{"ticker": "ARES", "overview": {"cik": "1176948", "ticker": "ARES", "name": "Ares Management Corp", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001756898-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097889", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096203", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000276", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054538", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001209364-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001287727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001378072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001605729-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001606115-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001438584-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047830", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001304471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001576312-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001832049-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042576", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001756898-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038606", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032990", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029083", "price_sensitive": true}]}, "description": "Ares Management Corp trades as ARES on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 282 insider filings for the company, from November 2021 to February 2026. Across those, 10 insiders disclosed 5 open-market purchases totalling $3.82M against 139 sales totalling $2.58B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 3820731.8600000003, "sell_n": 139, "sell_sum": 2578438597.0637, "net": -2574617865.2037, "insiders": 10, "first_date": "2021-11-02", "last_date": "2026-02-20"}, "metrics": {"ticker": "ARES", "has_prices": true, "as_of": "2026-08-07", "last": 136.85, "prev_close": 138.17, "change": -1.3199999999999932, "change_pct": -0.009553448650213457, "session_volume": 1402520.0, "vwap_5": 139.79390178652298, "vwap_20": 128.63056250094783, "vwap_60": 124.96456544724144, "vwap_250": 137.53095465261052, "high_52w": 178.28, "low_52w": 96.5, "avg_volume_20": 2284820.15, "sessions": 400, "market_cap": {"value": 14141041403.3, "shares": 103332418.0, "as_of": "2019-04-29", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0002100121-26-001037", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp takes a 5.03% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0002100121-26-001037-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001756898-26-000007", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Blair Jacobson", "who_key": "Jacobson Blair", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756898/000175689826000007/0001756898-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0000902219-26-000276", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 4.3% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0000902219-26-000276-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-096203", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 33.1% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001104659-26-096203-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-096206", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 32.4% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001104659-26-096206-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001422849-26-000120", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 4.8% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001422849-26-000120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001209364-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Antoinette Cook Bush", "who_key": "BUSH ANTOINETTE COOK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209364/000120936426000002/0001209364-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001287727-26-000004", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287727/000128772726000004/0001287727-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001378072-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Eileen Naughton", "who_key": "Naughton Eileen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378072/000137807226000002/0001378072-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001605729-26-000015", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Judy D. Olian", "who_key": "Olian Judy D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605729/000160572926000015/0001605729-26-000015-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001606115-26-000003", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Michael Lynton", "who_key": "Lynton Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606115/000160611526000003/0001606115-26-000003-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001438584-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Paul G. Joubert", "who_key": "Joubert Paul G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438584/000143858426000002/0001438584-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001832049-26-000006", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Jarrod Phillips", "who_key": "Phillips Jarrod", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 293506.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000183204926000006/0001832049-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001576312-26-000004", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "R. Kipp deVeer", "who_key": "deVeer R. Kipp", "role": "Co-President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9233943.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000157631226000004/0001576312-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001304471-26-000006", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Michael J. Arougheti", "who_key": "Arougheti Michael J", "role": "Co-Founder and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9233943.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447126000006/0001304471-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001756898-26-000005", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Blair Jacobson", "who_key": "Jacobson Blair", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000175689826000005/0001756898-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "13DG-0000902219-26-000125", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp takes a 5.1% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0000902219-26-000125-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422849-26-000062", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp takes a 5.3% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001422849-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000084", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp crosses 5% of ARES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0002100119-26-000084-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "SENATE-88c765c5655047afa81d2e052c1c1b7e-5", "src": "CONGRESS", "ticker": "ARES", "cik": "", "company": "Ares Management Corp", "company_raw": "Ares Management Corporation Class A Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman buys ARES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/88c765c5-6550-47af-a81d-2e052c1c1b7e/", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001605729-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Judy D. Olian", "who_key": "Olian Judy D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59726.4, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $60K of ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000160572926000002/0001605729-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001287727-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1266100.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $1.3M of ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000128772726000002/0001287727-26-000002-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001779014-26-000008", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Aghili Naseem Sagati", "who_key": "Sagati Aghili Naseem", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 529031.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $529K of ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000008/0001779014-26-000008-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391124}, {"id": "0001304471-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Michael J. Arougheti", "who_key": "Arougheti Michael J", "role": "Co-Founder and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 22823926.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447126000002/0001304471-26-000002-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396884}, {"id": "0001779014-26-000006", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Aghili Naseem Sagati", "who_key": "Sagati Aghili Naseem", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3571275.8699999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000006/0001779014-26-000006-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396884}, {"id": "0001832049-26-000004", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Jarrod Phillips", "who_key": "Phillips Jarrod", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2330062.5599999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000183204926000004/0001832049-26-000004-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396884}, {"id": "0001756898-26-000004", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Blair Jacobson", "who_key": "Jacobson Blair", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7034489.999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000175689826000004/0001756898-26-000004-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396884}, {"id": "0001576312-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "R. Kipp deVeer", "who_key": "deVeer R. Kipp", "role": "Co-President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15183123.479999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000157631226000002/0001576312-26-000002-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396884}, {"id": "0001779014-26-000004", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Aghili Naseem Sagati", "who_key": "Sagati Aghili Naseem", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 299238.