{"ticker": "JXN", "overview": {"cik": "1822993", "ticker": "JXN", "name": "Jackson Financial Inc.", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000126", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-06", "title": "Form 13F-NT", "accession": "0001104659-26-092031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001822993-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089809", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001822993-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085839", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079925", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077762", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074038", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-09", "title": "Form 424B2", "accession": "0001104659-26-071910", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-08", "title": "Form FWP", "accession": "0001104659-26-071446", "price_sensitive": false}]}, "description": "Jackson Financial Inc. trades as JXN on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 576 insider filings for the company, from November 2021 to August 2026. Across those, 13 insiders disclosed 15 open-market purchases totalling $4.57M against 29 sales totalling $431.86M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 4574161.20814, "sell_n": 29, "sell_sum": 431863388.6073, "net": -427289227.39915997, "insiders": 13, "first_date": "2021-11-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "JXN", "has_prices": true, "as_of": "2026-08-07", "last": 129.96, "prev_close": 133.34, "change": -3.3799999999999955, "change_pct": -0.025348732563371796, "session_volume": 521596.0, "vwap_5": 131.31542020131593, "vwap_20": 124.83770457434821, "vwap_60": 113.37272884966944, "vwap_250": 107.0857157919771, "high_52w": 134.56, "low_52w": 90.62, "avg_volume_20": 631154.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001822993-26-000128", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Christopher Raub", "who_key": "Raub Christopher", "role": "EVP JFI; CEO PPM America", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 653450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO sells $653K of JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1977482/000182299326000128/0001822993-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0001822993-26-000106", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Craig A. Anderson", "who_key": "Anderson Craig A.", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000106/0001822993-26-000106-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000107", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Savvas Steve Panagiotis Binioris", "who_key": "Binioris Savvas Steve Panagiotis", "role": "EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000107/0001822993-26-000107-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000108", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Carrie Chelko", "who_key": "Chelko Carrie", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000108/0001822993-26-000108-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000109", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Don W. Cummings", "who_key": "Cummings Don W", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000109/0001822993-26-000109-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000110", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Laura Louene Prieskorn", "who_key": "Prieskorn Laura Louene", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000110/0001822993-26-000110-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000111", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Christopher Raub", "who_key": "Raub Christopher", "role": "EVP JFI; CEO PPM America", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000111/0001822993-26-000111-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000112", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Lily Fu Claffee", "who_key": "Claffee Lily Fu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000112/0001822993-26-000112-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000113", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Steven A. Kandarian", "who_key": "KANDARIAN STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000113/0001822993-26-000113-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000114", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Derek G. Kirkland", "who_key": "Kirkland Derek G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000114/0001822993-26-000114-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000115", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Drew Lawton", "who_key": "Lawton Drew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000115/0001822993-26-000115-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000116", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Martin J. Lippert", "who_key": "Lippert Martin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000116/0001822993-26-000116-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000117", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Russell G. Noles", "who_key": "Noles Russell G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000117/0001822993-26-000117-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000118", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Esta E. Stecher", "who_key": "STECHER ESTA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000118/0001822993-26-000118-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001822993-26-000085", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Lily Fu Claffee", "who_key": "Claffee Lily Fu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000085/0001822993-26-000085-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000086", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Gregory T. Durant", "who_key": "Durant Gregory T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000086/0001822993-26-000086-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000087", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Steven A. Kandarian", "who_key": "KANDARIAN STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000087/0001822993-26-000087-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000088", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Derek G. Kirkland", "who_key": "Kirkland Derek G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000088/0001822993-26-000088-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000089", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Drew Lawton", "who_key": "Lawton Drew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000089/0001822993-26-000089-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000090", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Martin J. Lippert", "who_key": "Lippert Martin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000090/0001822993-26-000090-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000091", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Russell G. Noles", "who_key": "Noles Russell G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000091/0001822993-26-000091-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000092", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Esta E. Stecher", "who_key": "STECHER ESTA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000092/0001822993-26-000092-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001822993-26-000075", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Savvas Steve Panagiotis Binioris", "who_key": "Binioris Savvas Steve Panagiotis", "role": "EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11385.017600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000075/0001822993-26-000075-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255832}, {"id": "0001822993-26-000076", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Christopher Raub", "who_key": "Raub Christopher", "role": "EVP JFI; CEO PPM America", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 40211.566399999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000076/0001822993-26-000076-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255832}, {"id": "13DG-0002100119-26-000694", "src": "13DG", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Jackson Financial Inc.", "who_key": "Jackson Financial Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Jackson Financial Inc. takes a 5.22% passive stake in JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/0002100119-26-000694-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000501", "src": "13DG", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Jackson Financial Inc.", "who_key": "Jackson Financial Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Jackson Financial Inc. crosses 5% of JXN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/0002100121-26-000501-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001572", "src": "13DG", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Jackson Financial Inc.", "who_key": "Jackson Financial 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": "Life Insurance", "country": "United States", "headline": "Jackson Financial Inc. adjusts its stake in JXN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/0000102909-26-001572-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001822993-26-000051", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Lily Fu Claffee", "who_key": "Claffee Lily Fu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000051/0001822993-26-000051-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}, {"id": "0001822993-26-000052", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Gregory T. Durant", "who_key": "Durant Gregory T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000052/0001822993-26-000052-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}, {"id": "0001822993-26-000053", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Steven A. Kandarian", "who_key": "KANDARIAN STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on JXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000053/0001822993-26-000053-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}], "recent_buys": [{"id": "0001062993-24-020528", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Gregory T. Durant", "who_key": "Durant Gregory T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 135420.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "JXN lands a director's $135K", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324020528/0001062993-24-020528-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995992}, {"id": "0001062993-24-015061", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Russell G. Noles", "who_key": "Noles Russell G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58996.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The boardroom is buying: $59K of JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324015061/0001062993-24-015061-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168792}, {"id": "0001062993-24-012141", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Don W. Cummings", "who_key": "Cummings Don W", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 205160.19, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 3 insiders into JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324012141/0001062993-24-012141-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266712}, {"id": "0001062993-24-005487", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Derek G. Kirkland", "who_key": "Kirkland Derek G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194845.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 4 buying JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324005487/0001062993-24-005487-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402072}, {"id": "0001062993-23-012634", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Russell G. Noles", "who_key": "Noles Russell G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4408.485, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "5 insiders now buying JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323012634/0001062993-23-012634-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803832}, {"id": "0001062993-23-011222", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Gregory T. Durant", "who_key": "Durant Gregory T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91380.