.25, "volume": 2889844.0}, {"date": "2026-01-12", "close": 62.73, "volume": 2688638.0}, {"date": "2026-01-13", "close": 62.12, "volume": 1851526.0}, {"date": "2026-01-14", "close": 62.49, "volume": 1356650.0}, {"date": "2026-01-15", "close": 64.25, "volume": 1515280.0}, {"date": "2026-01-16", "close": 63.45, "volume": 1052835.0}, {"date": "2026-01-20", "close": 61.09, "volume": 1258096.0}, {"date": "2026-01-21", "close": 61.95, "volume": 1700284.0}, {"date": "2026-01-22", "close": 63.35, "volume": 1810577.0}, {"date": "2026-01-23", "close": 62.31, "volume": 1959622.0}, {"date": "2026-01-26", "close": 62.97, "volume": 1162526.0}, {"date": "2026-01-27", "close": 62.23, "volume": 918978.0}, {"date": "2026-01-28", "close": 61.85, "volume": 1655217.0}, {"date": "2026-01-29", "close": 61.2, "volume": 1649721.0}, {"date": "2026-01-30", "close": 61.18, "volume": 1517617.0}, {"date": "2026-02-02", "close": 60.37, "volume": 2896371.0}, {"date": "2026-02-03", "close": 57.92, "volume": 3380200.0}, {"date": "2026-02-04", "close": 58.87, "volume": 2446126.0}, {"date": "2026-02-05", "close": 56.51, "volume": 2173192.0}, {"date": "2026-02-06", "close": 58.94, "volume": 3084266.0}, {"date": "2026-02-09", "close": 60.01, "volume": 1368134.0}, {"date": "2026-02-10", "close": 60.09, "volume": 1480353.0}, {"date": "2026-02-11", "close": 57.68, "volume": 2169226.0}, {"date": "2026-02-12", "close": 54.08, "volume": 5825131.0}, {"date": "2026-02-13", "close": 53.72, "volume": 3700140.0}, {"date": "2026-02-17", "close": 51.98, "volume": 7454103.0}, {"date": "2026-02-18", "close": 53.87, "volume": 6619037.0}, {"date": "2026-02-19", "close": 53.15, "volume": 2823232.0}, {"date": "2026-02-20", "close": 53.41, "volume": 1969188.0}, {"date": "2026-02-23", "close": 50.33, "volume": 2370089.0}, {"date": "2026-02-24", "close": 50.29, "volume": 1925011.0}, {"date": "2026-02-25", "close": 50.69, "volume": 2315438.0}, {"date": "2026-02-26", "close": 48.96, "volume": 6521526.0}, {"date": "2026-02-27", "close": 44.4, "volume": 4885453.0}, {"date": "2026-03-02", "close": 45.57, "volume": 3054944.0}, {"date": "2026-03-03", "close": 44.67, "volume": 2276322.0}, {"date": "2026-03-04", "close": 44.59, "volume": 2309568.0}, {"date": "2026-03-05", "close": 44.28, "volume": 2455399.0}, {"date": "2026-03-06", "close": 38.29, "volume": 7454119.0}, {"date": "2026-03-09", "close": 38.16, "volume": 9240542.0}, {"date": "2026-03-10", "close": 38.66, "volume": 6052256.0}, {"date": "2026-03-11", "close": 38.71, "volume": 4667141.0}, {"date": "2026-03-12", "close": 36.02, "volume": 5043369.0}, {"date": "2026-03-13", "close": 36.36, "volume": 3167940.0}, {"date": "2026-03-16", "close": 36.78, "volume": 3268258.0}, {"date": "2026-03-17", "close": 38.08, "volume": 2697621.0}, {"date": "2026-03-18", "close": 37.99, "volume": 2605285.0}, {"date": "2026-03-19", "close": 38.21, "volume": 2868701.0}, {"date": "2026-03-20", "close": 38.13, "volume": 3319763.0}, {"date": "2026-03-23", "close": 39.55, "volume": 2924617.0}, {"date": "2026-03-24", "close": 40.55, "volume": 6331355.0}, {"date": "2026-03-25", "close": 39.64, "volume": 