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $299K of ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000004/0001779014-26-000004-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0001779014-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Aghili Naseem Sagati", "who_key": "Sagati Aghili Naseem", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 177681.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on ARES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000002/0001779014-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412724}], "recent_buys": [{"id": "0001605729-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Judy D. Olian", "who_key": "Olian Judy D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59726.4, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $60K of ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000160572926000002/0001605729-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001287727-26-000002", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1266100.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $1.3M of ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000128772726000002/0001287727-26-000002-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001628280-25-012703", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1413300.0000000002, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 3 buying ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025012703/0001628280-25-012703-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001628280-23-029918", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 980800.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023029918/0001628280-23-029918-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692884}, {"id": "0001628280-23-018537", "src": "INSIDERS", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Antoinette Cook Bush", "who_key": "BUSH ANTOINETTE COOK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100805.45999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 3 insiders into ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023018537/0001628280-23-018537-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829684}], "institutional": [{"id": "13DG-0002100121-26-001037", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp takes a 5.03% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0002100121-26-001037-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000902219-26-000276", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 4.3% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0000902219-26-000276-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-096203", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 33.1% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001104659-26-096203-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-096206", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 32.4% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001104659-26-096206-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001422849-26-000120", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp moves to a 4.8% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001422849-26-000120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000902219-26-000125", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp takes a 5.1% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0000902219-26-000125-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422849-26-000062", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp takes a 5.3% passive stake in ARES", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0001422849-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000084", "src": "13DG", "ticker": "ARES", "cik": "1176948", "company": "Ares Management Corp", "company_raw": "Ares Management Corp", "who": "Ares Management Corp", "who_key": "Ares Management Corp", "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": "Investment Advice", "country": "United States", "headline": "Ares Management Corp crosses 5% of ARES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/0002100119-26-000084-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Ares Management Corporation Class A Common Stock", "new_value": "Ares Management Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001176948", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001176948", "applied": 1, "detected_at": "2026-09-10T10:05:15.908705"}]}, "key_people": [{"who": "Antony P. Ressler", "who_key": "RESSLER ANTONY P", "role": "Co-Founder & Exec. Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1139827971.9, "net": -1139827971.9, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22971969.830000002, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000017/0001025978-25-000017-index.htm"}, {"action": "SELL", "amount": 47742182.06, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000015/0001025978-25-000015-index.htm"}, {"action": "SELL", "amount": 82605016.83, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000013/0001025978-25-000013-index.htm"}, {"action": "SELL", "amount": 49896004.61, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000011/0001025978-25-000011-index.htm"}, {"action": "SELL", "amount": 50528375.54000001, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000009/0001025978-25-000009-index.htm"}, {"action": "SELL", "amount": 55114999.45, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000007/0001025978-25-000007-index.htm"}, {"action": "SELL", "amount": 47915943.48, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000005/0001025978-25-000005-index.htm"}, {"action": "SELL", "amount": 18880986.84, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024016997/0001628280-24-016997-index.htm"}, {"action": "SELL", "amount": 33101095.32, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024016491/0001628280-24-016491-index.htm"}, {"action": "SELL", "amount": 57377480.870000005, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024016123/0001628280-24-016123-index.htm"}, {"action": "SELL", "amount": 51832726.31000001, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024015516/0001628280-24-015516-index.htm"}, {"action": "SELL", "amount": 53128741.61, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024015112/0001628280-24-015112-index.htm"}, {"action": "SELL", "amount": 11054427.620000001, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024014466/0001628280-24-014466-index.htm"}, {"action": "SELL", "amount": 11834085.69, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024013692/0001628280-24-013692-index.htm"}, {"action": "SELL", "amount": 5716556.1, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024013178/0001628280-24-013178-index.htm"}, {"action": "SELL", "amount": 12395617.160000002, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012790/0001628280-24-012790-index.htm"}, {"action": "SELL", "amount": 10315144.19, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012057/0001628280-24-012057-index.htm"}, {"action": "SELL", "amount": 390900000.00000006, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024009981/0001628280-24-009981-index.htm"}, {"action": "SELL", "amount": 1436740.48, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023003203/0001628280-23-003203-index.htm"}, {"action": "SELL", "amount": 39683974.24, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023003082/0001628280-23-003082-index.htm"}, {"action": "SELL", "amount": 21985318.1, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023002319/0001628280-23-002319-index.htm"}, {"action": "SELL", "amount": 7309270.3, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022030076/0001628280-22-030076-index.htm"}, {"action": "SELL", "amount": 56101315.269999996, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022029579/0001628280-22-029579-index.htm"}], "latest": {"action": "SELL", "amount": 22971969.830000002, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000102597825000017/0001025978-25-000017-index.htm"}}, {"who": "Michael J. Arougheti", "who_key": "Arougheti Michael J", "role": "Co-Founder and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 677372563.01, "net": -677372563.01, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45274798.879999995, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447125000014/0001304471-25-000014-index.htm"}, {"action": "SELL", "amount": 45380329.949999996, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447125000012/0001304471-25-000012-index.htm"}, {"action": "SELL", "amount": 7975789.199999999, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447125000008/0001304471-25-000008-index.htm"}, {"action": "SELL", "amount": 47957144.15, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447125000006/0001304471-25-000006-index.htm"}, {"action": "SELL", "amount": 51725056.220000006, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447125000004/0001304471-25-000004-index.htm"}, {"action": "SELL", "amount": 42299761.58, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025027379/0001628280-25-027379-index.htm"}, {"action": "SELL", "amount": 56406351.15, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025026676/0001628280-25-026676-index.htm"}, {"action": "SELL", "amount": 16977648.72, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025015021/0001628280-25-015021-index.htm"}, {"action": "SELL", "amount": 