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "5 insiders pile into JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323011222/0001062993-23-011222-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829752}, {"id": "0001062993-22-018325", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Russell G. Noles", "who_key": "Noles Russell G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5014.5, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 5 buying JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322018325/0001062993-22-018325-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215672}, {"id": "0001062993-22-015111", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Gregory T. Durant", "who_key": "Durant Gregory T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87300.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 5 insiders into JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322015111/0001062993-22-015111-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306392}, {"id": "0001062993-22-012824", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Paul Chadwick Myers", "who_key": "Myers Paul Chadwick", "role": "Vice Chair, JHLLC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 421980.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The whole bench is buying JXN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012824/0001062993-22-012824-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349592}, {"id": "0001062993-22-012828", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Laura Louene Prieskorn", "who_key": "Prieskorn Laura Louene", "role": "CEO, President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 150479.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 5 insiders into JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012828/0001062993-22-012828-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353912}, {"id": "0001062993-22-012826", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Devkumar Dilip Ganguly", "who_key": "Ganguly Devkumar Dilip", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 306000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "6 insiders now buying JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012826/0001062993-22-012826-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353912}, {"id": "0001062993-22-012823", "src": "INSIDERS", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Carrie Chelko", "who_key": "Chelko Carrie", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100003.53314, "score": 34.9, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The whole bench is buying JXN \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012823/0001062993-22-012823-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353912}], "institutional": [{"id": "13DG-0002100119-26-000694", "src": "13DG", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Jackson Financial Inc.", "who_key": "Jackson Financial Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Jackson Financial Inc. takes a 5.22% passive stake in JXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/0002100119-26-000694-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000501", "src": "13DG", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Jackson Financial Inc.", "who_key": "Jackson Financial Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Jackson Financial Inc. crosses 5% of JXN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/0002100121-26-000501-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001572", "src": "13DG", "ticker": "JXN", "cik": "1822993", "company": "Jackson Financial Inc.", "company_raw": "Jackson Financial Inc.", "who": "Jackson Financial Inc.", "who_key": "Jackson Financial 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": "Life Insurance", "country": "United States", "headline": "Jackson Financial Inc. adjusts its stake in JXN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/0000102909-26-001572-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Jackson Financial Inc. Class A Common Stock ", "new_value": "Jackson Financial Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822993", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822993", "applied": 1, "detected_at": "2026-10-25T10:21:22.104827"}]}, "key_people": [{"who": "Prudential PLC", "who_key": "PRUDENTIAL PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 375813517.15999997, "net": -375813517.15999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121500000.0, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000110465922086683/0001104659-22-086683-index.htm"}, {"action": "SELL", "amount": 254313517.16, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000110465922071168/0001104659-22-071168-index.htm"}], "latest": {"action": "SELL", "amount": 121500000.0, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000110465922086683/0001104659-22-086683-index.htm"}}, {"who": "Dan Hagan", "who_key": "Hagan Dan", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 43736318.7473, "net": -43736318.7473, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20724447.619599998, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000181507522000004/0001815075-22-000004-index.htm"}, {"action": "SELL", "amount": 23011871.1277, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000181507522000002/0001815075-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 20724447.619599998, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000181507522000004/0001815075-22-000004-index.htm"}}, {"who": "Scott Romine", "who_key": "Romine Scott", "role": "President and CEO, JNLD", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3420580.0, "net": -3420580.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 591010.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325005037/0001062993-25-005037-index.htm"}, {"action": "SELL", "amount": 825200.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324015063/0001062993-24-015063-index.htm"}, {"action": "SELL", "amount": 854519.9999999999, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324012838/0001062993-24-012838-index.htm"}, {"action": "SELL", "amount": 374300.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324010450/0001062993-24-010450-index.htm"}, {"action": "SELL", "amount": 254850.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323022752/0001062993-23-022752-index.htm"}, {"action": "SELL", "amount": 198350.0, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323019461/0001062993-23-019461-index.htm"}, {"action": "SELL", "amount": 175350.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323016529/0001062993-23-016529-index.htm"}, {"action": "SELL", "amount": 147000.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323013852/0001062993-23-013852-index.htm"}], "latest": {"action": "SELL", "amount": 591010.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325005037/0001062993-25-005037-index.htm"}}, {"who": "Craig Donald Smith", "who_key": "Smith Craig Donald", "role": "President and CEO PPM America", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3049311.05, "net": -3049311.05, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229175.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325014302/0001062993-25-014302-index.htm"}, {"action": "SELL", "amount": 447520.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325014054/0001062993-25-014054-index.htm"}, {"action": "SELL", "amount": 1432549.5799999998, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325007222/0001062993-25-007222-index.htm"}, {"action": "SELL", "amount": 643900.5, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325005245/0001062993-25-005245-index.htm"}, {"action": "SELL", "amount": 296165.97000000003, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325003464/0001062993-25-003464-index.htm"}], "latest": {"action": "SELL", "amount": 229175.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325014302/0001062993-25-014302-index.htm"}}, {"who": "Paul Chadwick Myers", "who_key": "Myers Paul Chadwick", "role": "Vice Chair, JHLLC", "person_type": "EXEC", "person_label": "Execs", "bought": 2987249.5, "sold": 0, "net": 2987249.5, "trades": 3, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 421980.0, "date": "2022-05-16", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012824/0001062993-22-012824-index.htm"}, {"action": "BUY", "amount": 1282634.75, "date": "2021-11-12", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299321010976/0001062993-21-010976-index.htm"}, {"action": "BUY", "amount": 1282634.75, "date": "2021-11-12", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299321012801/0001062993-21-012801-index.htm"}], "latest": {"action": "BUY", "amount": 421980.0, "date": "2022-05-16", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012824/0001062993-22-012824-index.htm"}}, {"who": "Devkumar Dilip Ganguly", "who_key": "Ganguly Devkumar Dilip", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 306000.0, "sold": 2588005.0, "net": -2282005.0, "trades": 4, "top_score": 50.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1110600.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324019014/0001062993-24-019014-index.htm"}, {"action": "SELL", "amount": 983710.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324010041/0001062993-24-010041-index.htm"}, {"action": "SELL", "amount": 493695.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299323007175/0001062993-23-007175-index.htm"}, {"action": "BUY", "amount": 306000.0, "date": "2022-05-13", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012826/0001062993-22-012826-index.htm"}], "latest": {"action": "SELL", "amount": 1110600.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324019014/0001062993-24-019014-index.htm"}}, {"who": "Derek G. Kirkland", "who_key": "Kirkland Derek G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 442750.0, "sold": 1083200.0, "net": -640450.0, "trades": 3, "top_score": 50.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1083200.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000036/0001822993-26-000036-index.htm"}, {"action": "BUY", "amount": 194845.0, "date": "2024-03-04", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324005487/0001062993-24-005487-index.htm"}, {"action": "BUY", "amount": 247904.99999999997, "date": "2021-12-14", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299321012948/0001062993-21-012948-index.htm"}], "latest": {"action": "SELL", "amount": 1083200.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000182299326000036/0001822993-26-000036-index.htm"}}, {"who": "Carrie Chelko", "who_key": "Chelko Carrie", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 100003.53314, "sold": 788405.0, "net": -688401.46686, "trades": 3, "top_score": 34.9, "lean": "selling", "history": [{"action": "SELL", "amount": 286200.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325014519/0001062993-25-014519-index.htm"}, {"action": "SELL", "amount": 502205.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299324016924/0001062993-24-016924-index.htm"}, {"action": "BUY", "amount": 100003.53314, "date": "2022-05-13", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299322012823/0001062993-22-012823-index.htm"}], "latest": {"action": "SELL", "amount": 286200.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822993/000106299325014519/0001062993-25-014519-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -653450.