4542631.0}, {"date": "2026-03-26", "close": 40.28, "volume": 4295779.0}, {"date": "2026-03-27", "close": 39.85, "volume": 2948699.0}, {"date": "2026-03-30", "close": 39.64, "volume": 2394176.0}, {"date": "2026-03-31", "close": 41.27, "volume": 2405800.0}, {"date": "2026-04-01", "close": 41.36, "volume": 2405540.0}, {"date": "2026-04-02", "close": 41.67, "volume": 1708100.0}, {"date": "2026-04-06", "close": 41.99, "volume": 1678950.0}, {"date": "2026-04-07", "close": 42.05, "volume": 1531260.0}, {"date": "2026-04-08", "close": 43.73, "volume": 2747376.0}, {"date": "2026-04-09", "close": 45.11, "volume": 2164251.0}, {"date": "2026-04-10", "close": 45.76, "volume": 2252179.0}, {"date": "2026-04-13", "close": 46.21, "volume": 2586210.0}, {"date": "2026-04-14", "close": 47.06, "volume": 1926341.0}, {"date": "2026-04-15", "close": 46.84, "volume": 1799901.0}, {"date": "2026-04-16", "close": 46.56, "volume": 1561135.0}, {"date": "2026-04-17", "close": 48.09, "volume": 2994143.0}, {"date": "2026-04-20", "close": 47.57, "volume": 1793928.0}, {"date": "2026-04-21", "close": 47.62, "volume": 1149607.0}, {"date": "2026-04-22", "close": 47.01, "volume": 1354491.0}, {"date": "2026-04-23", "close": 45.69, "volume": 1703596.0}, {"date": "2026-04-24", "close": 47.46, "volume": 3096849.0}, {"date": "2026-04-27", "close": 47.87, "volume": 2598783.0}, {"date": "2026-04-28", "close": 48.14, "volume": 1887368.0}, {"date": "2026-04-29", "close": 47.46, "volume": 2482243.0}, {"date": "2026-04-30", "close": 48.22, "volume": 1900827.0}, {"date": "2026-05-01", "close": 49.29, "volume": 2797288.0}, {"date": "2026-05-04", "close": 48.57, "volume": 3026319.0}, {"date": "2026-05-05", "close": 50.06, "volume": 2000878.0}, {"date": "2026-05-06", "close": 51.75, "volume": 2500263.0}, {"date": "2026-05-07", "close": 51.46, "volume": 2896148.0}, {"date": "2026-05-08", "close": 52.98, "volume": 2014447.0}, {"date": "2026-05-11", "close": 52.43, "volume": 1979389.0}, {"date": "2026-05-12", "close": 52.5, "volume": 2127556.0}, {"date": "2026-05-13", "close": 53.32, "volume": 2250957.0}, {"date": "2026-05-14", "close": 52.95, "volume": 2153068.0}, {"date": "2026-05-15", "close": 52.23, "volume": 1975127.0}, {"date": "2026-05-18", "close": 51.85, "volume": 2255020.0}, {"date": "2026-05-19", "close": 51.06, "volume": 2104549.0}, {"date": "2026-05-20", "close": 51.6, "volume": 2055746.0}, {"date": "2026-05-21", "close": 52.45, "volume": 1752359.0}, {"date": "2026-05-22", "close": 51.98, "volume": 2271889.0}, {"date": "2026-05-26", "close": 51.95, "volume": 1037905.0}, {"date": "2026-05-27", "close": 52.15, "volume": 1304357.0}, {"date": "2026-05-28", "close": 52.47, "volume": 1232218.0}, {"date": "2026-05-29", "close": 52.72, "volume": 1653907.0}, {"date": "2026-06-01", "close": 53.19, "volume": 1212243.0}, {"date": "2026-06-02", "close": 54.24, "volume": 962033.0}, {"date": "2026-06-03", "close": 52.83, "volume": 2104745.0}, {"date": "2026-06-04", "close": 55.24, "volume": 1231310.0}, {"date": "2026-06-05", "close": 55.69, "volume": 1989099.0}, {"date": "2026-06-08", "close": 57.9, "volume": 