5366612.25, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049653/0001628280-24-049653-index.htm"}, {"action": "SELL", "amount": 15206845.539999997, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049351/0001628280-24-049351-index.htm"}, {"action": "SELL", "amount": 13454007.899999999, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049068/0001628280-24-049068-index.htm"}, {"action": "SELL", "amount": 9488457.42, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024048583/0001628280-24-048583-index.htm"}, {"action": "SELL", "amount": 8099470.68, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024039015/0001628280-24-039015-index.htm"}, {"action": "SELL", "amount": 11916861.010000002, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024038584/0001628280-24-038584-index.htm"}, {"action": "SELL", "amount": 7870439.690000001, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024038301/0001628280-24-038301-index.htm"}, {"action": "SELL", "amount": 8487181.190000001, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024037825/0001628280-24-037825-index.htm"}, {"action": "SELL", "amount": 37006687.669999994, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024024192/0001628280-24-024192-index.htm"}, {"action": "SELL", "amount": 601428.96, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024013176/0001628280-24-013176-index.htm"}, {"action": "SELL", "amount": 12434693.53, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012787/0001628280-24-012787-index.htm"}, {"action": "SELL", "amount": 5204474.9, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012048/0001628280-24-012048-index.htm"}, {"action": "SELL", "amount": 15109106.98, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024011787/0001628280-24-011787-index.htm"}, {"action": "SELL", "amount": 15775103.629999999, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023039379/0001628280-23-039379-index.htm"}, {"action": "SELL", "amount": 14755402.200000001, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023029917/0001628280-23-029917-index.htm"}, {"action": "SELL", "amount": 3431322.65, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023024071/0001628280-23-024071-index.htm"}, {"action": "SELL", "amount": 2319108.6, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023022801/0001628280-23-022801-index.htm"}], "latest": {"action": "SELL", "amount": 45274798.879999995, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000130447125000014/0001304471-25-000014-index.htm"}}, {"who": "Bennett Rosenthal", "who_key": "Rosenthal Bennett", "role": "Co-Founder & Chairman of PEG, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 271311531.45, "net": -271311531.45, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14347484.170000002, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025031425/0001628280-25-031425-index.htm"}, {"action": "SELL", "amount": 6774878.04, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025026678/0001628280-25-026678-index.htm"}, {"action": "SELL", "amount": 16100103.450000001, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025011131/0001628280-25-011131-index.htm"}, {"action": "SELL", "amount": 5127237.149999999, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049651/0001628280-24-049651-index.htm"}, {"action": "SELL", "amount": 15229436.79, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049353/0001628280-24-049353-index.htm"}, {"action": "SELL", "amount": 13671864.719999999, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049064/0001628280-24-049064-index.htm"}, {"action": "SELL", "amount": 9485893.98, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024048582/0001628280-24-048582-index.htm"}, {"action": "SELL", "amount": 10728917.86, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024040565/0001628280-24-040565-index.htm"}, {"action": "SELL", "amount": 3791690.6, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024039429/0001628280-24-039429-index.htm"}, {"action": "SELL", "amount": 7049629.890000001, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024039013/0001628280-24-039013-index.htm"}, {"action": "SELL", "amount": 5985756.16, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024038299/0001628280-24-038299-index.htm"}, {"action": "SELL", "amount": 8492698.68, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024037826/0001628280-24-037826-index.htm"}, {"action": "SELL", "amount": 19790617.53, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024029961/0001628280-24-029961-index.htm"}, {"action": "SELL", "amount": 14041185.009999998, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024026716/0001628280-24-026716-index.htm"}, {"action": "SELL", "amount": 6485848.46, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024016492/0001628280-24-016492-index.htm"}, {"action": "SELL", "amount": 1729246.3599999999, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024015110/0001628280-24-015110-index.htm"}, {"action": "SELL", "amount": 11350158.069999998, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024014464/0001628280-24-014464-index.htm"}, {"action": "SELL", "amount": 3012960.39, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012789/0001628280-24-012789-index.htm"}, {"action": "SELL", "amount": 10212915.72, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012054/0001628280-24-012054-index.htm"}, {"action": "SELL", "amount": 10199702.92, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023033917/0001628280-23-033917-index.htm"}, {"action": "SELL", "amount": 15718827.42, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023032501/0001628280-23-032501-index.htm"}, {"action": "SELL", "amount": 24572440.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023029916/0001628280-23-029916-index.htm"}, {"action": "SELL", "amount": 7014000.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022031959/0001628280-22-031959-index.htm"}, {"action": "SELL", "amount": 16048275.249999998, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022030209/0001628280-22-030209-index.htm"}, {"action": "SELL", "amount": 14349762.829999998, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022027254/0001628280-22-027254-index.htm"}], "latest": {"action": "SELL", "amount": 14347484.170000002, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025031425/0001628280-25-031425-index.htm"}}, {"who": "David B. Kaplan", "who_key": "KAPLAN DAVID B", "role": "Co-Founder, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 270653939.59999996, "net": -270653939.59999996, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5472902.4, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025029185/0001628280-25-029185-index.htm"}, {"action": "SELL", "amount": 4845342.56, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025028468/0001628280-25-028468-index.htm"}, {"action": "SELL", "amount": 10584827.18, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025026677/0001628280-25-026677-index.htm"}, {"action": "SELL", "amount": 16098996.69, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025011129/0001628280-25-011129-index.htm"}, {"action": "SELL", "amount": 5404446.6, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049652/0001628280-24-049652-index.htm"}, {"action": "SELL", "amount": 15195297.33, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049355/0001628280-24-049355-index.htm"}, {"action": "SELL", "amount": 13575309.13, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024049066/0001628280-24-049066-index.htm"}, {"action": "SELL", "amount": 9344356.12, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024048580/0001628280-24-048580-index.htm"}, {"action": "SELL", "amount": 8104233.619999999, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024039014/0001628280-24-039014-index.htm"}, {"action": "SELL", "amount": 11858290.999999998, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024038585/0001628280-24-038585-index.htm"}, {"action": "SELL", "amount": 7892107.94, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024038300/0001628280-24-038300-index.htm"}, {"action": "SELL", "amount": 8517973.88, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024037824/0001628280-24-037824-index.htm"}, {"action": "SELL", "amount": 16492636.91, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024029962/0001628280-24-029962-index.htm"}, {"action": "SELL", "amount": 17511465.95, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024026718/0001628280-24-026718-index.htm"}, {"action": "SELL", "amount": 5311006.74, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024015114/0001628280-24-015114-index.htm"}, {"action": "SELL", "amount": 11069659.57, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024014465/0001628280-24-014465-index.htm"}, {"action": "SELL", "amount": 6280611.909999999, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012788/0001628280-24-012788-index.htm"}, {"action": "SELL", "amount": 10354110.4, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024012051/0001628280-24-012051-index.htm"}, {"action": "SELL", "amount": 10197909.04, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023033915/0001628280-23-033915-index.htm"}, {"action": "SELL", "amount": 20692564.07, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023031760/0001628280-23-031760-index.htm"}, {"action": "SELL", "amount": 19669549.49, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023029915/0001628280-23-029915-index.htm"}, {"action": "SELL", "amount": 36180341.06999999, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022027253/0001628280-22-027253-index.htm"}], "latest": {"action": "SELL", "amount": 5472902.4, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025029185/0001628280-25-029185-index.htm"}}, {"who": "R. Kipp deVeer", "who_key": "deVeer R. Kipp", "role": "Co-President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 