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000126", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-06", "title": "Form 13F-NT", "accession": "0001104659-26-092031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001822993-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089809", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001822993-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085839", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079925", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001822993-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077762", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074038", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-09", "title": "Form 424B2", "accession": "0001104659-26-071910", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-08", "title": "Form FWP", "accession": "0001104659-26-071446", "price_sensitive": false}], "performance": {"ticker": "JXN", "has_prices": true, "summary": {"n": 15, "avg": 2.451441002008759, "win_rate": 1.0, "best": 3.532961283571678, "worst": 0.4344370860927154, "as_of": "2026-08-07"}, "buys": [{"who": "Durant Gregory T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135420.0, "date": "2024-12-11", "score": 41.4, "ref_price": 90.6, "return": 0.4344370860927154}, {"who": "Noles Russell G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58996.0, "date": "2024-08-13", "score": 36.7, "ref_price": 84.84, "return": 0.5318246110325319}, {"who": "Cummings Don W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 205160.19, "date": "2024-06-06", "score": 50.8, "ref_price": 72.47, "return": 0.793293776735201}, {"who": "Kirkland Derek G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194845.0, "date": "2024-03-04", "score": 44.0, "ref_price": 54.87, "return": 1.368507381082559}, {"who": "Noles Russell G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4408.485, "date": "2023-05-30", "score": 23.9, "ref_price": 29.33, "return": 3.430958063416298}, {"who": "Durant Gregory T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91380.0, "date": "2023-05-12", "score": 41.1, "ref_price": 29.21, "return": 3.449161246148579}, {"who": "Noles Russell G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5014.5, "date": "2022-08-17", "score": 24.5, "ref_price": 33.59, "return": 2.869008633521881}, {"who": "Durant Gregory T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87300.0, "date": "2022-06-15", "score": 41.5, "ref_price": 28.67, "return": 3.532961283571678}, {"who": "Myers Paul Chadwick", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, JHLLC", "amount": 421980.0, "date": "2022-05-16", "score": 41.8, "ref_price": 33.03, "return": 2.9346049046321525}, {"who": "Prieskorn Laura Louene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 150479.0, "date": "2022-05-13", "score": 51.5, "ref_price": 32.05, "return": 3.0549141965678634}, {"who": "Ganguly Devkumar Dilip", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 306000.0, "date": "2022-05-13", "score": 50.6, "ref_price": 32.05, "return": 3.0549141965678634}, {"who": "Chelko Carrie", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC and Secretary", "amount": 100003.53314, "date": "2022-05-13", "score": 34.9, "ref_price": 32.05, "return": 3.0549141965678634}, {"who": "Kirkland Derek G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247904.99999999997, "date": "2021-12-14", "score": 50.3, "ref_price": 38.09, "return": 2.411919138881596}, {"who": "Myers Paul Chadwick", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, JHLLC", "amount": 1282634.75, "date": "2021-11-12", "score": 62.3, "ref_price": 33.11, "return": 2.9250981576562975}, {"who": "Myers Paul Chadwick", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, JHLLC", "amount": 1282634.75, "date": "2021-11-12", "score": 62.3, "ref_price": 33.11, "return": 2.9250981576562975}]}, "price_series": [{"date": "2021-09-01", "close": 31.45, "volume": 1540486.0}, {"date": "2021-09-02", "close": 29.2, "volume": 1611203.0}, {"date": "2021-09-03", "close": 28.77, "volume": 1720475.0}, {"date": "2021-09-07", "close": 28.75, "volume": 1484861.0}, {"date": "2021-09-08", "close": 29.0, "volume": 1702595.0}, {"date": "2021-09-09", "close": 28.2, "volume": 1130086.0}, {"date": "2021-09-10", "close": 27.0, "volume": 1162454.0}, {"date": "2021-09-13", "close": 27.4, "volume": 898559.0}, {"date": "2021-09-14", "close": 26.0, "volume": 2357621.0}, {"date": "2021-09-15", "close": 24.91, "volume": 7906765.0}, {"date": "2021-09-16", "close": 24.7, "volume": 3065015.0}, {"date": "2021-09-17", "close": 25.42, "volume": 4088480.0}, {"date": "2021-09-20", "close": 26.1, "volume": 15028360.0}, {"date": "2021-09-21", "close": 26.53, "volume": 9939058.0}, {"date": "2021-09-22", "close": 26.37, "volume": 8743085.0}, {"date": "2021-09-23", "close": 26.65, "volume": 5527089.0}, {"date": "2021-09-24", "close": 27.9, "volume": 4745356.0}, {"date": "2021-09-27", "close": 27.46, "volume": 3571918.0}, {"date": "2021-09-28", "close": 26.77, "volume": 4744169.0}, {"date": "2021-09-29", "close": 26.75, "volume": 4555160.0}, {"date": "2021-09-30", "close": 26.0, "volume": 2552239.0}, {"date": "2021-10-01", "close": 26.03, "volume": 2021715.0}, {"date": "2021-10-04", "close": 26.41, "volume": 1673772.0}, {"date": "2021-10-05", "close": 26.38, "volume": 2268399.0}, {"date": "2021-10-06", "close": 27.05, "volume": 2540478.0}, {"date": "2021-10-07", "close": 27.53, "volume": 2645118.0}, {"date": "2021-10-08", "close": 27.75, "volume": 2069567.0}, {"date": "2021-10-11", "close": 28.23, "volume": 943301.0}, {"date": "2021-10-12", "close": 28.28, "volume": 1320595.0}, {"date": "2021-10-13", "close": 28.37, "volume": 859334.0}, {"date": "2021-10-14", "close": 28.85, "volume": 1476528.0}, {"date": "2021-10-15", "close": 28.11, "volume": 1073379.0}, {"date": "2021-10-18", "close": 27.99, "volume": 937649.0}, {"date": "2021-10-19", "close": 28.52, "volume": 550200.0}, {"date": "2021-10-20", "close": 28.9, "volume": 1255743.0}, {"date": "2021-10-21", "close": 28.79, "volume": 666060.0}, {"date": "2021-10-22", "close": 28.87, "volume": 668914.0}, {"date": "2021-10-25", "close": 28.75, "volume": 670503.0}, {"date": "2021-10-26", "close": 28.9, "volume": 2383059.0}, {"date": "2021-10-27", "close": 28.12, "volume": 1308196.0}, {"date": "2021-10-28", "close": 27.98, "volume": 693060.0}, {"date": "2021-10-29", "close": 27.07, "volume": 1709598.0}, {"date": "2021-11-01", "close": 27.33, "volume": 1137207.0}, {"date": "2021-11-02", "close": 27.43, "volume": 961759.0}, {"date": "2021-11-03", "close": 27.96, "volume": 914779.0}, {"date": "2021-11-04", "close": 27.38, "volume": 1055436.0}, {"date": "2021-11-05", "close": 27.4, "volume": 651967.0}, {"date": "2021-11-08", "close": 27.83, "volume": 751385.0}, {"date": "2021-11-09", "close": 27.41, "volume": 1162617.0}, {"date": "2021-11-10", "close": 30.42, "volume": 5090631.0}, {"date": "2021-11-11", "close": 32.88, "volume": 2227785.0}, {"date": "2021-11-12", "close": 33.11, "volume": 1447074.0}, {"date": "2021-11-15", "close": 33.98, "volume": 1450131.0}, {"date": "2021-11-16", "close": 34.81, "volume": 1643328.0}, {"date": "2021-11-17", "close": 36.36, "volume": 1847348.0}, {"date": "2021-11-18", "close": 34.66, "volume": 1389985.0}, {"date": "2021-11-19", "close": 33.97, "volume": 1367080.0}, {"date": "2021-11-22", "close": 33.95, "volume": 1260394.0}, {"date": "2021-11-23", "close": 33.64, "volume": 1231253.0}, {"date": "2021-11-24", "close": 34.17, "volume": 605620.0}, {"date": "2021-11-26", "close": 32.87, "volume": 1013789.0}, {"date": "2021-11-29", "close": 33.15, "volume": 1103266.0}, {"date": "2021-11-30", "close": 31.66, "volume": 1378539.0}, {"date": "2021-12-01", "close": 32.89, "volume": 1616056.0}, {"date": "2021-12-02", "close": 34.03, "volume": 1647355.0}, {"date": "2021-12-03", "close": 34.15, "volume": 1899439.0}, {"date": "2021-12-06", "close": 38.82, "volume": 5104531.0}, {"date": "2021-12-07", "close": 37.5, "volume": 2831216.0}, {"date": "2021-12-08", "close": 37.99, "volume": 2156557.0}, {"date": "2021-12-09", "close": 37.85, "volume": 1496819.0}, {"date": "2021-12-10", "close": 38.96, "volume": 1867412.0}, {"date": "2021-12-13", "close": 36.91, "volume": 1462247.0}, {"date": "2021-12-14", "close": 38.09, "volume": 1832414.0}, {"date": "2021-12-15", "close": 39.0, "volume": 3454391.0}, {"date": "2021-12-16", "close": 38.26, "volume": 3278864.0}, {"date": "2021-12-17", "close": 37.78, "volume": 10751380.0}, {"date": "2021-12-20", "close": 37.1, "volume": 3803402.0}, {"date": "2021-12-21", "close": 40.88, "volume": 4279423.0}, {"date": "2021-12-22", "close": 40.22, "volume": 724177.0}, {"date": "2021-12-23", "close": 39.85, "volume": 562087.0}, {"date": "2021-12-27", "close": 40.5, "volume": 608083.0}, {"date": "2021-12-28", "close": 41.67, "volume": 1553067.0}, {"date": "2021-12-29", "close": 41.46, "volume": 542255.0}, {"date": "2021-12-30", "close": 41.71, "volume": 848994.0}, {"date": "2021-12-31", "close": 41.83, "volume": 578944.0}, {"date": "2022-01-03", "close": 42.32, "volume": 674927.0}, {"date": "2022-01-04", "close": 45.11, "volume": 1861922.0}, {"date": "2022-01-05", "close": 43.54, "volume": 952180.0}, {"date": "2022-01-06", "close": 44.6, "volume": 991556.0}, {"date": "2022-01-07", "close": 45.77, "volume": 1201078.0}, {"date": "2022-01-10", "close": 46.6, "volume": 805525.0}, {"date": "2022-01-11", "close": 45.67, "volume": 1208341.0}, {"date": "2022-01-12", "close": 44.37, "volume": 1300356.0}, {"date": "2022-01-13", "close": 43.76, "volume": 994688.0}, {"date": "2022-01-14", "close": 44.04, "volume": 1148195.0}, {"date": "2022-01-18", "close": 42.65, "volume": 1089552.0}, {"date": "2022-01-19", "close": 42.43, "volume": 619979.0}, {"date": "2022-01-20", "close": 41.99, "volume": 698839.0}, {"date": "2022-01-21", "close": 39.59, "volume": 1046127.0}, {"date": "2022-01-24", "close": 39.16, "volume": 1035474.0}, {"date": "2022-01-25", "close": 38.33, "volume": 1163974.0}, {"date": "2022-01-26", "close": 39.06, "volume": 917042.0}, {"date": "2022-01-27", "close": 37.66, "volume": 1115181.0}, {"date": "2022-01-28", "close": 37.37, "volume": 580000.0}, {"date": "2022-01-31", "close": 38.37, "volume": 902865.0}, {"date": "2022-02-01", "close": 38.37, "volume": 741806.0}, {"date": "2022-02-02", "close": 37.76, "volume": 512460.0}, {"date": "2022-02-03", "close": 37.36, "volume": 499864.0}, {"date": "2022-02-04", "close": 38.95, "volume": 1325920.0}, {"date": "2022-02-07", "close": 40.1, "volume": 932590.0}, {"date": "2022-02-08", "close": 42.15, "volume": 943784.0}, {"date": "2022-02-09", "close": 42.49, "volume": 860646.0}, {"date": "2022-02-10", "close": 43.49, "volume": 1036346.0}, {"date": "2022-02-11", "close": 42.14, "volume": 732638.0}, {"date": "2022-02-14", "close": 40.81, "volume": 509762.0}, {"date": "2022-02-15", "close": 42.82, "volume": 533234.0}, {"date": "2022-02-16", "close": 43.43, "volume": 589296.0}, {"date": "2022-02-17", "close": 41.56, "volume": 510658.0}, {"date": "2022-02-18", "close": 41.26, "volume": 315570.0}, {"date": "2022-02-22", "close": 40.61, "volume": 505714.0}, {"date": "2022-02-23", "close": 40.01, "volume": 498000.0}, {"date": "2022-02-24", "close": 39.74, "volume": 1054109.0}, {"date": "2022-02-25", "close": 41.2, "volume": 544561.0}, {"date": "2022-02-28", "close": 40.89, "volume": 680298.0}, {"date": "2022-03-01", "close": 37.54, "volume": 836659.0}, {"date": "2022-03-02", "close": 39.51, "volume": 1095469.0}, {"date": "2022-03-03", "close": 41.33, "volume": 2618256.0}, {"date": "2022-03-04", "close": 38.34, "volume": 1560020.0}, {"date": "2022-03-07", "close": 35.88, "volume": 1167429.0}, {"date": "2022-03-08", "close": 37.17, "volume": 1137623.0}, {"date": "2022-03-09", "close": 39.58, "volume": 1176935.0}, {"date": "2022-03-10", "close": 39.68, "volume": 627741.0}, {"date": "2022-03-11", "close": 39.65, "volume": 987481.0}, {"date": "2022-03-14", "close": 40.28, "volume": 735631.0}, {"date": "2022-03-15", "close": 40.8, "volume": 640186.0}, {"date": "2022-03-16", "close": 43.02, "volume": 1599698.0}, {"date": "2022-03-17", "close": 43.76, "volume": 1482606.0}, {"date": "2022-03-18", "close": 43.4, "volume": 2331381.0}, {"date": "2022-03-21", "close": 42.52, "volume": 935597.0}, {"date": "2022-03-22", "close": 45.2, "volume": 2741157.0}, {"date": "2022-03-23", "close": 44.62, "volume": 1213909.0}, {"date": "2022-03-24", "close": 45.17, "volume": 968312.0}, {"date": "2022-03-25", "close": 46.74, "volume": 1437711.0}, {"date": "2022-03-28", "close": 46.23, "volume": 752279.0}, {"date": "2022-03-29", "close": 45.92, "volume": 935895.0}, {"date": "2022-03-30", "close": 45.37, "volume": 959303.0}, {"date": "2022-03-31", "close": 44.23, "volume": 794100.0}, {"date": "2022-04-01", "close": 43.21, "volume": 1029170.0}, {"date": "2022-04-04", "close": 42.39, "volume": 855377.0}, {"date": "2022-04-05", "close": 42.23, "volume": 1273119.0}, {"date": "2022-04-06", "close": 42.2, "volume": 987334.0}, {"date": "2022-04-07", "close": 41.81, "volume": 989017.0}, {"date": "2022-04-08", "close": 42.98, "volume": 1125945.0}, {"date": "2022-04-11", "close": 43.02, "volume": 702112.0}, {"date": "2022-04-12", "close": 42.7, "volume": 821843.0}, {"date": "2022-04-13", "close": 43.1, "volume": 682251.0}, {"date": "2022-04-14", "close": 43.51, "volume": 1222140.0}, {"date": "2022-04-18", "close": 43.54, "volume": 847692.0}, {"date": "2022-04-19", "close": 44.86, "volume": 1669950.0}, {"date": "2022-04-20", "close": 45.33, "volume": 1295701.0}, {"date": "2022-04-21", "close": 45.3, "volume": 982097.0}, {"date": "2022-04-22", "close": 44.32, "volume": 829038.0}, {"date": "2022-04-25", "close": 43.44, "volume": 943200.0}, {"date": "2022-04-26", "close": 42.18, "volume": 838097.0}, {"date": "2022-04-27", "close": 42.7, "volume": 981388.0}, {"date": "2022-04-28", "close": 43.44, "volume": 802573.0}, {"date": "2022-04-29", "close": 42.31, "volume": 901615.0}, {"date": "2022-05-02", "close": 42.95, "volume": 836642.0}, {"date": "2022-05-03", "close": 43.89, "volume": 838097.0}, {"date": "2022-05-04", "close": 44.89, "volume": 865379.0}, {"date": "2022-05-05", "close": 43.69, "volume": 992488.0}, {"date": "2022-05-06", "close": 41.84, "volume": 1636737.0}, {"date": "2022-05-09", "close": 39.35, "volume": 1688209.0}, {"date": "2022-05-10", "close": 37.18, "volume": 