1911572.0}, {"date": "2026-06-09", "close": 59.03, "volume": 1934607.0}, {"date": "2026-06-10", "close": 57.9, "volume": 1499862.0}, {"date": "2026-06-11", "close": 59.66, "volume": 1724349.0}, {"date": "2026-06-12", "close": 61.66, "volume": 1740906.0}, {"date": "2026-06-15", "close": 61.95, "volume": 1654534.0}, {"date": "2026-06-16", "close": 62.02, "volume": 1644789.0}, {"date": "2026-06-17", "close": 61.88, "volume": 2269064.0}, {"date": "2026-06-18", "close": 62.1, "volume": 3011335.0}, {"date": "2026-06-22", "close": 62.81, "volume": 2197691.0}, {"date": "2026-06-23", "close": 60.52, "volume": 5594087.0}, {"date": "2026-06-24", "close": 57.94, "volume": 4047901.0}, {"date": "2026-06-25", "close": 52.64, "volume": 7269977.0}, {"date": "2026-06-26", "close": 49.1, "volume": 5287144.0}, {"date": "2026-06-29", "close": 48.78, "volume": 3863048.0}, {"date": "2026-06-30", "close": 49.98, "volume": 2947435.0}, {"date": "2026-07-01", "close": 51.3, "volume": 2059036.0}, {"date": "2026-07-02", "close": 52.62, "volume": 2304716.0}, {"date": "2026-07-06", "close": 54.84, "volume": 1479479.0}, {"date": "2026-07-07", "close": 52.81, "volume": 1894505.0}, {"date": "2026-07-08", "close": 51.1, "volume": 1606490.0}, {"date": "2026-07-09", "close": 52.46, "volume": 1106962.0}, {"date": "2026-07-10", "close": 52.09, "volume": 1207483.0}, {"date": "2026-07-13", "close": 52.59, "volume": 1444159.0}, {"date": "2026-07-14", "close": 53.96, "volume": 1484143.0}, {"date": "2026-07-15", "close": 57.13, "volume": 1706025.0}, {"date": "2026-07-16", "close": 55.8, "volume": 2490927.0}, {"date": "2026-07-17", "close": 54.87, "volume": 1723714.0}, {"date": "2026-07-20", "close": 55.18, "volume": 1740993.0}, {"date": "2026-07-21", "close": 56.74, "volume": 1822282.0}, {"date": "2026-07-22", "close": 55.96, "volume": 1639848.0}, {"date": "2026-07-23", "close": 55.58, "volume": 1784342.0}, {"date": "2026-07-24", "close": 55.86, "volume": 1768765.0}, {"date": "2026-07-27", "close": 56.24, "volume": 1642576.0}, {"date": "2026-07-28", "close": 57.23, "volume": 1815763.0}, {"date": "2026-07-29", "close": 55.1, "volume": 2840117.0}, {"date": "2026-07-30", "close": 55.09, "volume": 1797706.0}, {"date": "2026-07-31", "close": 54.6, "volume": 2670796.0}, {"date": "2026-08-03", "close": 55.69, "volume": 1665776.0}, {"date": "2026-08-04", "close": 55.71, "volume": 3305072.0}, {"date": "2026-08-05", "close": 56.19, "volume": 1861863.0}, {"date": "2026-08-06", "close": 56.32, "volume": 1479484.0}, {"date": "2026-08-07", "close": 56.62, "volume": 1153930.0}, {"date": "2026-08-10", "close": 55.31, "volume": 2500191.0}, {"date": "2026-08-11", "close": 55.0, "volume": 1814660.0}, {"date": "2026-08-12", "close": 54.82, "volume": 1382557.0}, {"date": "2026-08-13", "close": 55.86, "volume": 2133237.0}, {"date": "2026-08-14", "close": 55.14, "volume": 1802436.0}, {"date": "2026-08-17", "close": 54.56, "volume": 2297835.0}, {"date": "2026-08-18", "close": 53.84, "volume": 1927175.0}, {"date": "2026-08-19", "close": 53.55, "volume": 2763518.0}, {"date": "2026-08-20", "close": 51.78, "volume": 2351186.0}], "refreshing": true}