157375835.26999998, "net": -157375835.26999998, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14998894.21, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025004725/0001628280-25-004725-index.htm"}, {"action": "SELL", "amount": 53146778.17999999, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024050687/0001628280-24-050687-index.htm"}, {"action": "SELL", "amount": 6260151.96, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024032665/0001628280-24-032665-index.htm"}, {"action": "SELL", "amount": 28760439.24, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024005431/0001628280-24-005431-index.htm"}, {"action": "SELL", "amount": 8568699.72, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023032012/0001628280-23-032012-index.htm"}, {"action": "SELL", "amount": 20025556.86, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023028956/0001628280-23-028956-index.htm"}, {"action": "SELL", "amount": 7660941.13, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828021022922/0001628280-21-022922-index.htm"}, {"action": "SELL", "amount": 9356794.05, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828021022084/0001628280-21-022084-index.htm"}, {"action": "SELL", "amount": 8597579.92, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828021021275/0001628280-21-021275-index.htm"}], "latest": {"action": "SELL", "amount": 14998894.21, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025004725/0001628280-25-004725-index.htm"}}, {"who": "Ryan Berry", "who_key": "Berry Ryan", "role": "Chief Mktg. & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50709643.12, "net": -50709643.12, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2622571.12, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024051271/0001628280-24-051271-index.htm"}, {"action": "SELL", "amount": 980502.0199999999, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024050688/0001628280-24-050688-index.htm"}, {"action": "SELL", "amount": 292425.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024047368/0001628280-24-047368-index.htm"}, {"action": "SELL", "amount": 3210874.22, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024046775/0001628280-24-046775-index.htm"}, {"action": "SELL", "amount": 6719793.21, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024043218/0001628280-24-043218-index.htm"}, {"action": "SELL", "amount": 3201400.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024042567/0001628280-24-042567-index.htm"}, {"action": "SELL", "amount": 7664883.32, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024040970/0001628280-24-040970-index.htm"}, {"action": "SELL", "amount": 4766691.09, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024040566/0001628280-24-040566-index.htm"}, {"action": "SELL", "amount": 9513892.04, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024039935/0001628280-24-039935-index.htm"}, {"action": "SELL", "amount": 7854311.1, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023032502/0001628280-23-032502-index.htm"}, {"action": "SELL", "amount": 1773300.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023020962/0001628280-23-020962-index.htm"}, {"action": "SELL", "amount": 436599.99999999994, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023020408/0001628280-23-020408-index.htm"}, {"action": "SELL", "amount": 428150.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023019862/0001628280-23-019862-index.htm"}, {"action": "SELL", "amount": 1244250.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023018930/0001628280-23-018930-index.htm"}], "latest": {"action": "SELL", "amount": 2622571.12, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828024051271/0001628280-24-051271-index.htm"}}, {"who": "Aghili Naseem Sagati", "who_key": "Sagati Aghili Naseem", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10626540.040000001, "net": -10626540.040000001, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 529031.94, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000008/0001779014-26-000008-index.htm"}, {"action": "SELL", "amount": 299238.64, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000004/0001779014-26-000004-index.htm"}, {"action": "SELL", "amount": 3275369.58, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025044201/0001628280-25-044201-index.htm"}, {"action": "SELL", "amount": 3746321.43, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901425000004/0001779014-25-000004-index.htm"}, {"action": "SELL", "amount": 957880.1699999999, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023019474/0001628280-23-019474-index.htm"}, {"action": "SELL", "amount": 1273800.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022029583/0001628280-22-029583-index.htm"}, {"action": "SELL", "amount": 544898.28, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828022021195/0001628280-22-021195-index.htm"}], "latest": {"action": "SELL", "amount": 529031.94, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000177901426000008/0001779014-26-000008-index.htm"}}, {"who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3660200.0, "sold": 0, "net": 3660200.0, "trades": 3, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1266100.0, "date": "2026-02-06", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000128772726000002/0001287727-26-000002-index.htm"}, {"action": "BUY", "amount": 1413300.0000000002, "date": "2025-03-11", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828025012703/0001628280-25-012703-index.htm"}, {"action": "BUY", "amount": 980800.0, "date": "2023-08-15", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000162828023029918/0001628280-23-029918-index.htm"}], "latest": {"action": "BUY", "amount": 1266100.0, "date": "2026-02-06", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1176948/000128772726000002/0001287727-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001756898-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097889", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096203", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000276", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054538", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001209364-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001287727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001378072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001605729-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001606115-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001438584-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047830", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001304471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001576312-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001832049-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042576", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001756898-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038606", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032990", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029083", "price_sensitive": true}], "performance": {"ticker": "ARES", "has_prices": true, "summary": {"n": 9, "avg": 0.13014117259178212, "win_rate": 0.5555555555555556, "best": 0.6684954889051451, "worst": -0.1968896713615024, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 101.76, "return": 0.34483097484276715}, {"who": "Olian Judy D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59726.4, "date": "2026-02-20", "score": 36.6, "ref_price": 123.16, "return": 0.11115621955180252}, {"who": "BHUTANI ASHISH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1266100.0, "date": "2026-02-06", "score": 58.5, "ref_price": 130.46, "return": 0.04898053043078327}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 141.24, "return": -0.03108184650240735}, {"who": "BHUTANI ASHISH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1413300.0000000002, "date": "2025-03-11", "score": 64.4, "ref_price": 143.01, "return": -0.04307391091532058}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 170.4, "return": -0.1968896713615024}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-10-09", "score": 0.0, "ref_price": 158.16, "return": -0.1347369752149722}, {"who": "BHUTANI ASHISH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 980800.0, "date": "2023-08-15", "score": 65.9, "ref_price": 97.5, "return": 0.40358974358974353}, {"who": "BUSH ANTOINETTE COOK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100805.45999999999, "date": "2023-05-12", "score": 40.2, "ref_price": 82.02, "return": 0.6684954889051451}]}, "price_series": [{"date": "2016-08-08", "close": 17.13, "volume": 32683.0}, {"date": "2016-08-09", "close": 17.03, "volume": 36297.0}, {"date": "2016-08-10", "close": 17.04, "volume": 24166.0}, {"date": "2016-08-11", "close": 17.12, "volume": 47567.0}, {"date": "2016-08-12", "close": 17.34, "volume": 117691.0}, {"date": "2016-08-15", "close": 17.77, "volume": 37514.0}, {"date": "2016-08-16", "close": 17.96, "volume": 16053.0}, {"date": "2016-08-17", "close": 17.91, "volume": 40791.0}, {"date": "2016-08-18", "close": 17.85, "volume": 54589.0}, {"date": "2016-08-19", "close": 17.32, "volume": 25611.0}, {"date": "2016-08-22", "close": 17.62, "volume": 40965.0}, {"date": "2016-08-23", "close": 17.61, "volume": 22988.0}, {"date": "2016-08-24", "close": 17.55, "volume": 26817.0}, {"date": "2016-08-25", "close": 17.485, "volume": 17772.0}, {"date": "2016-08-26", "close": 17.49, "volume": 5628.0}, {"date": "2016-08-29", "close": 17.63, "volume": 18017.0}, {"date": "2016-08-30", "close": 18.0, "volume": 34930.0}, {"date": "2016-08-31", "close": 18.28, "volume": 60368.0}, {"date": "2016-09-01", "close": 18.92, "volume": 48007.0}, {"date": "2016-09-02", "close": 18.11, "volume": 53290.0}, {"date": "2016-09-06", "close": 18.25, "volume": 33808.0}, {"date": "2016-09-07", "close": 18.1, "volume": 37686.0}, {"date": "2016-09-08", "close": 