2523999.0}, {"date": "2022-05-11", "close": 31.24, "volume": 4460773.0}, {"date": "2022-05-12", "close": 29.22, "volume": 3275328.0}, {"date": "2022-05-13", "close": 32.05, "volume": 1928109.0}, {"date": "2022-05-16", "close": 33.03, "volume": 1571265.0}, {"date": "2022-05-17", "close": 34.43, "volume": 1052436.0}, {"date": "2022-05-18", "close": 33.83, "volume": 1347923.0}, {"date": "2022-05-19", "close": 34.12, "volume": 809692.0}, {"date": "2022-05-20", "close": 33.54, "volume": 1066097.0}, {"date": "2022-05-23", "close": 33.11, "volume": 1459256.0}, {"date": "2022-05-24", "close": 32.47, "volume": 1141637.0}, {"date": "2022-05-25", "close": 33.37, "volume": 973332.0}, {"date": "2022-05-26", "close": 34.91, "volume": 723199.0}, {"date": "2022-05-27", "close": 36.24, "volume": 1041144.0}, {"date": "2022-05-31", "close": 36.41, "volume": 1947255.0}, {"date": "2022-06-01", "close": 35.2, "volume": 1202139.0}, {"date": "2022-06-02", "close": 35.35, "volume": 740307.0}, {"date": "2022-06-03", "close": 35.17, "volume": 848082.0}, {"date": "2022-06-06", "close": 35.5, "volume": 1071040.0}, {"date": "2022-06-07", "close": 34.45, "volume": 1560931.0}, {"date": "2022-06-08", "close": 33.66, "volume": 746335.0}, {"date": "2022-06-09", "close": 32.72, "volume": 1110947.0}, {"date": "2022-06-10", "close": 31.36, "volume": 1329763.0}, {"date": "2022-06-13", "close": 27.25, "volume": 2105747.0}, {"date": "2022-06-14", "close": 28.29, "volume": 1511364.0}, {"date": "2022-06-15", "close": 28.67, "volume": 1858078.0}, {"date": "2022-06-16", "close": 27.72, "volume": 1739061.0}, {"date": "2022-06-17", "close": 28.73, "volume": 2348824.0}, {"date": "2022-06-21", "close": 28.81, "volume": 1657950.0}, {"date": "2022-06-22", "close": 28.2, "volume": 1823423.0}, {"date": "2022-06-23", "close": 27.13, "volume": 1670588.0}, {"date": "2022-06-24", "close": 27.6, "volume": 12015470.0}, {"date": "2022-06-27", "close": 27.6, "volume": 1526370.0}, {"date": "2022-06-28", "close": 27.35, "volume": 1173639.0}, {"date": "2022-06-29", "close": 27.01, "volume": 1372014.0}, {"date": "2022-06-30", "close": 26.75, "volume": 1402206.0}, {"date": "2022-07-01", "close": 27.02, "volume": 1072148.0}, {"date": "2022-07-05", "close": 27.37, "volume": 1418719.0}, {"date": "2022-07-06", "close": 25.78, "volume": 1451096.0}, {"date": "2022-07-07", "close": 25.75, "volume": 1355677.0}, {"date": "2022-07-08", "close": 25.53, "volume": 981480.0}, {"date": "2022-07-11", "close": 25.22, "volume": 852110.0}, {"date": "2022-07-12", "close": 25.13, "volume": 1142392.0}, {"date": "2022-07-13", "close": 24.84, "volume": 1186841.0}, {"date": "2022-07-14", "close": 23.78, "volume": 1198832.0}, {"date": "2022-07-15", "close": 24.72, "volume": 1267496.0}, {"date": "2022-07-18", "close": 24.65, "volume": 588567.0}, {"date": "2022-07-19", "close": 25.96, "volume": 1179286.0}, {"date": "2022-07-20", "close": 26.47, "volume": 1082893.0}, {"date": "2022-07-21", "close": 26.5, "volume": 546910.0}, {"date": "2022-07-22", "close": 26.36, "volume": 467478.0}, {"date": "2022-07-25", "close": 26.49, "volume": 715128.0}, {"date": "2022-07-26", "close": 26.23, "volume": 460625.0}, {"date": "2022-07-27", "close": 26.78, "volume": 1064775.0}, {"date": "2022-07-28", "close": 27.05, "volume": 890196.0}, {"date": "2022-07-29", "close": 27.51, "volume": 992317.0}, {"date": "2022-08-01", "close": 27.35, "volume": 772438.0}, {"date": "2022-08-02", "close": 27.52, "volume": 716445.0}, {"date": "2022-08-03", "close": 28.4, "volume": 565911.0}, {"date": "2022-08-04", "close": 27.91, "volume": 1153982.0}, {"date": "2022-08-05", "close": 28.15, "volume": 1001359.0}, {"date": "2022-08-08", "close": 28.24, "volume": 1553367.0}, {"date": "2022-08-09", "close": 28.58, "volume": 1219037.0}, {"date": "2022-08-10", "close": 32.3, "volume": 2908392.0}, {"date": "2022-08-11", "close": 32.94, "volume": 1253550.0}, {"date": "2022-08-12", "close": 33.65, "volume": 940989.0}, {"date": "2022-08-15", "close": 33.51, "volume": 752337.0}, {"date": "2022-08-16", "close": 33.82, "volume": 612067.0}, {"date": "2022-08-17", "close": 33.59, "volume": 805962.0}, {"date": "2022-08-18", "close": 35.43, "volume": 776288.0}, {"date": "2022-08-19", "close": 34.37, "volume": 705886.0}, {"date": "2022-08-22", "close": 33.02, "volume": 896210.0}, {"date": "2022-08-23", "close": 33.52, "volume": 1071360.0}, {"date": "2022-08-24", "close": 33.53, "volume": 922393.0}, {"date": "2022-08-25", "close": 33.82, "volume": 1324450.0}, {"date": "2022-08-26", "close": 32.26, "volume": 1066636.0}, {"date": "2022-08-29", "close": 31.84, "volume": 757867.0}, {"date": "2022-08-30", "close": 31.03, "volume": 1058735.0}, {"date": "2022-08-31", "close": 31.26, "volume": 763308.0}, {"date": "2022-09-01", "close": 30.26, "volume": 773260.0}, {"date": "2022-09-02", "close": 30.49, "volume": 583051.0}, {"date": "2022-09-06", "close": 30.08, "volume": 949905.0}, {"date": "2022-09-07", "close": 30.81, "volume": 882162.0}, {"date": "2022-09-08", "close": 31.82, "volume": 792375.0}, {"date": "2022-09-09", "close": 33.03, "volume": 797090.0}, {"date": "2022-09-12", "close": 33.86, "volume": 886638.0}, {"date": "2022-09-13", "close": 32.39, "volume": 814023.0}, {"date": "2022-09-14", "close": 32.24, "volume": 1003436.0}, {"date": "2022-09-15", "close": 32.41, "volume": 938255.0}, {"date": "2022-09-16", "close": 32.06, "volume": 2952043.0}, {"date": "2022-09-19", "close": 32.03, "volume": 884753.0}, {"date": "2022-09-20", "close": 31.63, "volume": 673315.0}, {"date": "2022-09-21", "close": 31.18, "volume": 919287.0}, {"date": "2022-09-22", "close": 30.34, "volume": 552096.0}, {"date": "2022-09-23", "close": 29.15, "volume": 1167997.0}, {"date": "2022-09-26", "close": 28.64, "volume": 532792.0}, {"date": "2022-09-27", "close": 28.15, "volume": 1066100.0}, {"date": "2022-09-28", "close": 28.95, "volume": 833559.0}, {"date": "2022-09-29", "close": 28.26, "volume": 695632.0}, {"date": "2022-09-30", "close": 27.75, "volume": 881754.0}, {"date": "2022-10-03", "close": 29.41, "volume": 912626.0}, {"date": "2022-10-04", "close": 31.78, "volume": 967958.0}, {"date": "2022-10-05", "close": 31.23, "volume": 1108794.0}, {"date": "2022-10-06", "close": 31.29, "volume": 946600.0}, {"date": "2022-10-07", "close": 30.6, "volume": 779605.0}, {"date": "2022-10-10", "close": 30.5, "volume": 486165.0}, {"date": "2022-10-11", "close": 30.49, "volume": 757340.0}, {"date": "2022-10-12", "close": 30.25, "volume": 743069.0}, {"date": "2022-10-13", "close": 31.62, "volume": 750107.0}, {"date": "2022-10-14", "close": 30.91, "volume": 747168.0}, {"date": "2022-10-17", "close": 31.97, "volume": 716092.0}, {"date": "2022-10-18", "close": 32.78, "volume": 798663.0}, {"date": "2022-10-19", "close": 32.15, "volume": 581078.0}, {"date": "2022-10-20", "close": 31.97, "volume": 568890.0}, {"date": "2022-10-21", "close": 33.64, "volume": 659150.0}, {"date": "2022-10-24", "close": 34.48, "volume": 602810.0}, {"date": "2022-10-25", "close": 36.0, "volume": 942884.0}, {"date": "2022-10-26", "close": 36.24, "volume": 1035648.0}, {"date": "2022-10-27", "close": 36.83, "volume": 711246.0}, {"date": "2022-10-28", "close": 38.04, "volume": 697194.0}, {"date": "2022-10-31", "close": 38.36, "volume": 762311.0}, {"date": "2022-11-01", "close": 37.7, "volume": 675374.0}, {"date": "2022-11-02", "close": 34.81, "volume": 1938814.0}, {"date": "2022-11-03", "close": 31.72, "volume": 1259402.0}, {"date": "2022-11-04", "close": 33.19, "volume": 1071054.0}, {"date": "2022-11-07", "close": 33.6, "volume": 873922.0}, {"date": "2022-11-08", "close": 31.66, "volume": 1404034.0}, {"date": "2022-11-09", "close": 31.1, "volume": 1178626.0}, {"date": "2022-11-10", "close": 36.59, "volume": 2710363.0}, {"date": "2022-11-11", "close": 37.0, "volume": 1704964.0}, {"date": "2022-11-14", "close": 37.39, "volume": 1181363.0}, {"date": "2022-11-15", "close": 37.92, "volume": 1082002.0}, {"date": "2022-11-16", "close": 36.78, "volume": 805742.0}, {"date": "2022-11-17", "close": 36.19, "volume": 540888.0}, {"date": "2022-11-18", "close": 36.71, "volume": 886418.0}, {"date": "2022-11-21", "close": 36.92, "volume": 763853.0}, {"date": "2022-11-22", "close": 38.01, "volume": 852587.0}, {"date": "2022-11-23", "close": 37.74, "volume": 390514.0}, {"date": "2022-11-25", "close": 37.84, "volume": 170686.0}, {"date": "2022-11-28", "close": 37.3, "volume": 959775.0}, {"date": "2022-11-29", "close": 37.98, "volume": 759042.0}, {"date": "2022-11-30", "close": 37.35, "volume": 1360681.0}, {"date": "2022-12-01", "close": 37.03, "volume": 1069152.0}, {"date": "2022-12-02", "close": 36.72, "volume": 452401.0}, {"date": "2022-12-05", "close": 35.27, "volume": 637925.0}, {"date": "2022-12-06", "close": 35.53, "volume": 522190.0}, {"date": "2022-12-07", "close": 35.6, "volume": 625465.0}, {"date": "2022-12-08", "close": 35.95, "volume": 665543.0}, {"date": "2022-12-09", "close": 35.98, "volume": 570874.0}, {"date": "2022-12-12", "close": 36.8, "volume": 864174.0}, {"date": "2022-12-13", "close": 36.68, "volume": 1628837.0}, {"date": "2022-12-14", "close": 36.14, "volume": 664649.0}, {"date": "2022-12-15", "close": 34.27, "volume": 895871.0}, {"date": "2022-12-16", "close": 33.88, "volume": 1817568.0}, {"date": "2022-12-19", "close": 34.08, "volume": 641799.0}, {"date": "2022-12-20", "close": 34.52, "volume": 729037.0}, {"date": "2022-12-21", "close": 35.45, "volume": 588369.0}, {"date": "2022-12-22", "close": 34.81, "volume": 503435.0}, {"date": "2022-12-23", "close": 35.02, "volume": 419410.0}, {"date": "2022-12-27", "close": 34.55, "volume": 351138.0}, {"date": "2022-12-28", "close": 34.01, "volume": 430367.0}, {"date": "2022-12-29", "close": 35.75, "volume": 435456.0}, {"date": "2022-12-30", "close": 34.79, "volume": 454012.0}, {"date": "2023-01-03", "close": 34.63, "volume": 923817.0}, {"date": "2023-01-04", "close": 35.17, "volume": 810854.0}, {"date": "2023-01-05", "close": 35.43, "volume": 921735.0}, {"date": "2023-01-06", "close": 35.52, "volume": 6292705.0}, {"date": "2023-01-09", "close": 35.0, "volume": 1257001.0}, {"date": "2023-01-10", "close": 36.1, "volume": 1132424.0}, {"date": "2023-01-11", "close": 36.08, "volume": 1404194.0}, {"date": "2023-01-12", "close": 36.41, "volume": 751766.0}, {"date": "2023-01-13", "close": 35.95, "volume": 922436.0}, {"date": "2023-01-17", "close": 37.41, "volume": 1031895.0}, {"date": "2023-01-18", "close": 38.33, "volume": 1238245.0}, {"date": "2023-01-19", "close": 38.64, "volume": 801713.0}, {"date": "2023-01-20", "close": 40.72, "volume": 961987.0}, {"date": "2023-01-23", "close": 41.57, "volume": 973732.0}, {"date": "2023-01-24", "close": 41.85, "volume": 895887.0}, {"date": "2023-01-25", "close": 42.24, "volume": 650593.0}, {"date": "2023-01-26", "close": 43.47, "volume": 1164809.0}, {"date": "2023-01-27", "close": 43.62, "volume": 658047.0}, {"date": "2023-01-30", "close": 42.86, "volume": 589731.0}, {"date": "2023-01-31", "close": 44.04, "volume": 802812.0}, {"date": "2023-02-01", "close": 45.86, "volume": 1436222.0}, {"date": "2023-02-02", "close": 46.55, "volume": 940394.0}, {"date": "2023-02-03", "close": 46.75, "volume": 991621.0}, {"date": "2023-02-06", "close": 46.54, "volume": 1049129.0}, {"date": "2023-02-07", "close": 46.4, "volume": 846686.0}, {"date": "2023-02-08", "close": 46.7, "volume": 704398.0}, {"date": "2023-02-09", "close": 45.78, "volume": 835400.0}, {"date": "2023-02-10", "close": 45.55, "volume": 795898.0}, {"date": "2023-02-13", "close": 46.89, "volume": 639469.0}, {"date": "2023-02-14", "close": 47.87, "volume": 1025712.0}, {"date": "2023-02-15", "close": 48.66, "volume": 912801.0}, {"date": "2023-02-16", "close": 48.62, "volume": 1178311.0}, {"date": "2023-02-17", "close": 49.15, "volume": 944935.0}, {"date": "2023-02-21", "close": 46.68, "volume": 1105436.0}, {"date": "2023-02-22", "close": 46.68, "volume": 756962.0}, {"date": "2023-02-23", "close": 47.2, "volume": 740922.0}, {"date": "2023-02-24", "close": 45.51, "volume": 1415235.0}, {"date": "2023-02-27", "close": 45.1, "volume": 2231798.0}, {"date": "2023-02-28", "close": 45.38, "volume": 3753892.0}, {"date": "2023-03-01", "close": 42.53, "volume": 2600525.0}, {"date": "2023-03-02", "close": 41.84, "volume": 1786985.0}, {"date": "2023-03-03", "close": 44.1, "volume": 2375980.0}, {"date": "2023-03-06", "close": 42.89, "volume": 1407628.0}, {"date": "2023-03-07", "close": 42.61, "volume": 987696.0}, {"date": "2023-03-08", "close": 43.54, "volume": 1345190.0}, {"date": "2023-03-09", "close": 41.16, "volume": 1376329.0}, {"date": "2023-03-10", "close": 40.02, "volume": 1459712.0}, {"date": "2023-03-13", "close": 36.77, "volume": 2355381.0}, {"date": "2023-03-14", "close": 37.86, "volume": 1851534.0}, {"date": "2023-03-15", "close": 36.53, "volume": 1572588.0}, {"date": "2023-03-16", "close": 37.31, "volume": 1498720.0}, {"date": "2023-03-17", "close": 34.79, "volume": 2390173.0}, {"date": "2023-03-20", "close": 35.3, "volume": 1426683.0}, {"date": "2023-03-21", "close": 37.03, "volume": 1183432.0}, {"date": "2023-03-22", "close": 35.63, "volume": 830357.0}, {"date": "2023-03-23", "close": 34.68, "volume": 1057811.0}, {"date": "2023-03-24", "close": 35.42, "volume": 1074654.0}, {"date": "2023-03-27", "close": 36.34, "volume": 773802.0}, {"date": "2023-03-28", "close": 35.66, "volume": 517354.0}, {"date": "2023-03-29", "close": 36.59, "volume": 711392.0}, {"date": "2023-03-30", "close": 36.79, "volume": 534607.0}, {"date": "2023-03-31", "close": 37.41, "volume": 797425.0}, {"date": "2023-04-03", "close": 36.57, "volume": 1053934.0}, {"date": "2023-04-04", "close": 35.72, "volume": 1310637.0}, {"date": "2023-04-05", "close": 35.69, "volume": 893830.0}, {"date": "2023-04-06", "close": 35.79, "volume": 865510.0}, {"date": "2023-04-10", "close": 36.33, "volume": 1255639.0}, {"date": "2023-04-11", "close": 36.83, "volume": 748017.0}, {"date": "2023-04-12", "close": 35.99, "volume": 939329.0}, {"date": "2023-04-13", "close": 36.74, "volume": 917716.0}, {"date": "2023-04-14", "close": 36.78, "volume": 630479.0}, {"date": "2023-04-17", "close": 37.14, "volume": 1013919.0}, {"date": "2023-04-18", "close": 37.28, "volume": 798972.0}, {"date": "2023-04-19", "close": 37.85, "volume": 691445.0}, {"date": "2023-04-20", "close": 37.11, "volume": 519760.0}, {"date": "2023-04-21", "close": 36.41, "volume": 661860.0}, {"date": "2023-04-24", "close": 36.26, "volume": 406085.0}, {"date": "2023-04-25", "close": 35.18, "volume": 539521.0}, {"date": "2023-04-26", "close": 34.67, "volume": 523367.0}, {"date": "2023-04-27", "close": 35.56, "volume": 673160.0}, {"date": "2023-04-28", "close": 36.01, "volume": 583255.0}, {"date": "2023-05-01", "close": 35.48, "volume": 837275.0}, {"date": "2023-05-02", "close": 34.31, "volume": 981746.0}, {"date": "2023-05-03", "close": 34.11, "volume": 817559.0}, {"date": "2023-05-04", "close": 33.12, "volume": 891060.0}, {"date": "2023-05-05", "close": 34.93, "volume": 818482.0}, {"date": "2023-05-08", "close": 35.38, "volume": 758492.0}, {"date": "2023-05-09", "close": 34.53, "volume": 1451589.0}, {"date": "2023-05-10", "close": 29.04, "volume": 3796975.0}, {"date": "2023-05-11", "close": 30.18, "volume": 1712346.0}, {"date": "2023-05-12", "close": 29.21, "volume": 1164515.0}, {"date": "2023-05-15", "close": 29.24, "volume": 1046850.0}, {"date": "2023-05-16", "close": 28.46, "volume": 905820.0}, {"date": "2023-05-17", "close": 30.12, "volume": 1081098.0}, {"date": "2023-05-18", "close": 30.23, "volume": 939720.0}, {"date": "2023-05-19", "close": 30.15, "volume": 700844.0}, {"date": "2023-05-22", "close": 30.16, "volume": 998445.0}, {"date": "2023-05-23", "close": 29.55, "volume": 1169357.0}, {"date": "2023-05-24", "close": 29.0, "volume": 999367.0}, {"date": "2023-05-25", "close": 28.8, "volume": 899550.0}, {"date": "2023-05-26", "close": 29.66, "volume": 1008112.0}, {"date": "2023-05-30", "close": 29.33, "volume": 984035.0}, {"date": "2023-05-31", "close": 27.7, "volume": 1775269.0}, {"date": "2023-06-01", "close": 28.22, "volume": 888493.0}, {"date": "2023-06-02", "close": 29.61, "volume": 1217499.0}, {"date": "2023-06-05", "close": 28.95, "volume": 566228.0}, {"date": "2023-06-06", "close": 29.77, "volume": 1011636.0}, {"date": "2023-06-07", "close": 30.78, "volume": 988545.0}, {"date": "2023-06-08", "close": 30.01, "volume": 938970.0}, {"date": "2023-06-09", "close": 29.67, "volume": 745652.0}, {"date": "2023-06-12", "close": 29.46, "volume": 788147.0}, {"date": "2023-06-13", "close": 30.3, "volume": 836611.0}, {"date": "2023-06-14", "close": 29.72, "volume": 853861.0}, {"date": "2023-06-15", "close": 30.47, "volume": 827102.0}, {"date": "2023-06-16", "close": 29.98, "volume": 1557204.0}, {"date": "2023-06-20", "close": 30.15, "volume": 1552323.0}, {"date": "2023-06-21", "close": 29.64, "volume": 676327.0}, {"date": "2023-06-22", "close": 29.15, "volume": 728352.0}, {"date": "2023-06-23", "close": 28.93, "volume": 1617527.0}, {"date": "2023-06-26", "close": 29.04, "volume": 640973.0}, {"date": "2023-06-27", "close": 29.75, "volume": 826749.0}, {"date": "2023-06-28", "close": 29.81, "volume": 394500.0}, {"date": "2023-06-29", "close": 30.55, "volume": 645536.0}, {"date": "2023-06-30", "close": 30.61, "volume": 609772.0}, {"date": "2023-07-03", "close": 30.76, "volume": 246672.0}, {"date": "2023-07-05", "close": 30.35, "volume": 652407.0}, {"date": "2023-07-06", "close": 29.94, "volume": 595901.0}, {"date": "2023-07-07", "close": 30.73, "volume": 714135.0}, {"date": "2023-07-10", "close": 30.93, "volume": 717912.0}, {"date": "2023-07-11", "close": 31.67, "volume": 578943.0}, {"date": "2023-07-12", "close": 32.17, "volume": 786602.0}, {"date": "2023-07-13", "close": 33.11, "volume": 706272.0}, {"date": "2023-07-14", "close": 32.72, "volume": 522247.0}, {"date": "2023-07-17", "close": 33.13, "volume": 848745.0}, {"date": "2023-07-18", "close": 33.61, "volume": 586908.0}, {"date": "2023-07-19", "close": 33.82, "volume": 875765.0}, {"date": "2023-07-20", "close": 33.35, "volume": 721561.0}, {"date": "2023-07-21", "close": 32.97, "volume": 466825.0}, {"date": "2023-07-24", "close": 33.44, "volume": 563685.0}, {"date": "2023-07-25", "close": 32.77, "volume": 519949.0}, {"date": "2023-07-26", "close": 32.73, "volume": 434618.0}, {"date": "2023-07-27", "close": 32.43, "volume": 497695.0}, {"date": "2023-07-28", "close": 32.68, "volume": 450658.0}, {"date": "2023-07-31", "close": 33.02, "volume": 445003.0}, {"date": "2023-08-01", "close": 32.66, "volume": 441628.0}, {"date": "2023-08-02", "close": 31.98, "volume": 608322.0}, {"date": "2023-08-03", "close": 32.27, "volume": 535244.0}, {"date": "2023-08-04", "close": 32.51, "volume": 567578.0}, {"date": "2023-08-07", "close": 32.58, "volume": 801924.0}, {"date": "2023-08-08", "close": 32.42, "volume": 1270705.0}, {"date": "2023-08-09", "close": 33.16, "volume": 1492721.0}, {"date": "2023-08-10", "close": 33.77, "volume": 1648882.0}, {"date": "2023-08-11", "close": 35.48, "volume": 1110475.0}, {"date": "2023-08-14", "close": 35.12, "volume": 973887.0}, {"date": "2023-08-15", "close": 34.04, "volume": 865812.0}, {"date": "2023-08-16", "close": 33.65, "volume": 943008.0}, {"date": "2023-08-17", "close": 33.52, "volume": 751377.0}, {"date": "2023-08-18", "close": 34.03, "volume": 844635.0}, {"date": "2023-08-21", "close": 33.62, "volume": 444208.0}, {"date": "2023-08-22", "close": 33.14, "volume": 537553.0}, {"date": "2023-08-23", "close": 34.21, "volume": 813664.0}, {"date": "2023-08-24", "close": 33.94, "volume": 545628.0}, {"date": "2023-08-25", "close": 34.01, "volume": 431172.0}, {"date": "2023-08-28", "close": 34.63, "volume": 542852.0}, {"date": "2023-08-29", "close": 39.43, "volume": 4518325.0}, {"date": "2023-08-30", "close": 38.0, "volume": 3416503.0}, {"date": "2023-08-31", "close": 37.6, "volume": 13045220.0}, {"date": "2023-09-01", "close": 37.9, "volume": 1701180.0}, {"date": "2023-09-05", "close": 37.61, "volume": 1818073.0}, {"date": "2023-09-06", "close": 37.68, "volume": 1023049.0}, {"date": "2023-09-07", "close": 37.21, "volume": 1000823.0}, {"date": "2023-09-08", "close": 37.56, "volume": 893868.0}, {"date": "2023-09-11", "close": 37.86, "volume": 990711.0}, {"date": "2023-09-12", "close": 38.98, "volume": 1371691.0}, {"date": "2023-09-13", "close": 38.62, "volume": 1135676.0}, {"date": "2023-09-14", "close": 39.71, "volume": 1574011.0}, {"date": "2023-09-15", "close": 40.33, "volume": 5087943.0}, {"date": "2023-09-18", "close": 39.44, "volume": 1171566.0}, {"date": "2023-09-19", "close": 39.24, "volume": 1111341.0}, {"date": "2023-09-20", "close": 39.04, "volume": 895067.0}, {"date": "2023-09-21", "close": 38.61, "volume": 837187.0}, {"date": "2023-09-22", "close": 38.69, "volume": 749822.0}, {"date": "2023-09-25", "close": 38.65, "volume": 492744.0}, {"date": "2023-09-26", "close": 37.88, "volume": 844713.0}, {"date": "2023-09-27", "close": 37.79, "volume": 565032.0}, {"date": "2023-09-28", "close": 38.17, "volume": 928063.0}, {"date": "2023-09-29", "close": 38.22, "volume": 658450.0}, {"date": "2023-10-02", "close": 38.19, "volume": 788366.0}, {"date": "2023-10-03", "close": 37.11, "volume": 916347.0}, {"date": "2023-10-04", "close": 36.35, "volume": 812309.0}, {"date": "2023-10-05", "close": 36.45, "volume": 1050422.0}, {"date": "2023-10-06", "close": 37.18, "volume": 758565.0}, {"date": "2023-10-09", "close": 37.46, "volume": 582670.0}, {"date": "2023-10-10", "close": 38.15, "volume": 564484.0}, {"date": "2023-10-11", "close": 38.92, "volume": 672738.0}, {"date": "2023-10-12", "close": 39.04, "volume": 946108.0}, {"date": "2023-10-13", "close": 39.21, "volume": 702230.0}, {"date": "2023-10-16", "close": 40.51, "volume": 967691.0}, {"date": "2023-10-17", "close": 41.35, "volume": 719355.0}, {"date": "2023-10-18", "close": 40.48, "volume": 588048.0}, {"date": "2023-10-19", "close": 39.37, "volume": 849718.0}, {"date": "2023-10-20", "close": 39.46, "volume": 824903.0}, {"date": "2023-10-23", "close": 39.55, "volume": 839294.0}, {"date": "2023-10-24", "close": 39.57, "volume": 626138.0}, {"date": "2023-10-25", "close": 38.66, "volume": 664353.0}, {"date": "2023-10-26", "close": 38.29, "volume": 644619.0}, {"date": "2023-10-27", "close": 37.19, "volume": 747682.0}, {"date": "2023-10-30", "close": 37.05, "volume": 865230.0}, {"date": "2023-10-31", "close": 36.71, "volume": 870089.0}, {"date": "2023-11-01", "close": 37.33, "volume": 753589.0}, {"date": "2023-11-02", "close": 39.56, "volume": 701213.0}, {"date": "2023-11-03", "close": 40.77, "volume": 616551.0}, {"date": "2023-11-06", "close": 39.52, "volume": 749044.0}, {"date": "2023-11-07", "close": 39.74, "volume": 473560.0}, {"date": "2023-11-08", "close": 38.94, "volume": 1241190.0}, {"date": "2023-11-09", "close": 43.69, "volume": 2388048.0}, {"date": "2023-11-10", "close": 43.92, "volume": 1109500.0}, {"date": "2023-11-13", "close": 43.21, "volume": 1132875.0}, {"date": "2023-11-14", "close": 44.99, "volume": 1008343.0}, {"date": "2023-11-15", "close": 45.79, "volume": 779759.0}, {"date": "2023-11-16", "close": 45.11, "volume": 487219.0}, {"date": "2023-11-17", "close": 45.74, "volume": 670468.0}, {"date": "2023-11-20", "close": 45.99, "volume": 457238.0}, {"date": "2023-11-21", "close": 45.64, "volume": 397002.0}, {"date": "2023-11-22", "close": 46.09, "volume": 344194.0}, {"date": "2023-11-24", "close": 46.49, "volume": 289115.0}, {"date": "2023-11-27", "close": 47.37, "volume": 864949.0}, {"date": "2023-11-28", "close": 47.23, "volume": 637340.0}, {"date": "2023-11-29", "close": 47.02, "volume": 576278.0}, {"date": "2023-11-30", "close": 47.73, "volume": 687034.0}, {"date": "2023-12-01", "close": 48.4, "volume": 748023.0}, {"date": "2023-12-04", "close": 48.0, "volume": 902268.0}, {"date": "2023-12-05", "close": 47.3, "volume": 692609.0}, {"date": "2023-12-06", "close": 47.76, "volume": 593379.0}, {"date": "2023-12-07", "close": 48.2, "volume": 552334.0}, {"date": "2023-12-08", "close": 48.41, "volume": 429859.0}, {"date": "2023-12-11", "close": 48.81, "volume": 757839.0}, {"date": "2023-12-12", "close": 49.78, "volume": 766653.0}, {"date": "2023-12-13", "close": 50.33, "volume": 1497446.0}, {"date": "2023-12-14", "close": 50.9, "volume": 1836140.0}, {"date": "2023-12-15", "close": 50.35, "volume": 3254425.0}, {"date": "2023-12-18", "close": 51.14, "volume": 1332008.0}, {"date": "2023-12-19", "close": 52.57, "volume": 1412424.0}, {"date": "2023-12-20", "close": 51.71, "volume": 1028096.0}, {"date": "2023-12-21", "close": 52.11, "volume": 678545.0}, {"date": "2023-12-22", "close": 51.36, "volume": 600712.0}, {"date": "2023-12-26", "close": 51.89, "volume": 604488.0}, {"date": "2023-12-27", "close": 52.02, "volume": 589821.0}, {"date": "2023-12-28", "close": 51.94, "volume": 417026.0}, {"date": "2023-12-29", "close": 51.2, "volume": 451854.0}, {"date": "2024-01-02", "close": 50.43, "volume": 539811.0}, {"date": "2024-01-03", "close": 49.25, "volume": 544173.0}, {"date": "2024-01-04", "close": 49.15, "volume": 444805.0}, {"date": "2024-01-05", "close": 49.39, "volume": 627666.0}, {"date": "2024-01-08", "close": 50.35, "volume": 346181.0}, {"date": "2024-01-09", "close": 49.55, "volume": 395732.0}, {"date": "2024-01-10", "close": 49.88, "volume": 414593.0}, {"date": "2024-01-11", "close": 49.91, "volume": 476709.0}, {"date": "2024-01-12", "close": 49.91, "volume": 358776.0}, {"date": "2024-01-16", "close": 48.65, "volume": 643778.0}, {"date": "2024-01-17", "close": 48.7, "volume": 544193.0}, {"date": "2024-01-18", "close": 49.36, "volume": 661456.0}, {"date": "2024-01-19", "close": 49.54, "volume": 914433.0}, {"date": "2024-01-22", "close": 50.35, "volume": 