18.32, "volume": 50555.0}, {"date": "2016-09-09", "close": 18.24, "volume": 24117.0}, {"date": "2016-09-12", "close": 18.52, "volume": 28306.0}, {"date": "2016-09-13", "close": 18.75, "volume": 43238.0}, {"date": "2016-09-14", "close": 18.53, "volume": 38908.0}, {"date": "2016-09-15", "close": 18.6, "volume": 14659.0}, {"date": "2016-09-16", "close": 18.82, "volume": 13514.0}, {"date": "2016-09-19", "close": 19.0, "volume": 20781.0}, {"date": "2016-09-20", "close": 19.2, "volume": 21454.0}, {"date": "2016-09-21", "close": 18.42, "volume": 24248.0}, {"date": "2016-09-22", "close": 18.6, "volume": 22423.0}, {"date": "2016-09-23", "close": 18.67, "volume": 8901.0}, {"date": "2016-09-26", "close": 18.87, "volume": 23148.0}, {"date": "2016-09-27", "close": 18.6, "volume": 20792.0}, {"date": "2016-09-28", "close": 18.95, "volume": 38149.0}, {"date": "2016-09-29", "close": 18.65, "volume": 72133.0}, {"date": "2016-09-30", "close": 17.41, "volume": 75572.0}, {"date": "2016-10-03", "close": 18.02, "volume": 27370.0}, {"date": "2016-10-04", "close": 18.06, "volume": 28378.0}, {"date": "2016-10-05", "close": 18.5199, "volume": 12262.0}, {"date": "2016-10-06", "close": 18.99, "volume": 38897.0}, {"date": "2016-10-07", "close": 18.36, "volume": 81839.0}, {"date": "2016-10-10", "close": 18.55, "volume": 16173.0}, {"date": "2016-10-11", "close": 18.55, "volume": 23234.0}, {"date": "2016-10-12", "close": 18.65, "volume": 11294.0}, {"date": "2016-10-13", "close": 18.95, "volume": 29484.0}, {"date": "2016-10-14", "close": 18.0, "volume": 21231.0}, {"date": "2016-10-17", "close": 17.65, "volume": 24492.0}, {"date": "2016-10-18", "close": 17.9, "volume": 20012.0}, {"date": "2016-10-19", "close": 17.5, "volume": 82392.0}, {"date": "2016-10-20", "close": 17.1, "volume": 48069.0}, {"date": "2016-10-21", "close": 17.1, "volume": 9036.0}, {"date": "2016-10-24", "close": 17.02, "volume": 82205.0}, {"date": "2016-10-25", "close": 17.15, "volume": 44372.0}, {"date": "2016-10-26", "close": 16.75, "volume": 45604.0}, {"date": "2016-10-27", "close": 17.2, "volume": 35262.0}, {"date": "2016-10-28", "close": 17.0, "volume": 19603.0}, {"date": "2016-10-31", "close": 16.75, "volume": 96720.0}, {"date": "2016-11-01", "close": 16.15, "volume": 41257.0}, {"date": "2016-11-02", "close": 15.15, "volume": 87227.0}, {"date": "2016-11-03", "close": 15.7, "volume": 49091.0}, {"date": "2016-11-04", "close": 15.5, "volume": 80430.0}, {"date": "2016-11-07", "close": 15.35, "volume": 74354.0}, {"date": "2016-11-08", "close": 15.35, "volume": 16704.0}, {"date": "2016-11-09", "close": 15.4, "volume": 80548.0}, {"date": "2016-11-10", "close": 16.85, "volume": 131183.0}, {"date": "2016-11-11", "close": 16.9, "volume": 32039.0}, {"date": "2016-11-14", "close": 16.9, "volume": 52361.0}, {"date": "2016-11-15", "close": 16.75, "volume": 29606.0}, {"date": "2016-11-16", "close": 16.55, "volume": 15134.0}, {"date": "2016-11-17", "close": 16.85, "volume": 25237.0}, {"date": "2016-11-18", "close": 17.5, "volume": 99113.0}, {"date": "2016-11-21", "close": 18.12, "volume": 76833.0}, {"date": "2016-11-22", "close": 18.1, "volume": 48928.0}, {"date": "2016-11-23", "close": 17.6, "volume": 265189.0}, {"date": "2016-11-25", "close": 17.47, "volume": 18969.0}, {"date": "2016-11-28", "close": 17.0, "volume": 30115.0}, {"date": "2016-11-29", "close": 16.85, "volume": 51658.0}, {"date": "2016-11-30", "close": 17.1, "volume": 25957.0}, {"date": "2016-12-01", "close": 17.05, "volume": 14051.0}, {"date": "2016-12-02", "close": 16.8, "volume": 22655.0}, {"date": "2016-12-05", "close": 17.0, "volume": 5012.0}, {"date": "2016-12-06", "close": 17.0, "volume": 17816.0}, {"date": "2016-12-07", "close": 17.05, "volume": 45865.0}, {"date": "2016-12-08", "close": 17.35, "volume": 83597.0}, {"date": "2016-12-09", "close": 16.8, "volume": 85500.0}, {"date": "2016-12-12", "close": 16.95, "volume": 34094.0}, {"date": "2016-12-13", "close": 16.0, "volume": 40884.0}, {"date": "2016-12-14", "close": 16.25, "volume": 26501.0}, {"date": "2016-12-15", "close": 15.75, "volume": 48463.0}, {"date": "2016-12-16", "close": 16.1, "volume": 71180.0}, {"date": "2016-12-19", "close": 16.22, "volume": 75482.0}, {"date": "2016-12-20", "close": 16.5, "volume": 21753.0}, {"date": "2016-12-21", "close": 17.0, "volume": 35124.0}, {"date": "2016-12-22", "close": 18.18, "volume": 47193.0}, {"date": "2016-12-23", "close": 18.45, "volume": 71176.0}, {"date": "2016-12-27", "close": 18.1, "volume": 17343.0}, {"date": "2016-12-28", "close": 17.85, "volume": 15734.0}, {"date": "2016-12-29", "close": 17.85, "volume": 6398.0}, {"date": "2016-12-30", "close": 19.2, "volume": 95795.0}, {"date": "2017-01-03", "close": 18.65, "volume": 65228.0}, {"date": "2017-01-04", "close": 18.95, "volume": 17507.0}, {"date": "2017-01-05", "close": 18.95, "volume": 29749.0}, {"date": "2017-01-06", "close": 19.05, "volume": 22662.0}, {"date": "2017-01-09", "close": 18.05, "volume": 34119.0}, {"date": "2017-01-10", "close": 17.9, "volume": 21852.0}, {"date": "2017-01-11", "close": 17.75, "volume": 27685.0}, {"date": "2017-01-12", "close": 17.65, "volume": 32558.0}, {"date": "2017-01-13", "close": 17.55, "volume": 45448.0}, {"date": "2017-01-17", "close": 17.2, "volume": 41213.0}, {"date": "2017-01-18", "close": 18.0, "volume": 231745.0}, {"date": "2017-01-19", "close": 19.9, "volume": 224339.0}, {"date": "2017-01-20", "close": 20.3, "volume": 82359.0}, {"date": "2017-01-23", "close": 20.9, "volume": 87043.0}, {"date": "2017-01-24", "close": 20.2, "volume": 49452.0}, {"date": "2017-01-25", "close": 19.85, "volume": 44108.0}, {"date": "2017-01-26", "close": 19.75, "volume": 19916.0}, {"date": "2017-01-27", "close": 19.7, "volume": 20436.0}, {"date": "2017-01-30", "close": 19.45, "volume": 49202.0}, {"date": "2017-01-31", "close": 19.65, "volume": 37748.0}, {"date": "2017-02-01", "close": 19.85, "volume": 34730.0}, {"date": "2017-02-02", "close": 19.6, "volume": 25705.0}, {"date": "2017-02-03", "close": 19.55, "volume": 34395.0}, {"date": "2017-02-06", "close": 19.6, "volume": 19713.0}, {"date": "2017-02-07", "close": 18.95, "volume": 69522.0}, {"date": "2017-02-08", "close": 19.3, "volume": 37012.0}, {"date": "2017-02-09", "close": 19.85, "volume": 31001.0}, {"date": "2017-02-10", "close": 20.8, "volume": 32779.0}, {"date": "2017-02-13", "close": 21.0, "volume": 77993.0}, {"date": "2017-02-14", "close": 20.9, "volume": 18134.0}, {"date": "2017-02-15", "close": 21.14, "volume": 45105.0}, {"date": "2017-02-16", "close": 21.04, "volume": 19096.0}, {"date": "2017-02-17", "close": 21.05, "volume": 54499.0}, {"date": "2017-02-21", "close": 21.75, "volume": 61337.0}, {"date": "2017-02-22", "close": 22.3, "volume": 65286.0}, {"date": "2017-02-23", "close": 23.05, "volume": 64747.0}, {"date": "2017-02-24", "close": 23.25, "volume": 53012.0}, {"date": "2017-02-27", "close": 21.8, "volume": 132565.0}, {"date": "2017-02-28", "close": 21.6, "volume": 54973.0}, {"date": "2017-03-01", "close": 22.0, "volume": 63054.0}, {"date": "2017-03-02", "close": 19.85, "volume": 4729219.0}, {"date": "2017-03-03", "close": 19.75, "volume": 945591.0}, {"date": "2017-03-06", "close": 19.5, "volume": 660017.0}, {"date": "2017-03-07", "close": 19.45, "volume": 492778.0}, {"date": "2017-03-08", "close": 19.0, "volume": 597642.0}, {"date": "2017-03-09", "close": 19.0, "volume": 465276.0}, {"date": "2017-03-10", "close": 19.0, "volume": 211607.0}, {"date": "2017-03-13", "close": 19.05, "volume": 336268.0}, {"date": "2017-03-14", "close": 19.0, "volume": 253344.0}, {"date": "2017-03-15", "close": 18.75, "volume": 397766.0}, {"date": "2017-03-16", "close": 18.55, "volume": 333979.0}, {"date": "2017-03-17", "close": 18.55, "volume": 132597.0}, {"date": "2017-03-20", "close": 18.65, "volume": 174812.0}, {"date": "2017-03-21", "close": 18.36, "volume": 248647.0}, {"date": "2017-03-22", "close": 18.45, "volume": 227028.0}, {"date": "2017-03-23", "close": 18.35, "volume": 171187.0}, {"date": "2017-03-24", "close": 18.3, "volume": 507075.0}, {"date": "2017-03-27", "close": 18.25, "volume": 185652.0}, {"date": "2017-03-28", "close": 18.6, "volume": 382877.0}, {"date": "2017-03-29", "close": 18.95, "volume": 239429.0}, {"date": "2017-03-30", "close": 18.75, "volume": 133604.0}, {"date": "2017-03-31", "close": 18.95, "volume": 170122.0}, {"date": "2017-04-03", "close": 18.7, "volume": 89939.0}, {"date": "2017-04-04", "close": 19.2, "volume": 346071.0}, {"date": "2017-04-05", "close": 18.8, "volume": 165620.0}, {"date": "2017-04-06", "close": 18.55, "volume": 131390.0}, {"date": "2017-04-07", "close": 19.2, "volume": 217304.0}, {"date": "2017-04-10", "close": 19.15, "volume": 84309.0}, {"date": "2017-04-11", "close": 19.35, "volume": 37941.0}, {"date": "2017-04-12", "close": 19.25, "volume": 97156.0}, {"date": "2017-04-13", "close": 19.3, "volume": 101860.0}, {"date": "2017-04-17", "close": 19.2, "volume": 52909.0}, {"date": "2017-04-18", "close": 19.2, "volume": 57460.0}, {"date": "2017-04-19", "close": 19.17, "volume": 98733.0}, {"date": "2017-04-20", "close": 19.3, "volume": 90330.0}, {"date": "2017-04-21", "close": 19.2, "volume": 60474.0}, {"date": "2017-04-24", "close": 19.29, "volume": 116829.0}, {"date": "2017-04-25", "close": 19.2, "volume": 119179.0}, {"date": "2017-04-26", "close": 19.35, "volume": 161571.0}, {"date": "2017-04-27", "close": 19.7, "volume": 239156.0}, {"date": "2017-04-28", "close": 19.65, "volume": 155664.0}, {"date": "2017-05-01", "close": 19.6, "volume": 84184.0}, {"date": "2017-05-02", "close": 19.25, "volume": 53289.0}, {"date": "2017-05-03", "close": 18.65, "volume": 90418.0}, {"date": "2017-05-04", "close": 18.05, "volume": 113009.0}, {"date": "2017-05-05", "close": 18.95, "volume": 93020.0}, {"date": "2017-05-08", "close": 18.75, "volume": 120813.0}, {"date": "2017-05-09", "close": 18.3, "volume": 94206.0}, {"date": "2017-05-10", "close": 18.1, "volume": 