1084943.0}, {"date": "2024-01-23", "close": 50.11, "volume": 794280.0}, {"date": "2024-01-24", "close": 50.02, "volume": 795248.0}, {"date": "2024-01-25", "close": 50.45, "volume": 786768.0}, {"date": "2024-01-26", "close": 50.6, "volume": 389967.0}, {"date": "2024-01-29", "close": 50.79, "volume": 422066.0}, {"date": "2024-01-30", "close": 51.39, "volume": 539492.0}, {"date": "2024-01-31", "close": 50.07, "volume": 543813.0}, {"date": "2024-02-01", "close": 49.65, "volume": 661808.0}, {"date": "2024-02-02", "close": 49.19, "volume": 558761.0}, {"date": "2024-02-05", "close": 49.46, "volume": 560375.0}, {"date": "2024-02-06", "close": 49.55, "volume": 550737.0}, {"date": "2024-02-07", "close": 50.49, "volume": 459510.0}, {"date": "2024-02-08", "close": 51.97, "volume": 671530.0}, {"date": "2024-02-09", "close": 51.84, "volume": 795801.0}, {"date": "2024-02-12", "close": 52.67, "volume": 660920.0}, {"date": "2024-02-13", "close": 51.28, "volume": 929914.0}, {"date": "2024-02-14", "close": 52.06, "volume": 759803.0}, {"date": "2024-02-15", "close": 52.71, "volume": 970591.0}, {"date": "2024-02-16", "close": 51.7, "volume": 1476504.0}, {"date": "2024-02-20", "close": 51.28, "volume": 1073937.0}, {"date": "2024-02-21", "close": 50.33, "volume": 1132191.0}, {"date": "2024-02-22", "close": 52.06, "volume": 2531379.0}, {"date": "2024-02-23", "close": 52.06, "volume": 979946.0}, {"date": "2024-02-26", "close": 52.63, "volume": 952701.0}, {"date": "2024-02-27", "close": 52.41, "volume": 1118985.0}, {"date": "2024-02-28", "close": 55.08, "volume": 1444083.0}, {"date": "2024-02-29", "close": 55.05, "volume": 734955.0}, {"date": "2024-03-01", "close": 56.62, "volume": 783775.0}, {"date": "2024-03-04", "close": 54.87, "volume": 972944.0}, {"date": "2024-03-05", "close": 56.05, "volume": 1026304.0}, {"date": "2024-03-06", "close": 58.51, "volume": 866848.0}, {"date": "2024-03-07", "close": 58.71, "volume": 617673.0}, {"date": "2024-03-08", "close": 59.0, "volume": 652002.0}, {"date": "2024-03-11", "close": 59.83, "volume": 1446906.0}, {"date": "2024-03-12", "close": 61.69, "volume": 1184370.0}, {"date": "2024-03-13", "close": 61.62, "volume": 1113726.0}, {"date": "2024-03-14", "close": 61.85, "volume": 1163593.0}, {"date": "2024-03-15", "close": 61.42, "volume": 6087949.0}, {"date": "2024-03-18", "close": 61.36, "volume": 866885.0}, {"date": "2024-03-19", "close": 62.13, "volume": 768892.0}, {"date": "2024-03-20", "close": 65.61, "volume": 871450.0}, {"date": "2024-03-21", "close": 65.97, "volume": 806452.0}, {"date": "2024-03-22", "close": 64.07, "volume": 366604.0}, {"date": "2024-03-25", "close": 64.71, "volume": 498911.0}, {"date": "2024-03-26", "close": 64.59, "volume": 565771.0}, {"date": "2024-03-27", "close": 66.14, "volume": 486620.0}, {"date": "2024-03-28", "close": 66.14, "volume": 596583.0}, {"date": "2024-04-01", "close": 66.15, "volume": 482404.0}, {"date": "2024-04-02", "close": 65.77, "volume": 610967.0}, {"date": "2024-04-03", "close": 67.5, "volume": 465524.0}, {"date": "2024-04-04", "close": 66.02, "volume": 522456.0}, {"date": "2024-04-05", "close": 66.54, "volume": 806946.0}, {"date": "2024-04-08", "close": 66.26, "volume": 451780.0}, {"date": "2024-04-09", "close": 64.96, "volume": 609405.0}, {"date": "2024-04-10", "close": 65.57, "volume": 706561.0}, {"date": "2024-04-11", "close": 65.37, "volume": 586118.0}, {"date": "2024-04-12", "close": 63.38, "volume": 673520.0}, {"date": "2024-04-15", "close": 64.16, "volume": 697303.0}, {"date": "2024-04-16", "close": 64.0, "volume": 736139.0}, {"date": "2024-04-17", "close": 63.56, "volume": 588854.0}, {"date": "2024-04-18", "close": 64.39, "volume": 757259.0}, {"date": "2024-04-19", "close": 65.2, "volume": 775444.0}, {"date": "2024-04-22", "close": 67.05, "volume": 523708.0}, {"date": "2024-04-23", "close": 69.53, "volume": 822119.0}, {"date": "2024-04-24", "close": 70.6, "volume": 942881.0}, {"date": "2024-04-25", "close": 69.58, "volume": 755282.0}, {"date": "2024-04-26", "close": 69.56, "volume": 680173.0}, {"date": "2024-04-29", "close": 69.88, "volume": 538700.0}, {"date": "2024-04-30", "close": 68.32, "volume": 562162.0}, {"date": "2024-05-01", "close": 69.1, "volume": 643509.0}, {"date": "2024-05-02", "close": 69.42, "volume": 532131.0}, {"date": "2024-05-03", "close": 71.16, "volume": 482705.0}, {"date": "2024-05-06", "close": 72.26, "volume": 619495.0}, {"date": "2024-05-07", "close": 72.91, "volume": 502728.0}, {"date": "2024-05-08", "close": 73.41, "volume": 769662.0}, {"date": "2024-05-09", "close": 78.65, "volume": 1121678.0}, {"date": "2024-05-10", "close": 75.62, "volume": 784743.0}, {"date": "2024-05-13", "close": 75.33, "volume": 541080.0}, {"date": "2024-05-14", "close": 75.74, "volume": 575239.0}, {"date": "2024-05-15", "close": 75.87, "volume": 531426.0}, {"date": "2024-05-16", "close": 75.7, "volume": 454752.0}, {"date": "2024-05-17", "close": 77.97, "volume": 710081.0}, {"date": "2024-05-20", "close": 76.61, "volume": 689666.0}, {"date": "2024-05-21", "close": 78.03, "volume": 495369.0}, {"date": "2024-05-22", "close": 77.7, "volume": 510233.0}, {"date": "2024-05-23", "close": 77.61, "volume": 461263.0}, {"date": "2024-05-24", "close": 78.0, "volume": 441653.0}, {"date": "2024-05-28", "close": 76.52, "volume": 489233.0}, {"date": "2024-05-29", "close": 75.45, "volume": 502257.0}, {"date": "2024-05-30", "close": 75.59, "volume": 360871.0}, {"date": "2024-05-31", "close": 76.01, "volume": 766473.0}, {"date": "2024-06-03", "close": 75.46, "volume": 437762.0}, {"date": "2024-06-04", "close": 72.9, "volume": 465544.0}, {"date": "2024-06-05", "close": 74.11, "volume": 637252.0}, {"date": "2024-06-06", "close": 72.47, "volume": 479929.0}, {"date": "2024-06-07", "close": 73.15, "volume": 415929.0}, {"date": "2024-06-10", "close": 73.4, "volume": 610093.0}, {"date": "2024-06-11", "close": 71.01, "volume": 699880.0}, {"date": "2024-06-12", "close": 73.32, "volume": 638821.0}, {"date": "2024-06-13", "close": 72.87, "volume": 903477.0}, {"date": "2024-06-14", "close": 69.2, "volume": 814304.0}, {"date": "2024-06-17", "close": 71.37, "volume": 741329.0}, {"date": "2024-06-18", "close": 71.47, "volume": 674569.0}, {"date": "2024-06-20", "close": 72.57, "volume": 707589.0}, {"date": "2024-06-21", "close": 72.59, "volume": 3169741.0}, {"date": "2024-06-24", "close": 73.45, "volume": 633453.0}, {"date": "2024-06-25", "close": 73.32, "volume": 522179.0}, {"date": "2024-06-26", "close": 72.84, "volume": 624109.0}, {"date": "2024-06-27", "close": 73.24, "volume": 472481.0}, {"date": "2024-06-28", "close": 74.26, "volume": 944965.0}, {"date": "2024-07-01", "close": 74.99, "volume": 479884.0}, {"date": "2024-07-02", "close": 75.48, "volume": 444007.0}, {"date": "2024-07-03", "close": 75.34, "volume": 307185.0}, {"date": "2024-07-05", "close": 73.84, "volume": 529720.0}, {"date": "2024-07-08", "close": 73.25, "volume": 656773.0}, {"date": "2024-07-09", "close": 73.57, "volume": 548407.0}, {"date": "2024-07-10", "close": 76.88, "volume": 549148.0}, {"date": "2024-07-11", "close": 77.69, "volume": 727242.0}, {"date": "2024-07-12", "close": 77.92, "volume": 518221.0}, {"date": "2024-07-15", "close": 81.06, "volume": 1155841.0}, {"date": "2024-07-16", "close": 83.05, "volume": 951712.0}, {"date": "2024-07-17", "close": 83.06, "volume": 793132.0}, {"date": "2024-07-18", "close": 82.15, "volume": 603973.0}, {"date": "2024-07-19", "close": 82.29, "volume": 505434.0}, {"date": "2024-07-22", "close": 84.1, "volume": 606937.0}, {"date": "2024-07-23", "close": 85.5, "volume": 794012.0}, {"date": "2024-07-24", "close": 83.31, "volume": 616707.0}, {"date": "2024-07-25", "close": 85.31, "volume": 1010495.0}, {"date": "2024-07-26", "close": 87.84, "volume": 689303.0}, {"date": "2024-07-29", "close": 87.18, "volume": 623208.0}, {"date": "2024-07-30", "close": 87.75, "volume": 546619.0}, {"date": "2024-07-31", "close": 88.06, "volume": 547927.0}, {"date": "2024-08-01", "close": 84.88, "volume": 726488.0}, {"date": "2024-08-02", "close": 76.14, "volume": 1189536.0}, {"date": "2024-08-05", "close": 69.1, "volume": 1812916.0}, {"date": "2024-08-06", "close": 73.82, "volume": 1388542.0}, {"date": "2024-08-07", "close": 74.45, "volume": 1358936.0}, {"date": "2024-08-08", "close": 81.85, "volume": 1187919.0}, {"date": "2024-08-09", "close": 82.58, "volume": 844476.0}, {"date": "2024-08-12", "close": 81.82, "volume": 636531.0}, {"date": "2024-08-13", "close": 84.84, "volume": 644155.0}, {"date": "2024-08-14", "close": 84.7, "volume": 588231.0}, {"date": "2024-08-15", "close": 87.48, "volume": 557539.0}, {"date": "2024-08-16", "close": 89.62, "volume": 952527.0}, {"date": "2024-08-19", "close": 88.65, "volume": 446990.0}, {"date": "2024-08-20", "close": 84.32, "volume": 591362.0}, {"date": "2024-08-21", "close": 83.41, "volume": 755087.0}, {"date": "2024-08-22", "close": 84.03, "volume": 799906.0}, {"date": "2024-08-23", "close": 87.16, "volume": 736396.0}, {"date": "2024-08-26", "close": 85.65, "volume": 442073.0}, {"date": "2024-08-27", "close": 86.37, "volume": 485548.0}, {"date": "2024-08-28", "close": 86.19, "volume": 568417.0}, {"date": "2024-08-29", "close": 87.25, "volume": 455316.0}, {"date": "2024-08-30", "close": 89.97, "volume": 673184.0}, {"date": "2024-09-03", "close": 85.67, "volume": 669584.0}, {"date": "2024-09-04", "close": 84.45, "volume": 398529.0}, {"date": "2024-09-05", "close": 84.86, "volume": 555346.0}, {"date": "2024-09-06", "close": 81.2, "volume": 741539.0}, {"date": "2024-09-09", "close": 80.57, "volume": 725794.0}, {"date": "2024-09-10", "close": 79.18, "volume": 644095.0}, {"date": "2024-09-11", "close": 79.69, "volume": 537578.0}, {"date": "2024-09-12", "close": 82.28, "volume": 531735.0}, {"date": "2024-09-13", "close": 83.6, "volume": 673137.0}, {"date": "2024-09-16", "close": 85.05, "volume": 501465.0}, {"date": "2024-09-17", "close": 85.85, "volume": 573413.0}, {"date": "2024-09-18", "close": 87.07, "volume": 640760.0}, {"date": "2024-09-19", "close": 91.97, "volume": 822060.0}, {"date": "2024-09-20", "close": 90.1, "volume": 3480681.0}, {"date": "2024-09-23", "close": 90.55, "volume": 562129.0}, {"date": "2024-09-24", "close": 89.63, "volume": 493324.0}, {"date": "2024-09-25", "close": 89.65, "volume": 415360.0}, {"date": "2024-09-26", "close": 90.32, "volume": 328524.0}, {"date": "2024-09-27", "close": 91.35, "volume": 595207.0}, {"date": "2024-09-30", "close": 91.23, "volume": 431498.0}, {"date": "2024-10-01", "close": 90.25, "volume": 378416.0}, {"date": "2024-10-02", "close": 91.49, "volume": 498923.0}, {"date": "2024-10-03", "close": 92.25, "volume": 366095.0}, {"date": "2024-10-04", "close": 96.55, "volume": 461559.0}, {"date": "2024-10-07", "close": 96.88, "volume": 496739.0}, {"date": "2024-10-08", "close": 97.29, "volume": 544929.0}, {"date": "2024-10-09", "close": 99.04, "volume": 594948.0}, {"date": "2024-10-10", "close": 98.05, "volume": 668622.0}, {"date": "2024-10-11", "close": 99.01, "volume": 564445.0}, {"date": "2024-10-14", "close": 99.52, "volume": 585947.0}, {"date": "2024-10-15", "close": 98.96, "volume": 926987.0}, {"date": "2024-10-16", "close": 99.98, "volume": 670782.0}, {"date": "2024-10-17", "close": 100.44, "volume": 629069.0}, {"date": "2024-10-18", "close": 98.58, "volume": 541586.0}, {"date": "2024-10-21", "close": 97.41, "volume": 537015.0}, {"date": "2024-10-22", "close": 98.92, "volume": 407866.0}, {"date": "2024-10-23", "close": 97.69, "volume": 387169.0}, {"date": "2024-10-24", "close": 99.48, "volume": 495824.0}, {"date": "2024-10-25", "close": 98.25, "volume": 481487.0}, {"date": "2024-10-28", "close": 101.36, "volume": 616024.0}, {"date": "2024-10-29", "close": 101.97, "volume": 1094521.0}, {"date": "2024-10-30", "close": 102.77, "volume": 515373.0}, {"date": "2024-10-31", "close": 99.95, "volume": 613111.0}, {"date": "2024-11-01", "close": 98.32, "volume": 526807.0}, {"date": "2024-11-04", "close": 98.2, "volume": 612117.0}, {"date": "2024-11-05", "close": 100.41, "volume": 523777.0}, {"date": "2024-11-06", "close": 113.74, "volume": 1899288.0}, {"date": "2024-11-07", "close": 110.99, "volume": 1126118.0}, {"date": "2024-11-08", "close": 108.29, "volume": 703128.0}, {"date": "2024-11-11", "close": 113.29, "volume": 775849.0}, {"date": "2024-11-12", "close": 109.96, "volume": 657405.0}, {"date": "2024-11-13", "close": 108.2, "volume": 642193.0}, {"date": "2024-11-14", "close": 100.49, "volume": 1099728.0}, {"date": "2024-11-15", "close": 100.63, "volume": 924691.0}, {"date": "2024-11-18", "close": 100.84, "volume": 527988.0}, {"date": "2024-11-19", "close": 99.46, "volume": 590826.0}, {"date": "2024-11-20", "close": 98.54, "volume": 548903.0}, {"date": "2024-11-21", "close": 98.89, "volume": 619797.0}, {"date": "2024-11-22", "close": 101.88, "volume": 717025.0}, {"date": "2024-11-25", "close": 103.21, "volume": 926967.0}, {"date": "2024-11-26", "close": 102.43, "volume": 422838.0}, {"date": "2024-11-27", "close": 100.13, "volume": 903847.0}, {"date": "2024-11-29", "close": 100.19, "volume": 336864.0}, {"date": "2024-12-02", "close": 100.38, "volume": 720942.0}, {"date": "2024-12-03", "close": 98.98, "volume": 399435.0}, {"date": "2024-12-04", "close": 99.62, "volume": 538670.0}, {"date": "2024-12-05", "close": 98.18, "volume": 703870.0}, {"date": "2024-12-06", "close": 97.85, "volume": 795135.0}, {"date": "2024-12-09", "close": 94.32, "volume": 717780.0}, {"date": "2024-12-10", "close": 89.88, "volume": 751090.0}, {"date": "2024-12-11", "close": 90.6, "volume": 948685.0}, {"date": "2024-12-12", "close": 91.71, "volume": 727503.0}, {"date": "2024-12-13", "close": 91.55, "volume": 571656.0}, {"date": "2024-12-16", "close": 92.45, "volume": 816358.0}, {"date": "2024-12-17", "close": 90.37, "volume": 996998.0}, {"date": "2024-12-18", "close": 84.91, "volume": 885983.0}, {"date": "2024-12-19", "close": 86.33, "volume": 655690.0}, {"date": "2024-12-20", "close": 88.28, "volume": 1956130.0}, {"date": "2024-12-23", "close": 89.1, "volume": 341192.0}, {"date": "2024-12-24", "close": 89.5, "volume": 184714.0}, {"date": "2024-12-26", "close": 89.85, "volume": 268255.0}, {"date": "2024-12-27", "close": 88.02, "volume": 275429.0}, {"date": "2024-12-30", "close": 86.72, "volume": 246258.0}, {"date": "2024-12-31", "close": 87.08, "volume": 413643.0}, {"date": "2025-01-02", "close": 87.77, "volume": 592969.0}, {"date": "2025-01-03", "close": 89.36, "volume": 471293.0}, {"date": "2025-01-06", "close": 89.95, "volume": 613491.0}, {"date": "2025-01-07", "close": 89.86, "volume": 642480.0}, {"date": "2025-01-08", "close": 88.61, "volume": 696775.0}, {"date": "2025-01-10", "close": 84.55, "volume": 622330.0}, {"date": "2025-01-13", "close": 85.45, "volume": 620056.0}, {"date": "2025-01-14", "close": 88.75, "volume": 650755.0}, {"date": "2025-01-15", "close": 92.19, "volume": 490109.0}, {"date": "2025-01-16", "close": 92.43, "volume": 488211.0}, {"date": "2025-01-17", "close": 92.58, "volume": 444816.0}, {"date": "2025-01-21", "close": 95.69, "volume": 680408.0}, {"date": "2025-01-22", "close": 95.14, "volume": 418621.0}, {"date": "2025-01-23", "close": 95.22, "volume": 548366.0}, {"date": "2025-01-24", "close": 93.06, "volume": 478728.0}, {"date": "2025-01-27", "close": 93.57, "volume": 570533.0}, {"date": "2025-01-28", "close": 95.28, "volume": 547814.0}, {"date": "2025-01-29", "close": 96.44, "volume": 510550.0}, {"date": "2025-01-30", "close": 96.75, "volume": 425154.0}, {"date": "2025-01-31", "close": 94.24, "volume": 501326.0}, {"date": "2025-02-03", "close": 90.79, "volume": 422064.0}, {"date": "2025-02-04", "close": 91.09, "volume": 455588.0}, {"date": "2025-02-05", "close": 91.86, "volume": 505082.0}, {"date": "2025-02-06", "close": 92.7, "volume": 367687.0}, {"date": "2025-02-07", "close": 93.27, "volume": 463182.0}, {"date": "2025-02-10", "close": 92.93, "volume": 429210.0}, {"date": "2025-02-11", "close": 92.13, "volume": 353966.0}, {"date": "2025-02-12", "close": 91.66, "volume": 436412.0}, {"date": "2025-02-13", "close": 92.9, "volume": 471074.0}, {"date": "2025-02-14", "close": 96.66, "volume": 638236.0}, {"date": "2025-02-18", "close": 97.88, "volume": 750696.0}, {"date": "2025-02-19", "close": 93.58, "volume": 964949.0}, {"date": "2025-02-20", "close": 85.39, "volume": 1247992.0}, {"date": "2025-02-21", "close": 81.7, "volume": 1357531.0}, {"date": "2025-02-24", "close": 83.62, "volume": 996991.0}, {"date": "2025-02-25", "close": 84.87, "volume": 928538.0}, {"date": "2025-02-26", "close": 87.13, "volume": 828235.0}, {"date": "2025-02-27", "close": 88.71, "volume": 799478.0}, {"date": "2025-02-28", "close": 91.63, "volume": 1118524.0}, {"date": "2025-03-03", "close": 88.57, "volume": 1405547.0}, {"date": "2025-03-04", "close": 84.38, "volume": 1100369.0}, {"date": "2025-03-05", "close": 87.63, "volume": 857999.0}, {"date": "2025-03-06", "close": 83.32, "volume": 868749.0}, {"date": "2025-03-07", "close": 84.48, "volume": 799367.0}, {"date": "2025-03-10", "close": 81.19, "volume": 1092163.0}, {"date": "2025-03-11", "close": 81.14, "volume": 935042.0}, {"date": "2025-03-12", "close": 80.54, "volume": 1289318.0}, {"date": "2025-03-13", "close": 79.36, "volume": 1009176.0}, {"date": "2025-03-14", "close": 82.76, "volume": 755945.0}, {"date": "2025-03-17", "close": 83.36, "volume": 1697025.0}, {"date": "2025-03-18", "close": 82.65, "volume": 891047.0}, {"date": "2025-03-19", "close": 84.14, "volume": 1324704.0}, {"date": "2025-03-20", "close": 84.29, "volume": 1326198.0}, {"date": "2025-03-21", "close": 85.58, "volume": 8558701.0}, {"date": "2025-03-24", "close": 88.41, "volume": 1051164.0}, {"date": "2025-03-25", "close": 88.67, "volume": 905563.0}, {"date": "2025-03-26", "close": 87.65, "volume": 660780.0}, {"date": "2025-03-27", "close": 85.74, "volume": 786735.0}, {"date": "2025-03-28", "close": 83.13, "volume": 713355.0}, {"date": "2025-03-31", "close": 83.78, "volume": 1005464.0}, {"date": "2025-04-01", "close": 84.48, "volume": 954520.0}, {"date": "2025-04-02", "close": 87.18, "volume": 806433.0}, {"date": "2025-04-03", "close": 76.0, "volume": 1177324.0}, {"date": "2025-04-04", "close": 70.35, "volume": 1681397.0}, {"date": "2025-04-07", "close": 71.18, "volume": 1345014.0}, {"date": "2025-04-08", "close": 70.55, "volume": 1027079.0}, {"date": "2025-04-09", "close": 77.57, "volume": 1463868.0}, {"date": "2025-04-10", "close": 71.15, "volume": 1057536.0}, {"date": "2025-04-11", "close": 72.04, "volume": 828924.0}, {"date": "2025-04-14", "close": 72.87, "volume": 849695.0}, {"date": "2025-04-15", "close": 72.87, "volume": 902715.0}, {"date": "2025-04-16", "close": 71.64, "volume": 815190.0}, {"date": "2025-04-17", "close": 72.5, "volume": 551609.0}, {"date": "2025-04-21", "close": 70.51, "volume": 536439.0}, {"date": "2025-04-22", "close": 72.76, "volume": 527014.0}, {"date": "2025-04-23", "close": 74.4, "volume": 585164.0}, {"date": "2025-04-24", "close": 76.38, "volume": 611443.0}, {"date": "2025-04-25", "close": 76.76, "volume": 376465.0}, {"date": "2025-04-28", "close": 77.87, "volume": 628379.0}, {"date": "2025-04-29", "close": 79.32, "volume": 585110.0}, {"date": "2025-04-30", "close": 77.91, "volume": 576798.0}, {"date": "2025-05-01", "close": 77.84, "volume": 545404.0}, {"date": "2025-05-02", "close": 81.62, "volume": 490717.0}, {"date": "2025-05-05", "close": 81.24, "volume": 638190.0}, {"date": "2025-05-06", "close": 81.79, "volume": 442588.0}, {"date": "2025-05-07", "close": 83.07, "volume": 992938.0}, {"date": "2025-05-08", "close": 84.84, "volume": 785691.0}, {"date": "2025-05-09", "close": 84.41, "volume": 609037.0}, {"date": "2025-05-12", "close": 87.16, "volume": 591037.0}, {"date": "2025-05-13", "close": 89.23, "volume": 511665.0}, {"date": "2025-05-14", "close": 86.19, "volume": 764070.0}, {"date": "2025-05-15", "close": 85.2, "volume": 539850.0}, {"date": "2025-05-16", "close": 85.22, "volume": 750720.0}, {"date": "2025-05-19", "close": 85.3, "volume": 503382.0}, {"date": "2025-05-20", "close": 85.04, "volume": 615734.0}, {"date": "2025-05-21", "close": 81.38, "volume": 802276.0}, {"date": "2025-05-22", "close": 81.26, "volume": 636663.0}, {"date": "2025-05-23", "close": 80.92, "volume": 586673.0}, {"date": "2025-05-27", "close": 84.18, "volume": 643701.0}, {"date": "2025-05-28", "close": 82.11, "volume": 408089.0}, {"date": "2025-05-29", "close": 82.81, "volume": 482802.0}, {"date": "2025-05-30", "close": 81.91, "volume": 950022.0}, {"date": "2025-06-02", "close": 82.64, "volume": 782909.0}, {"date": "2025-06-03", "close": 84.43, "volume": 1480065.0}, {"date": "2025-06-04", "close": 82.61, "volume": 637794.0}, {"date": "2025-06-05", "close": 81.75, "volume": 652793.0}, {"date": "2025-06-06", "close": 83.5, "volume": 671630.0}, {"date": "2025-06-09", "close": 83.03, "volume": 567400.0}, {"date": "2025-06-10", "close": 84.23, "volume": 611903.0}, {"date": "2025-06-11", "close": 83.74, "volume": 605673.0}, {"date": "2025-06-12", "close": 82.79, "volume": 788069.0}, {"date": "2025-06-13", "close": 81.45, "volume": 781420.0}, {"date": "2025-06-16", "close": 83.74, "volume": 954867.0}, {"date": "2025-06-17", "close": 83.94, "volume": 737115.0}, {"date": "2025-06-18", "close": 85.86, "volume": 719367.0}, {"date": "2025-06-20", "close": 84.66, "volume": 1960018.0}, {"date": "2025-06-23", "close": 84.9, "volume": 482264.0}, {"date": "2025-06-24", "close": 86.66, "volume": 679675.0}, {"date": "2025-06-25", "close": 86.57, "volume": 438338.0}, {"date": "2025-06-26", "close": 88.65, "volume": 458164.0}, {"date": "2025-06-27", "close": 89.5, "volume": 781123.0}, {"date": "2025-06-30", "close": 88.79, "volume": 605384.0}, {"date": "2025-07-01", "close": 89.26, "volume": 469659.0}, {"date": "2025-07-02", "close": 88.12, "volume": 678104.0}, {"date": "2025-07-03", "close": 88.96, "volume": 255647.0}, {"date": "2025-07-07", "close": 88.03, "volume": 664058.0}, {"date": "2025-07-08", "close": 88.91, "volume": 526632.0}, {"date": "2025-07-09", "close": 85.73, "volume": 708115.0}, {"date": "2025-07-10", "close": 87.89, "volume": 553721.0}, {"date": "2025-07-11", "close": 87.03, "volume": 329425.0}, {"date": "2025-07-14", "close": 88.08, "volume": 384250.0}, {"date": "2025-07-15", "close": 84.85, "volume": 582094.0}, {"date": "2025-07-16", "close": 86.34, "volume": 561051.0}, {"date": "2025-07-17", "close": 88.53, "volume": 621714.0}, {"date": "2025-07-18", "close": 87.5, "volume": 491052.0}, {"date": "2025-07-21", "close": 87.29, "volume": 522420.0}, {"date": "2025-07-22", "close": 88.52, "volume": 499556.0}, {"date": "2025-07-23", "close": 89.45, "volume": 299714.0}, {"date": "2025-07-24", "close": 87.62, "volume": 339572.0}, {"date": "2025-07-25", "close": 88.18, "volume": 357271.0}, {"date": "2025-07-28", "close": 87.98, "volume": 418092.0}, {"date": "2025-07-29", "close": 88.26, "volume": 459905.0}, {"date": "2025-07-30", "close": 85.97, "volume": 609571.0}, {"date": "2025-07-31", "close": 87.56, "volume": 715781.0}, {"date": "2025-08-01", "close": 84.06, "volume": 660097.0}, {"date": "2025-08-04", "close": 84.65, "volume": 564479.0}, {"date": "2025-08-05", "close": 86.46, "volume": 1101958.0}, {"date": "2025-08-06", "close": 92.7, "volume": 1367821.0}, {"date": "2025-08-07", "close": 88.92, "volume": 881038.0}, {"date": "2025-08-08", "close": 90.56, "volume": 621536.0}, {"date": "2025-08-11", "close": 91.55, "volume": 571309.0}, {"date": "2025-08-12", "close": 94.29, "volume": 505431.0}, {"date": "2025-08-13", "close": 96.41, "volume": 542776.0}, {"date": "2025-08-14", "close": 96.45, "volume": 489155.0}, {"date": "2025-08-15", "close": 94.44, "volume": 418297.0}, {"date": "2025-08-18", "close": 93.96, "volume": 516918.0}, {"date": "2025-08-19", "close": 95.74, "volume": 518730.0}, {"date": "2025-08-20", "close": 96.29, "volume": 454522.0}, {"date": "2025-08-21", "close": 95.44, "volume": 423288.0}, {"date": "2025-08-22", "close": 98.47, "volume": 555628.0}, {"date": "2025-08-25", "close": 97.71, "volume": 458876.0}, {"date": "2025-08-26", "close": 98.54, "volume": 638452.0}, {"date": "2025-08-27", "close": 97.85, "volume": 445275.0}, {"date": "2025-08-28", "close": 98.24, "volume": 434762.0}, {"date": "2025-08-29", "close": 98.8, "volume": 395836.0}, {"date": "2025-09-02", "close": 97.16, "volume": 497735.0}, {"date": "2025-09-03", "close": 96.7, "volume": 348858.0}, {"date": "2025-09-04", "close": 98.16, "volume": 365263.0}, {"date": "2025-09-05", "close": 95.42, "volume": 449506.0}, {"date": "2025-09-08", "close": 95.95, "volume": 1021438.0}, {"date": "2025-09-09", "close": 96.47, "volume": 381867.0}, {"date": "2025-09-10", "close": 96.87, "volume": 313466.0}, {"date": "2025-09-11", "close": 99.02, "volume": 546449.0}, {"date": "2025-09-12", "close": 97.78, "volume": 596003.0}, {"date": "2025-09-15", "close": 96.78, "volume": 633109.0}, {"date": "2025-09-16", "close": 93.84, "volume": 693070.0}, {"date": "2025-09-17", "close": 96.79, "volume": 1032713.0}, {"date": "2025-09-18", "close": 99.58, "volume": 888995.0}, {"date": "2025-09-19", "close": 100.79, "volume": 3977745.0}, {"date": "2025-09-22", "close": 102.47, "volume": 928357.0}, {"date": "2025-09-23", "close": 102.18, "volume": 874120.0}, {"date": "2025-09-24", "close": 102.24, "volume": 551640.0}, {"date": "2025-09-25", "close": 102.17, "volume": 480329.0}, {"date": "2025-09-26", "close": 103.8, "volume": 547969.0}, {"date": "2025-09-29", "close": 102.06, "volume": 439370.0}, {"date": "2025-09-30", "close": 101.23, "volume": 420323.0}, {"date": "2025-10-01", "close": 101.24, "volume": 373374.0}, {"date": "2025-10-02", "close": 101.27, "volume": 301706.0}, {"date": "2025-10-03", "close": 103.82, "volume": 