46725.0}, {"date": "2017-05-11", "close": 18.85, "volume": 149063.0}, {"date": "2017-05-12", "close": 18.85, "volume": 103832.0}, {"date": "2017-05-15", "close": 18.95, "volume": 71261.0}, {"date": "2017-05-16", "close": 18.8, "volume": 39481.0}, {"date": "2017-05-17", "close": 18.15, "volume": 128568.0}, {"date": "2017-05-18", "close": 18.5, "volume": 197330.0}, {"date": "2017-05-19", "close": 18.35, "volume": 67262.0}, {"date": "2017-05-22", "close": 18.7, "volume": 86575.0}, {"date": "2017-05-23", "close": 18.51, "volume": 40463.0}, {"date": "2017-05-24", "close": 18.45, "volume": 112762.0}, {"date": "2017-05-25", "close": 18.3, "volume": 142805.0}, {"date": "2017-05-26", "close": 18.45, "volume": 45222.0}, {"date": "2017-05-30", "close": 18.2, "volume": 99563.0}, {"date": "2017-05-31", "close": 18.05, "volume": 145974.0}, {"date": "2017-06-01", "close": 18.05, "volume": 269211.0}, {"date": "2017-06-02", "close": 17.9, "volume": 117098.0}, {"date": "2017-06-05", "close": 17.95, "volume": 123874.0}, {"date": "2017-06-06", "close": 18.15, "volume": 148686.0}, {"date": "2017-06-07", "close": 18.1, "volume": 108971.0}, {"date": "2017-06-08", "close": 18.25, "volume": 126613.0}, {"date": "2017-06-09", "close": 18.2, "volume": 111734.0}, {"date": "2017-06-12", "close": 18.0, "volume": 131078.0}, {"date": "2017-06-13", "close": 18.0, "volume": 128513.0}, {"date": "2017-06-14", "close": 17.85, "volume": 123723.0}, {"date": "2017-06-15", "close": 17.7, "volume": 63771.0}, {"date": "2017-06-16", "close": 17.9, "volume": 131620.0}, {"date": "2017-06-19", "close": 17.9, "volume": 48360.0}, {"date": "2017-06-20", "close": 17.65, "volume": 89497.0}, {"date": "2017-06-21", "close": 17.55, "volume": 38016.0}, {"date": "2017-06-22", "close": 17.5, "volume": 88316.0}, {"date": "2017-06-23", "close": 17.85, "volume": 77085.0}, {"date": "2017-06-26", "close": 18.0, "volume": 34484.0}, {"date": "2017-06-27", "close": 17.95, "volume": 51931.0}, {"date": "2017-06-28", "close": 18.08, "volume": 57360.0}, {"date": "2017-06-29", "close": 17.9, "volume": 88076.0}, {"date": "2017-06-30", "close": 18.0, "volume": 169415.0}, {"date": "2017-07-03", "close": 18.3, "volume": 22744.0}, {"date": "2017-07-05", "close": 18.2, "volume": 46278.0}, {"date": "2017-07-06", "close": 18.05, "volume": 31513.0}, {"date": "2017-07-07", "close": 18.05, "volume": 229524.0}, {"date": "2017-07-10", "close": 18.05, "volume": 113914.0}, {"date": "2017-07-11", "close": 18.05, "volume": 82085.0}, {"date": "2017-07-12", "close": 18.3, "volume": 46639.0}, {"date": "2017-07-13", "close": 18.2, "volume": 36757.0}, {"date": "2017-07-14", "close": 18.25, "volume": 144915.0}, {"date": "2017-07-17", "close": 18.35, "volume": 53141.0}, {"date": "2017-07-18", "close": 18.5, "volume": 37920.0}, {"date": "2017-07-19", "close": 18.55, "volume": 59589.0}, {"date": "2017-07-20", "close": 18.7, "volume": 58410.0}, {"date": "2017-07-21", "close": 18.75, "volume": 103210.0}, {"date": "2017-07-24", "close": 18.6, "volume": 44303.0}, {"date": "2017-07-25", "close": 18.45, "volume": 82796.0}, {"date": "2017-07-26", "close": 18.6, "volume": 27592.0}, {"date": "2017-07-27", "close": 18.5, "volume": 54658.0}, {"date": "2017-07-28", "close": 18.45, "volume": 54757.0}, {"date": "2017-07-31", "close": 18.5, "volume": 62374.0}, {"date": "2017-08-01", "close": 18.45, "volume": 51273.0}, {"date": "2017-08-02", "close": 18.25, "volume": 53464.0}, {"date": "2017-08-03", "close": 18.25, "volume": 72802.0}, {"date": "2017-08-04", "close": 18.2, "volume": 87468.0}, {"date": "2017-08-07", "close": 18.2, "volume": 145957.0}, {"date": "2017-08-08", "close": 18.15, "volume": 103173.0}, {"date": "2017-08-09", "close": 18.25, "volume": 328432.0}, {"date": "2017-08-10", "close": 18.0, "volume": 69738.0}, {"date": "2017-08-11", "close": 17.9, "volume": 120024.0}, {"date": "2017-08-14", "close": 18.1, "volume": 35623.0}, {"date": "2017-08-15", "close": 18.0, "volume": 57186.0}, {"date": "2017-08-16", "close": 17.9, "volume": 32490.0}, {"date": "2017-08-17", "close": 17.75, "volume": 42584.0}, {"date": "2017-08-18", "close": 17.7, "volume": 56578.0}, {"date": "2017-08-21", "close": 17.75, "volume": 62378.0}, {"date": "2017-08-22", "close": 17.85, "volume": 100915.0}, {"date": "2017-08-23", "close": 17.95, "volume": 30929.0}, {"date": "2017-08-24", "close": 17.95, "volume": 34143.0}, {"date": "2017-08-25", "close": 18.05, "volume": 157413.0}, {"date": "2017-08-28", "close": 18.2, "volume": 91819.0}, {"date": "2017-08-29", "close": 18.15, "volume": 62553.0}, {"date": "2017-08-30", "close": 18.15, "volume": 23673.0}, {"date": "2017-08-31", "close": 18.15, "volume": 43952.0}, {"date": "2017-09-01", "close": 18.2, "volume": 38392.0}, {"date": "2017-09-05", "close": 17.9, "volume": 80392.0}, {"date": "2017-09-06", "close": 17.85, "volume": 63060.0}, {"date": "2017-09-07", "close": 17.8, "volume": 36569.0}, {"date": "2017-09-08", "close": 17.8, "volume": 67192.0}, {"date": "2017-09-11", "close": 18.0, "volume": 51997.0}, {"date": "2017-09-12", "close": 18.24, "volume": 68929.0}, {"date": "2017-09-13", "close": 18.15, "volume": 27384.0}, {"date": "2017-09-14", "close": 18.05, "volume": 32016.0}, {"date": "2017-09-15", "close": 18.3, "volume": 27765.0}, {"date": "2017-09-18", "close": 18.4, "volume": 53129.0}, {"date": "2017-09-19", "close": 18.3, "volume": 22559.0}, {"date": "2017-09-20", "close": 18.35, "volume": 45712.0}, {"date": "2017-09-21", "close": 18.25, "volume": 49711.0}, {"date": "2017-09-22", "close": 18.6, "volume": 94331.0}, {"date": "2017-09-25", "close": 18.75, "volume": 50883.0}, {"date": "2017-09-26", "close": 18.55, "volume": 47273.0}, {"date": "2017-09-27", "close": 18.5, "volume": 43263.0}, {"date": "2017-09-28", "close": 18.4, "volume": 40703.0}, {"date": "2017-09-29", "close": 18.65, "volume": 67058.0}, {"date": "2017-10-02", "close": 18.75, "volume": 248859.0}, {"date": "2017-10-03", "close": 18.85, "volume": 54270.0}, {"date": "2017-10-04", "close": 18.9, "volume": 74579.0}, {"date": "2017-10-05", "close": 18.95, "volume": 75101.0}, {"date": "2017-10-06", "close": 18.75, "volume": 97320.0}, {"date": "2017-10-09", "close": 18.7, "volume": 31965.0}, {"date": "2017-10-10", "close": 18.6, "volume": 26087.0}, {"date": "2017-10-11", "close": 18.4, "volume": 56314.0}, {"date": "2017-10-12", "close": 18.25, "volume": 29864.0}, {"date": "2017-10-13", "close": 18.4, "volume": 37032.0}, {"date": "2017-10-16", "close": 18.65, "volume": 53292.0}, {"date": "2017-10-17", "close": 18.7, "volume": 69603.0}, {"date": "2017-10-18", "close": 18.3, "volume": 38103.0}, {"date": "2017-10-19", "close": 18.25, "volume": 42134.0}, {"date": "2017-10-20", "close": 18.55, "volume": 63607.0}, {"date": "2017-10-23", "close": 18.65, "volume": 52140.0}, {"date": "2017-10-24", "close": 18.7, "volume": 103019.0}, {"date": "2017-10-25", "close": 18.57, "volume": 146029.0}, {"date": "2017-10-26", "close": 18.55, "volume": 141252.0}, {"date": "2017-10-27", "close": 18.6, "volume": 22805.0}, {"date": "2017-10-30", "close": 18.55, "volume": 32576.0}, {"date": "2017-10-31", "close": 18.35, "volume": 25855.0}, {"date": "2017-11-01", "close": 18.5, "volume": 52773.0}, {"date": "2017-11-02", "close": 18.6, "volume": 158634.0}, {"date": "2017-11-03", "close": 18.75, "volume": 75707.0}, {"date": "2017-11-06", "close": 18.8, "volume": 68101.0}, {"date": "2017-11-07", "close": 18.8, "volume": 61085.0}, {"date": "2017-11-08", "close": 18.85, "volume": 46769.0}, {"date": "2017-11-09", "close": 18.95, "volume": 35973.0}, {"date": "2017-11-10", "close": 18.8, "volume": 81134.0}, {"date": "2017-11-13", "close": 19.05, "volume": 259465.0}, {"date": "2017-11-14", "close": 18.95, "volume": 65109.0}, {"date": "2017-11-15", "close": 18.8, "volume": 70280.0}, {"date": "2017-11-16", "close": 18.5, "volume": 117452.0}, {"date": "2017-11-17", "close": 18.55, "volume": 49760.0}, {"date": "2017-11-20", "close": 18.75, "volume": 59138.0}, {"date": "2017-11-21", "close": 18.85, "volume": 60518.0}, {"date": "2017-11-22", "close": 18.9, "volume": 46617.0}, {"date": "2017-11-24", "close": 18.66, "volume": 4449.0}, {"date": "2017-11-27", "close": 18.8, "volume": 54662.0}, {"date": "2017-11-28", "close": 18.85, "volume": 46824.0}, {"date": "2017-11-29", "close": 18.6, "volume": 49433.0}, {"date": "2017-11-30", "close": 18.45, "volume": 361581.0}, {"date": "2017-12-01", "close": 18.25, "volume": 119512.0}, {"date": "2017-12-04", "close": 18.45, "volume": 146407.0}, {"date": "2017-12-05", "close": 18.35, "volume": 61890.0}, {"date": "2017-12-06", "close": 18.45, "volume": 132591.0}, {"date": "2017-12-07", "close": 18.7, "volume": 121644.0}, {"date": "2017-12-08", "close": 18.5, "volume": 223670.0}, {"date": "2017-12-11", "close": 18.5, "volume": 25147.0}, {"date": "2017-12-12", "close": 18.8, "volume": 568566.0}, {"date": "2017-12-13", "close": 18.95, "volume": 114770.0}, {"date": "2017-12-14", "close": 19.04, "volume": 89717.0}, {"date": "2017-12-15", "close": 18.95, "volume": 93990.0}, {"date": "2017-12-18", "close": 18.85, "volume": 140915.0}, {"date": "2017-12-19", "close": 18.85, "volume": 121161.0}, {"date": "2017-12-20", "close": 19.05, "volume": 95758.0}, {"date": "2017-12-21", "close": 18.95, "volume": 31611.0}, {"date": "2017-12-22", "close": 19.05, "volume": 37476.0}, {"date": "2017-12-26", "close": 19.1, "volume": 35736.0}, {"date": "2017-12-27", "close": 19.3, "volume": 66003.0}, {"date": "2017-12-28", "close": 19.7, "volume": 121860.0}, {"date": "2017-12-29", "close": 20.0, "volume": 80080.0}, {"date": "2018-01-02", "close": 20.2, "volume": 173603.0}, {"date": "2018-01-03", "close": 20.15, "volume": 123997.0}, {"date": "2018-01-04", "close": 20.0, "volume": 104190.0}, {"date": "2018-01-05", "close": 20.1, "volume": 78158.0}, {"date": "2018-01-08", "close": 20.7, "volume": 139418.0}, {"date": "2018-01-09", "close": 21.4, "volume": 385981.0}, {"date": "2018-01-10", "close": 22.25, "volume": 