855181.0}, {"date": "2025-10-06", "close": 101.62, "volume": 589518.0}, {"date": "2025-10-07", "close": 100.62, "volume": 410659.0}, {"date": "2025-10-08", "close": 100.89, "volume": 304676.0}, {"date": "2025-10-09", "close": 99.99, "volume": 442031.0}, {"date": "2025-10-10", "close": 94.92, "volume": 633983.0}, {"date": "2025-10-13", "close": 95.48, "volume": 482185.0}, {"date": "2025-10-14", "close": 99.5, "volume": 455334.0}, {"date": "2025-10-15", "close": 97.88, "volume": 395144.0}, {"date": "2025-10-16", "close": 94.59, "volume": 382875.0}, {"date": "2025-10-17", "close": 96.27, "volume": 338190.0}, {"date": "2025-10-20", "close": 97.85, "volume": 308157.0}, {"date": "2025-10-21", "close": 97.93, "volume": 393474.0}, {"date": "2025-10-22", "close": 97.23, "volume": 296179.0}, {"date": "2025-10-23", "close": 97.74, "volume": 267835.0}, {"date": "2025-10-24", "close": 99.31, "volume": 360740.0}, {"date": "2025-10-27", "close": 99.86, "volume": 428816.0}, {"date": "2025-10-28", "close": 98.77, "volume": 369605.0}, {"date": "2025-10-29", "close": 97.87, "volume": 524575.0}, {"date": "2025-10-30", "close": 98.59, "volume": 587417.0}, {"date": "2025-10-31", "close": 100.81, "volume": 643621.0}, {"date": "2025-11-03", "close": 99.63, "volume": 506203.0}, {"date": "2025-11-04", "close": 100.55, "volume": 728905.0}, {"date": "2025-11-05", "close": 93.66, "volume": 949320.0}, {"date": "2025-11-06", "close": 92.13, "volume": 952945.0}, {"date": "2025-11-07", "close": 92.88, "volume": 723448.0}, {"date": "2025-11-10", "close": 93.09, "volume": 498965.0}, {"date": "2025-11-11", "close": 93.54, "volume": 426554.0}, {"date": "2025-11-12", "close": 94.62, "volume": 592073.0}, {"date": "2025-11-13", "close": 94.23, "volume": 486156.0}, {"date": "2025-11-14", "close": 94.47, "volume": 419616.0}, {"date": "2025-11-17", "close": 90.62, "volume": 452621.0}, {"date": "2025-11-18", "close": 91.45, "volume": 437019.0}, {"date": "2025-11-19", "close": 92.61, "volume": 402116.0}, {"date": "2025-11-20", "close": 91.82, "volume": 390337.0}, {"date": "2025-11-21", "close": 93.84, "volume": 471811.0}, {"date": "2025-11-24", "close": 94.61, "volume": 1220005.0}, {"date": "2025-11-25", "close": 97.11, "volume": 515369.0}, {"date": "2025-11-26", "close": 97.85, "volume": 699896.0}, {"date": "2025-11-28", "close": 98.01, "volume": 227194.0}, {"date": "2025-12-01", "close": 97.8, "volume": 523878.0}, {"date": "2025-12-02", "close": 97.47, "volume": 469842.0}, {"date": "2025-12-03", "close": 99.97, "volume": 526451.0}, {"date": "2025-12-04", "close": 98.15, "volume": 350279.0}, {"date": "2025-12-05", "close": 98.29, "volume": 487962.0}, {"date": "2025-12-08", "close": 98.58, "volume": 530031.0}, {"date": "2025-12-09", "close": 100.66, "volume": 351246.0}, {"date": "2025-12-10", "close": 103.51, "volume": 571051.0}, {"date": "2025-12-11", "close": 105.9, "volume": 512731.0}, {"date": "2025-12-12", "close": 105.82, "volume": 447361.0}, {"date": "2025-12-15", "close": 106.19, "volume": 714499.0}, {"date": "2025-12-16", "close": 106.71, "volume": 605590.0}, {"date": "2025-12-17", "close": 106.8, "volume": 678679.0}, {"date": "2025-12-18", "close": 107.44, "volume": 463996.0}, {"date": "2025-12-19", "close": 107.69, "volume": 1433431.0}, {"date": "2025-12-22", "close": 107.6, "volume": 334265.0}, {"date": "2025-12-23", "close": 107.56, "volume": 330022.0}, {"date": "2025-12-24", "close": 108.5, "volume": 183904.0}, {"date": "2025-12-26", "close": 108.21, "volume": 166058.0}, {"date": "2025-12-29", "close": 107.66, "volume": 257648.0}, {"date": "2025-12-30", "close": 107.56, "volume": 227712.0}, {"date": "2025-12-31", "close": 106.65, "volume": 247056.0}, {"date": "2026-01-02", "close": 107.46, "volume": 287952.0}, {"date": "2026-01-05", "close": 109.71, "volume": 511054.0}, {"date": "2026-01-06", "close": 113.38, "volume": 1104483.0}, {"date": "2026-01-07", "close": 115.0, "volume": 573463.0}, {"date": "2026-01-08", "close": 117.28, "volume": 661213.0}, {"date": "2026-01-09", "close": 117.36, "volume": 400627.0}, {"date": "2026-01-12", "close": 115.33, "volume": 476938.0}, {"date": "2026-01-13", "close": 112.78, "volume": 343868.0}, {"date": "2026-01-14", "close": 112.8, "volume": 354909.0}, {"date": "2026-01-15", "close": 114.84, "volume": 500747.0}, {"date": "2026-01-16", "close": 113.54, "volume": 545363.0}, {"date": "2026-01-20", "close": 110.41, "volume": 544643.0}, {"date": "2026-01-21", "close": 114.25, "volume": 455376.0}, {"date": "2026-01-22", "close": 116.1, "volume": 661070.0}, {"date": "2026-01-23", "close": 113.35, "volume": 406278.0}, {"date": "2026-01-26", "close": 114.23, "volume": 338559.0}, {"date": "2026-01-27", "close": 115.32, "volume": 417979.0}, {"date": "2026-01-28", "close": 115.98, "volume": 397037.0}, {"date": "2026-01-29", "close": 118.06, "volume": 531549.0}, {"date": "2026-01-30", "close": 118.92, "volume": 701411.0}, {"date": "2026-02-02", "close": 122.21, "volume": 590203.0}, {"date": "2026-02-03", "close": 118.44, "volume": 723068.0}, {"date": "2026-02-04", "close": 117.48, "volume": 629579.0}, {"date": "2026-02-05", "close": 116.16, "volume": 830452.0}, {"date": "2026-02-06", "close": 119.69, "volume": 434009.0}, {"date": "2026-02-09", "close": 118.95, "volume": 462341.0}, {"date": "2026-02-10", "close": 118.74, "volume": 358035.0}, {"date": "2026-02-11", "close": 114.42, "volume": 567962.0}, {"date": "2026-02-12", "close": 112.11, "volume": 597923.0}, {"date": "2026-02-13", "close": 113.8, "volume": 627405.0}, {"date": "2026-02-17", "close": 115.78, "volume": 535126.0}, {"date": "2026-02-18", "close": 116.93, "volume": 953157.0}, {"date": "2026-02-19", "close": 113.74, "volume": 1064984.0}, {"date": "2026-02-20", "close": 115.62, "volume": 1001564.0}, {"date": "2026-02-23", "close": 109.91, "volume": 995768.0}, {"date": "2026-02-24", "close": 109.39, "volume": 726196.0}, {"date": "2026-02-25", "close": 112.92, "volume": 551016.0}, {"date": "2026-02-26", "close": 116.84, "volume": 532845.0}, {"date": "2026-02-27", "close": 109.48, "volume": 868384.0}, {"date": "2026-03-02", "close": 111.82, "volume": 644000.0}, {"date": "2026-03-03", "close": 111.01, "volume": 535174.0}, {"date": "2026-03-04", "close": 114.83, "volume": 563937.0}, {"date": "2026-03-05", "close": 111.5, "volume": 624807.0}, {"date": "2026-03-06", "close": 109.45, "volume": 748436.0}, {"date": "2026-03-09", "close": 109.56, "volume": 1304389.0}, {"date": "2026-03-10", "close": 108.87, "volume": 564118.0}, {"date": "2026-03-11", "close": 107.21, "volume": 620075.0}, {"date": "2026-03-12", "close": 104.71, "volume": 504405.0}, {"date": "2026-03-13", "close": 104.69, "volume": 865148.0}, {"date": "2026-03-16", "close": 103.51, "volume": 527536.0}, {"date": "2026-03-17", "close": 103.82, "volume": 503745.0}, {"date": "2026-03-18", "close": 103.13, "volume": 841396.0}, {"date": "2026-03-19", "close": 102.52, "volume": 447893.0}, {"date": "2026-03-20", "close": 103.05, "volume": 1240087.0}, {"date": "2026-03-23", "close": 104.51, "volume": 675349.0}, {"date": "2026-03-24", "close": 106.5, "volume": 681858.0}, {"date": "2026-03-25", "close": 107.75, "volume": 387889.0}, {"date": "2026-03-26", "close": 105.94, "volume": 528415.0}, {"date": "2026-03-27", "close": 101.4, "volume": 479119.0}, {"date": "2026-03-30", "close": 102.99, "volume": 614199.0}, {"date": "2026-03-31", "close": 105.72, "volume": 593758.0}, {"date": "2026-04-01", "close": 104.83, "volume": 475052.0}, {"date": "2026-04-02", "close": 103.7, "volume": 477720.0}, {"date": "2026-04-06", "close": 105.9, "volume": 485061.0}, {"date": "2026-04-07", "close": 103.31, "volume": 585965.0}, {"date": "2026-04-08", "close": 107.71, "volume": 709193.0}, {"date": "2026-04-09", "close": 103.35, "volume": 751413.0}, {"date": "2026-04-10", "close": 101.62, "volume": 525062.0}, {"date": "2026-04-13", "close": 104.25, "volume": 522037.0}, {"date": "2026-04-14", "close": 105.06, "volume": 541680.0}, {"date": "2026-04-15", "close": 107.49, "volume": 487820.0}, {"date": "2026-04-16", "close": 106.12, "volume": 543677.0}, {"date": "2026-04-17", "close": 109.69, "volume": 565492.0}, {"date": "2026-04-20", "close": 111.41, "volume": 495668.0}, {"date": "2026-04-21", "close": 111.73, "volume": 674416.0}, {"date": "2026-04-22", "close": 112.04, "volume": 415521.0}, {"date": "2026-04-23", "close": 113.4, "volume": 464854.0}, {"date": "2026-04-24", "close": 113.13, "volume": 357576.0}, {"date": "2026-04-27", "close": 114.31, "volume": 443004.0}, {"date": "2026-04-28", "close": 115.49, "volume": 365438.0}, {"date": "2026-04-29", "close": 115.21, "volume": 554421.0}, {"date": "2026-04-30", "close": 115.77, "volume": 584248.0}, {"date": "2026-05-01", "close": 114.19, "volume": 558914.0}, {"date": "2026-05-04", "close": 113.42, "volume": 667267.0}, {"date": "2026-05-05", "close": 108.47, "volume": 1304008.0}, {"date": "2026-05-06", "close": 114.9, "volume": 1020422.0}, {"date": "2026-05-07", "close": 110.09, "volume": 706845.0}, {"date": "2026-05-08", "close": 112.78, "volume": 694650.0}, {"date": "2026-05-11", "close": 109.64, "volume": 505496.0}, {"date": "2026-05-12", "close": 109.08, "volume": 580293.0}, {"date": "2026-05-13", "close": 108.29, "volume": 423840.0}, {"date": "2026-05-14", "close": 111.32, "volume": 413436.0}, {"date": "2026-05-15", "close": 109.83, "volume": 523157.0}, {"date": "2026-05-18", "close": 110.91, "volume": 591694.0}, {"date": "2026-05-19", "close": 108.13, "volume": 456123.0}, {"date": "2026-05-20", "close": 110.9, "volume": 366967.0}, {"date": "2026-05-21", "close": 108.2, "volume": 585684.0}, {"date": "2026-05-22", "close": 106.95, "volume": 532088.0}, {"date": "2026-05-26", "close": 106.18, "volume": 457859.0}, {"date": "2026-05-27", "close": 103.91, "volume": 448179.0}, {"date": "2026-05-28", "close": 102.75, "volume": 531282.0}, {"date": "2026-05-29", "close": 103.11, "volume": 746898.0}, {"date": "2026-06-01", "close": 104.59, "volume": 1114623.0}, {"date": "2026-06-02", "close": 106.47, "volume": 657917.0}, {"date": "2026-06-03", "close": 104.38, "volume": 503463.0}, {"date": "2026-06-04", "close": 105.97, "volume": 565437.0}, {"date": "2026-06-05", "close": 107.86, "volume": 372570.0}, {"date": "2026-06-08", "close": 107.28, "volume": 324418.0}, {"date": "2026-06-09", "close": 107.47, "volume": 380450.0}, {"date": "2026-06-10", "close": 106.64, "volume": 1137265.0}, {"date": "2026-06-11", "close": 108.2, "volume": 1063208.0}, {"date": "2026-06-12", "close": 108.69, "volume": 529230.0}, {"date": "2026-06-15", "close": 109.65, "volume": 706604.0}, {"date": "2026-06-16", "close": 109.78, "volume": 699158.0}, {"date": "2026-06-17", "close": 108.39, "volume": 646231.0}, {"date": "2026-06-18", "close": 106.81, "volume": 1193584.0}, {"date": "2026-06-22", "close": 109.38, "volume": 780573.0}, {"date": "2026-06-23", "close": 109.89, "volume": 374052.0}, {"date": "2026-06-24", "close": 106.88, "volume": 640104.0}, {"date": "2026-06-25", "close": 106.44, "volume": 548243.0}, {"date": "2026-06-26", "close": 106.74, "volume": 954938.0}, {"date": "2026-06-29", "close": 104.91, "volume": 618057.0}, {"date": "2026-06-30", "close": 102.39, "volume": 872867.0}, {"date": "2026-07-01", "close": 104.53, "volume": 579475.0}, {"date": "2026-07-02", "close": 104.47, "volume": 462785.0}, {"date": "2026-07-06", "close": 109.36, "volume": 656876.0}, {"date": "2026-07-07", "close": 109.28, "volume": 535665.0}, {"date": "2026-07-08", "close": 108.37, "volume": 488311.0}, {"date": "2026-07-09", "close": 110.79, "volume": 550086.0}, {"date": "2026-07-10", "close": 116.76, "volume": 1414894.0}, {"date": "2026-07-13", "close": 120.8, "volume": 804146.0}, {"date": "2026-07-14", "close": 121.92, "volume": 720710.0}, {"date": "2026-07-15", "close": 124.27, "volume": 667180.0}, {"date": "2026-07-16", "close": 125.7, "volume": 637490.0}, {"date": "2026-07-17", "close": 125.66, "volume": 620425.0}, {"date": "2026-07-20", "close": 123.02, "volume": 502738.0}, {"date": "2026-07-21", "close": 124.22, "volume": 504717.0}, {"date": "2026-07-22", "close": 123.75, "volume": 416665.0}, {"date": "2026-07-23", "close": 116.28, "volume": 848535.0}, {"date": "2026-07-24", "close": 119.28, "volume": 468254.0}, {"date": "2026-07-27", "close": 121.05, "volume": 480409.0}, {"date": "2026-07-28", "close": 122.94, "volume": 527195.0}, {"date": "2026-07-29", "close": 120.46, "volume": 652113.0}, {"date": "2026-07-30", "close": 121.9, "volume": 515573.0}, {"date": "2026-07-31", "close": 122.28, "volume": 462007.0}, {"date": "2026-08-03", "close": 126.17, "volume": 990697.0}, {"date": "2026-08-04", "close": 133.61, "volume": 1038519.0}, {"date": "2026-08-05", "close": 134.56, "volume": 739960.0}, {"date": "2026-08-06", "close": 133.34, "volume": 504159.0}, {"date": "2026-08-07", "close": 129.96, "volume": 521596.0}], "refreshing": true}