500503.0}, {"date": "2018-01-11", "close": 22.95, "volume": 354105.0}, {"date": "2018-01-12", "close": 22.95, "volume": 192400.0}, {"date": "2018-01-16", "close": 23.25, "volume": 170436.0}, {"date": "2018-01-17", "close": 23.25, "volume": 136724.0}, {"date": "2018-01-18", "close": 23.0, "volume": 168554.0}, {"date": "2018-01-19", "close": 23.2, "volume": 86874.0}, {"date": "2018-01-22", "close": 24.2, "volume": 279595.0}, {"date": "2018-01-23", "close": 24.95, "volume": 106418.0}, {"date": "2018-01-24", "close": 25.1, "volume": 80872.0}, {"date": "2018-01-25", "close": 24.5, "volume": 157000.0}, {"date": "2018-01-26", "close": 24.7, "volume": 59039.0}, {"date": "2018-01-29", "close": 24.5, "volume": 55338.0}, {"date": "2018-01-30", "close": 24.15, "volume": 86218.0}, {"date": "2018-01-31", "close": 23.35, "volume": 122548.0}, {"date": "2018-02-01", "close": 23.65, "volume": 83839.0}, {"date": "2018-02-02", "close": 23.15, "volume": 69969.0}, {"date": "2018-02-05", "close": 21.55, "volume": 176186.0}, {"date": "2018-02-06", "close": 21.95, "volume": 67715.0}, {"date": "2018-02-07", "close": 22.25, "volume": 88922.0}, {"date": "2018-02-08", "close": 21.8, "volume": 84904.0}, {"date": "2018-02-09", "close": 21.6, "volume": 276342.0}, {"date": "2018-02-12", "close": 23.0, "volume": 153303.0}, {"date": "2018-02-13", "close": 23.05, "volume": 95212.0}, {"date": "2018-02-14", "close": 22.7, "volume": 74561.0}, {"date": "2018-02-15", "close": 24.45, "volume": 352845.0}, {"date": "2018-02-16", "close": 24.05, "volume": 184792.0}, {"date": "2018-02-20", "close": 23.7, "volume": 95808.0}, {"date": "2018-02-21", "close": 24.0, "volume": 115479.0}, {"date": "2018-02-22", "close": 24.1, "volume": 100799.0}, {"date": "2018-02-23", "close": 23.95, "volume": 70701.0}, {"date": "2018-02-26", "close": 24.65, "volume": 80431.0}, {"date": "2018-02-27", "close": 24.35, "volume": 58288.0}, {"date": "2018-02-28", "close": 24.4, "volume": 264163.0}, {"date": "2018-03-01", "close": 24.75, "volume": 127539.0}, {"date": "2018-03-02", "close": 24.6, "volume": 128772.0}, {"date": "2018-03-05", "close": 25.25, "volume": 80834.0}, {"date": "2018-03-06", "close": 22.85, "volume": 654317.0}, {"date": "2018-03-07", "close": 22.3, "volume": 931626.0}, {"date": "2018-03-08", "close": 22.0, "volume": 7448631.0}, {"date": "2018-03-09", "close": 21.9, "volume": 1573357.0}, {"date": "2018-03-12", "close": 22.0, "volume": 754567.0}, {"date": "2018-03-13", "close": 21.85, "volume": 954698.0}, {"date": "2018-03-14", "close": 21.9, "volume": 935859.0}, {"date": "2018-03-15", "close": 21.35, "volume": 743144.0}, {"date": "2018-03-16", "close": 21.35, "volume": 551988.0}, {"date": "2018-03-19", "close": 20.9, "volume": 421483.0}, {"date": "2018-03-20", "close": 21.15, "volume": 334773.0}, {"date": "2018-03-21", "close": 21.05, "volume": 432300.0}, {"date": "2018-03-22", "close": 21.8, "volume": 1596068.0}, {"date": "2018-03-23", "close": 21.75, "volume": 486631.0}, {"date": "2018-03-26", "close": 21.75, "volume": 1372757.0}, {"date": "2018-03-27", "close": 21.3, "volume": 767506.0}, {"date": "2018-03-28", "close": 21.0, "volume": 655730.0}, {"date": "2018-03-29", "close": 21.4, "volume": 626445.0}, {"date": "2018-04-02", "close": 21.2, "volume": 600974.0}, {"date": "2018-04-03", "close": 21.7, "volume": 283532.0}, {"date": "2018-04-04", "close": 22.0, "volume": 403611.0}, {"date": "2018-04-05", "close": 21.55, "volume": 305721.0}, {"date": "2018-04-06", "close": 20.9, "volume": 376060.0}, {"date": "2018-04-09", "close": 21.3, "volume": 432837.0}, {"date": "2018-04-10", "close": 22.05, "volume": 286858.0}, {"date": "2018-04-11", "close": 21.45, "volume": 203293.0}, {"date": "2018-04-12", "close": 21.4, "volume": 264915.0}, {"date": "2018-04-13", "close": 21.35, "volume": 218205.0}, {"date": "2018-04-16", "close": 21.7, "volume": 312150.0}, {"date": "2018-04-17", "close": 22.25, "volume": 442872.0}, {"date": "2018-04-18", "close": 22.25, "volume": 601146.0}, {"date": "2018-04-19", "close": 22.55, "volume": 367514.0}, {"date": "2018-04-20", "close": 22.5, "volume": 218038.0}, {"date": "2018-04-23", "close": 22.25, "volume": 241905.0}, {"date": "2018-04-24", "close": 21.85, "volume": 301665.0}, {"date": "2018-04-25", "close": 22.0, "volume": 301858.0}, {"date": "2018-04-26", "close": 22.15, "volume": 207474.0}, {"date": "2018-04-27", "close": 21.85, "volume": 234385.0}, {"date": "2018-04-30", "close": 22.0, "volume": 170615.0}, {"date": "2018-05-01", "close": 22.4, "volume": 391056.0}, {"date": "2018-05-02", "close": 22.5, "volume": 498378.0}, {"date": "2018-05-03", "close": 22.2, "volume": 351807.0}, {"date": "2018-05-04", "close": 21.75, "volume": 243962.0}, {"date": "2018-05-07", "close": 22.3, "volume": 190244.0}, {"date": "2018-05-08", "close": 21.9, "volume": 149205.0}, {"date": "2018-05-09", "close": 22.15, "volume": 164873.0}, {"date": "2018-05-10", "close": 22.05, "volume": 184414.0}, {"date": "2018-05-11", "close": 22.0, "volume": 197830.0}, {"date": "2018-05-14", "close": 22.55, "volume": 456716.0}, {"date": "2018-05-15", "close": 22.15, "volume": 112335.0}, {"date": "2018-05-16", "close": 21.9, "volume": 223830.0}, {"date": "2018-05-17", "close": 22.1, "volume": 208468.0}, {"date": "2018-05-18", "close": 21.75, "volume": 159212.0}, {"date": "2018-05-21", "close": 21.65, "volume": 203760.0}, {"date": "2018-05-22", "close": 21.6, "volume": 251624.0}, {"date": "2018-05-23", "close": 21.5, "volume": 277221.0}, {"date": "2018-05-24", "close": 21.55, "volume": 265440.0}, {"date": "2018-05-25", "close": 21.4, "volume": 152965.0}, {"date": "2018-05-29", "close": 21.3, "volume": 205657.0}, {"date": "2018-05-30", "close": 21.55, "volume": 177617.0}, {"date": "2018-05-31", "close": 22.15, "volume": 368069.0}, {"date": "2018-06-01", "close": 21.95, "volume": 179742.0}, {"date": "2018-06-04", "close": 22.0, "volume": 117893.0}, {"date": "2018-06-05", "close": 21.85, "volume": 192003.0}, {"date": "2018-06-06", "close": 21.6, "volume": 189546.0}, {"date": "2018-06-07", "close": 21.9, "volume": 216129.0}, {"date": "2018-06-08", "close": 21.7, "volume": 161711.0}, {"date": "2018-06-11", "close": 21.65, "volume": 388791.0}, {"date": "2018-06-12", "close": 21.25, "volume": 1002181.0}, {"date": "2018-06-13", "close": 20.9, "volume": 284424.0}, {"date": "2018-06-14", "close": 20.85, "volume": 346525.0}, {"date": "2018-06-15", "close": 20.7, "volume": 340355.0}, {"date": "2018-06-18", "close": 20.5, "volume": 191848.0}, {"date": "2018-06-19", "close": 20.65, "volume": 384036.0}, {"date": "2018-06-20", "close": 20.4, "volume": 179367.0}, {"date": "2018-06-21", "close": 20.7, "volume": 258483.0}, {"date": "2018-06-22", "close": 21.0, "volume": 309550.0}, {"date": "2018-06-25", "close": 20.85, "volume": 302141.0}, {"date": "2018-06-26", "close": 20.75, "volume": 303201.0}, {"date": "2018-06-27", "close": 20.7, "volume": 144054.0}, {"date": "2018-06-28", "close": 20.95, "volume": 386656.0}, {"date": "2018-06-29", "close": 20.7, "volume": 322769.0}, {"date": "2018-07-02", "close": 21.0, "volume": 286287.0}, {"date": "2018-07-03", "close": 21.1, "volume": 324725.0}, {"date": "2018-07-05", "close": 21.2, "volume": 399736.0}, {"date": "2018-07-06", "close": 21.15, "volume": 375277.0}, {"date": "2018-07-09", "close": 21.45, "volume": 542500.0}, {"date": "2018-07-10", "close": 21.15, "volume": 746714.0}, {"date": "2018-07-11", "close": 20.8, "volume": 1938937.0}, {"date": "2018-07-12", "close": 21.0, "volume": 893702.0}, {"date": "2018-07-13", "close": 21.45, "volume": 657803.0}, {"date": "2018-07-16", "close": 21.6, "volume": 515556.0}, {"date": "2018-07-17", "close": 21.2, "volume": 1041025.0}, {"date": "2018-07-18", "close": 21.35, "volume": 683496.0}, {"date": "2018-07-19", "close": 21.15, "volume": 742070.0}, {"date": "2018-07-20", "close": 21.55, "volume": 463178.0}, {"date": "2018-07-23", "close": 21.5, "volume": 382846.0}, {"date": "2018-07-24", "close": 21.1, "volume": 359859.0}, {"date": "2018-07-25", "close": 21.1, "volume": 205464.0}, {"date": "2018-07-26", "close": 20.85, "volume": 445343.0}, {"date": "2018-07-27", "close": 20.9, "volume": 828880.0}, {"date": "2018-07-30", "close": 20.95, "volume": 296468.0}, {"date": "2018-07-31", "close": 21.35, "volume": 738571.0}, {"date": "2018-08-01", "close": 20.9, "volume": 336435.0}, {"date": "2018-08-02", "close": 21.25, "volume": 1204500.0}, {"date": "2018-08-03", "close": 20.95, "volume": 708103.0}, {"date": "2018-08-06", "close": 21.05, "volume": 465815.0}, {"date": "2018-08-07", "close": 21.05, "volume": 708222.0}, {"date": "2018-08-08", "close": 21.0, "volume": 194265.0}, {"date": "2018-08-09", "close": 21.0, "volume": 186450.0}, {"date": "2018-08-10", "close": 21.1, "volume": 271285.0}, {"date": "2018-08-13", "close": 21.35, "volume": 307491.0}, {"date": "2018-08-14", "close": 21.85, "volume": 463613.0}, {"date": "2018-08-15", "close": 20.95, "volume": 726378.0}, {"date": "2018-08-16", "close": 20.8, "volume": 726047.0}, {"date": "2018-08-17", "close": 20.8, "volume": 637690.0}, {"date": "2018-08-20", "close": 20.95, "volume": 473426.0}, {"date": "2018-08-21", "close": 21.05, "volume": 515553.0}, {"date": "2018-08-22", "close": 21.4, "volume": 329256.0}, {"date": "2018-08-23", "close": 21.3, "volume": 164297.0}, {"date": "2018-08-24", "close": 21.0, "volume": 241243.0}, {"date": "2018-08-27", "close": 21.25, "volume": 631421.0}, {"date": "2018-08-28", "close": 21.55, "volume": 593948.0}, {"date": "2018-08-29", "close": 21.8, "volume": 771680.0}, {"date": "2018-08-30", "close": 21.65, "volume": 653725.0}, {"date": "2018-08-31", "close": 21.3, "volume": 212660.0}, {"date": "2018-09-04", "close": 21.25, "volume": 452507.0}, {"date": "2018-09-05", "close": 21.15, "volume": 320048.0}, {"date": "2018-09-06", "close": 21.0, "volume": 408893.0}, {"date": "2018-09-07", "close": 21.05, "volume": 349910.0}, {"date": "2018-09-10", "close": 21.1, "volume": 1117911.0}, {"date": "2018-09-11", "close": 21.05, "volume": 477811.0}, {"date": "2018-09-12", "close": 21.05, "volume": 455856.0}, {"date": "2018-09-13", "close": 21.15, "volume": 918834.0}, {"date": "2018-09-14", "close": 21.55, "volume": 486151.0}, {"date": "2018-09-17", "close": 21.6, "volume": 760166.0}, {"date": "2018-09-18", "close": 22.3, "volume": 1030788.0}, {"date": "2018-09-19", "close": 23.0, "volume": 1397211.0}, {"date": "2018-09-20", "close": 22.95, "volume": 665004.0}, {"date": "2018-09-21", "close": 23.3, "volume": 341254.0}, {"date": "2018-09-24", "close": 23.05, "volume": 565424.0}, {"date": "2018-09-25", "close": 23.0, "volume": 557741.0}, {"date": "2018-09-26", "close": 23.1, "volume": 430172.0}, {"date": "2018-09-27", "close": 23.3, "volume": 1126959.0}, {"date": "2018-09-28", "close": 23.2, "volume": 1020148.0}, {"date": "2018-10-01", "close": 22.73, "volume": 1075131.0}, {"date": "2018-10-02", "close": 22.35, "volume": 855599.0}, {"date": "2018-10-03", "close": 22.44, "volume": 792270.0}, {"date": "2018-10-04", "close": 21.97, "volume": 594511.0}, {"date": "2018-10-05", "close": 21.71, "volume": 336252.0}, {"date": "2018-10-08", "close": 21.65, "volume": 272907.0}, {"date": "2018-10-09", "close": 21.86, "volume": 418305.0}, {"date": "2018-10-10", "close": 20.93, "volume": 1075100.0}, {"date": "2018-10-11", "close": 20.69, "volume": 891869.0}, {"date": "2018-10-12", "close": 20.72, "volume": 535619.0}, {"date": "2018-10-15", "close": 20.65, "volume": 414544.0}, {"date": "2018-10-16", "close": 20.83, "volume": 413316.0}, {"date": "2018-10-17", "close": 20.95, "volume": 211630.0}, {"date": "2018-10-18", "close": 20.78, "volume": 736145.0}, {"date": "2018-10-19", "close": 20.41, "volume": 260177.0}, {"date": "2018-10-22", "close": 20.1, "volume": 407660.0}, {"date": "2018-10-23", "close": 19.84, "volume": 567655.0}, {"date": "2018-10-24", "close": 19.38, "volume": 493033.0}, {"date": "2018-10-25", "close": 19.65, "volume": 678287.0}, {"date": "2018-10-26", "close": 19.51, "volume": 489676.0}, {"date": "2018-10-29", "close": 19.01, "volume": 276053.0}, {"date": "2018-10-30", "close": 19.41, "volume": 462461.0}, {"date": "2018-10-31", "close": 19.61, "volume": 569831.0}, {"date": "2018-11-01", "close": 20.57, "volume": 1263851.0}, {"date": "2018-11-02", "close": 21.03, "volume": 670671.0}, {"date": "2018-11-05", "close": 21.15, "volume": 255009.0}, {"date": "2018-11-06", "close": 21.62, "volume": 437209.0}, {"date": "2018-11-07", "close": 21.73, "volume": 587585.0}, {"date": "2018-11-08", "close": 21.85, "volume": 605585.0}, {"date": "2018-11-09", "close": 22.13, "volume": 439181.0}, {"date": "2018-11-12", "close": 21.73, "volume": 379929.0}, {"date": "2018-11-13", "close": 22.27, "volume": 774406.0}, {"date": "2018-11-14", "close": 22.14, "volume": 1396853.0}, {"date": "2018-11-15", "close": 22.0, "volume": 675114.0}, {"date": "2018-11-16", "close": 22.39, "volume": 781398.0}, {"date": "2018-11-19", "close": 22.2, "volume": 461149.0}, {"date": "2018-11-20", "close": 21.7, "volume": 798301.0}, {"date": "2018-11-21", "close": 22.25, "volume": 671559.0}, {"date": "2018-11-23", "close": 22.12, "volume": 238648.0}, {"date": "2018-11-26", "close": 22.84, "volume": 394041.0}, {"date": "2018-11-27", "close": 22.58, "volume": 613158.0}, {"date": "2018-11-28", "close": 23.01, "volume": 529085.0}, {"date": "2018-11-29", "close": 22.78, "volume": 729769.0}, {"date": "2018-11-30", "close": 22.44, "volume": 1355194.0}, {"date": "2018-12-03", "close": 23.05, "volume": 535608.0}, {"date": "2018-12-04", "close": 22.07, "volume": 669757.0}, {"date": "2018-12-06", "close": 22.21, "volume": 681088.0}, {"date": "2018-12-07", "close": 21.46, "volume": 637251.0}, {"date": "2018-12-10", "close": 21.72, "volume": 1646424.0}, {"date": "2018-12-11", "close": 21.75, "volume": 1066834.0}, {"date": "2018-12-12", "close": 22.0, "volume": 1297876.0}, {"date": "2018-12-13", "close": 22.17, "volume": 1011733.0}, {"date": "2018-12-14", "close": 21.66, "volume": 903792.0}, {"date": "2018-12-17", "close": 21.04, "volume": 1997376.0}, {"date": "2018-12-18", "close": 20.46, "volume": 2058069.0}, {"date": "2018-12-19", "close": 19.18, "volume": 2213783.0}, {"date": "2018-12-20", "close": 17.54, "volume": 2581974.0}, {"date": "2018-12-21", "close": 17.08, "volume": 2781263.0}, {"date": "2018-12-24", "close": 16.87, "volume": 406259.0}, {"date": "2018-12-26", "close": 17.23, "volume": 942964.0}, {"date": "2018-12-27", "close": 17.75, "volume": 852940.0}, {"date": "2018-12-28", "close": 17.95, "volume": 602109.0}, {"date": "2018-12-31", "close": 17.78, "volume": 616388.0}, {"date": "2019-01-02", "close": 17.5, "volume": 614190.0}, {"date": "2019-01-03", "close": 17.1, "volume": 537816.0}, {"date": "2019-01-04", "close": 18.04, "volume": 845769.0}, {"date": "2019-01-07", "close": 18.5, "volume": 628380.0}, {"date": "2019-01-08", "close": 18.95, "volume": 612068.0}, {"date": "2019-01-09", "close": 18.78, "volume": 517187.0}, {"date": "2019-01-10", "close": 18.84, "volume": 628730.0}, {"date": "2019-01-11", "close": 19.3, "volume": 645180.0}, {"date": "2019-01-14", "close": 19.65, "volume": 687488.0}, {"date": "2019-01-15", "close": 19.91, "volume": 456020.0}, {"date": "2019-01-16", "close": 19.81, "volume": 615373.0}, {"date": "2019-01-17", "close": 19.8, "volume": 348077.0}, {"date": "2019-01-18", "close": 20.05, "volume": 343606.0}, {"date": "2019-01-22", "close": 20.21, "volume": 585134.0}, {"date": "2019-01-23", "close": 20.58, "volume": 489567.0}, {"date": "2019-01-24", "close": 20.65, "volume": 514509.0}, {"date": "2019-01-25", "close": 20.97, "volume": 1238622.0}, {"date": "2019-01-28", "close": 21.05, "volume": 499485.0}, {"date": "2019-01-29", "close": 20.85, "volume": 306778.0}, {"date": "2019-01-30", "close": 20.78, "volume": 287664.0}, {"date": "2019-01-31", "close": 20.86, "volume": 723527.0}, {"date": "2019-02-01", "close": 20.8, "volume": 503540.0}, {"date": "2019-02-04", "close": 21.66, "volume": 657826.0}, {"date": "2019-02-05", "close": 22.0, "volume": 1179995.0}, {"date": "2019-02-06", "close": 22.22, "volume": 503902.0}, {"date": "2019-02-07", "close": 21.59, "volume": 682739.0}, {"date": "2019-02-08", "close": 21.61, "volume": 351052.0}, {"date": "2019-02-11", "close": 21.28, "volume": 520226.0}, {"date": "2019-02-12", "close": 21.63, "volume": 367345.0}, {"date": "2019-02-13", "close": 21.75, "volume": 382985.0}, {"date": "2019-02-14", "close": 22.4, "volume": 961790.0}, {"date": "2019-02-15", "close": 23.23, "volume": 1089106.0}, {"date": "2019-02-19", "close": 23.65, "volume": 704596.0}, {"date": "2019-02-20", "close": 23.4, "volume": 621811.0}, {"date": "2019-02-21", "close": 23.32, "volume": 379275.0}, {"date": "2019-02-22", "close": 23.79, "volume": 770799.0}, {"date": "2019-02-25", "close": 23.81, "volume": 771388.0}, {"date": "2019-02-26", "close": 23.63, "volume": 495878.0}, {"date": "2019-02-27", "close": 23.6, "volume": 479130.0}, {"date": "2019-02-28", "close": 23.62, "volume": 525131.0}, {"date": "2019-03-01", "close": 23.4, "volume": 436710.0}, {"date": "2019-03-04", "close": 23.14, "volume": 999594.0}, {"date": "2019-03-05", "close": 22.87, "volume": 778237.0}, {"date": "2019-03-06", "close": 22.71, "volume": 302794.0}, {"date": "2019-03-07", "close": 22.45, "volume": 648404.0}, {"date": "2019-03-08", "close": 22.85, "volume": 717863.0}, {"date": "2019-03-11", "close": 23.65, "volume": 1470604.0}, {"date": "2019-03-12", "close": 23.71, "volume": 928297.0}, {"date": "2019-03-13", "close": 24.17, "volume": 1730684.0}, {"date": "2019-03-14", "close": 23.86, "volume": 1192162.0}, {"date": "2019-03-15", "close": 23.9, "volume": 3455269.0}, {"date": "2019-03-18", "close": 23.91, "volume": 775023.0}, {"date": "2019-03-19", "close": 23.8, "volume": 1052354.0}, {"date": "2019-03-20", "close": 23.74, "volume": 716089.0}, {"date": "2019-03-21", "close": 23.76, "volume": 476783.0}, {"date": "2019-03-22", "close": 23.12, "volume": 641964.0}, {"date": "2019-03-25", "close": 23.15, "volume": 450491.0}, {"date": "2019-03-26", "close": 23.38, "volume": 363021.0}, {"date": "2019-03-27", "close": 23.14, "volume": 327997.0}, {"date": "2019-03-28", "close": 23.29, "volume": 276575.0}, {"date": "2019-03-29", "close": 23.21, "volume": 325285.0}, {"date": "2019-04-01", "close": 23.63, "volume": 326885.0}, {"date": "2019-04-02", "close": 23.7, "volume": 203445.0}, {"date": "2019-04-03", "close": 23.63, "volume": 438754.0}, {"date": "2019-04-04", "close": 23.63, "volume": 283008.0}, {"date": "2019-04-05", "close": 23.71, "volume": 492753.0}, {"date": "2019-04-08", "close": 23.8, "volume": 402316.0}, {"date": "2019-04-09", "close": 23.62, "volume": 503621.0}, {"date": "2019-04-10", "close": 23.67, "volume": 430709.0}, {"date": "2019-04-11", "close": 23.63, "volume": 582320.0}, {"date": "2019-04-12", "close": 23.76, "volume": 349609.0}, {"date": "2019-04-15", "close": 23.82, "volume": 424059.0}, {"date": "2019-04-16", "close": 23.87, "volume": 414365.0}, {"date": "2019-04-17", "close": 23.86, "volume": 415513.0}, {"date": "2019-04-18", "close": 24.47, "volume": 689505.0}, {"date": "2019-04-22", "close": 24.13, "volume": 399563.0}, {"date": "2019-04-23", "close": 24.19, "volume": 371920.0}, {"date": "2019-04-24", "close": 24.29, "volume": 306715.0}, {"date": "2019-04-25", "close": 24.3, "volume": 289304.0}, {"date": "2019-04-26", "close": 24.18, "volume": 316791.0}, {"date": "2019-04-29", "close": 24.42, "volume": 288651.0}, {"date": "2019-04-30", "close": 24.45, "volume": 555365.0}, {"date": "2019-05-01", "close": 24.7, "volume": 618886.0}, {"date": "2019-05-02", "close": 24.48, "volume": 483024.0}, {"date": "2019-05-03", "close": 25.0, "volume": 758754.0}, {"date": "2019-05-06", "close": 25.21, "volume": 607560.0}, {"date": "2019-05-07", "close": 25.21, "volume": 596990.0}, {"date": "2019-05-08", "close": 25.22, "volume": 808851.0}, {"date": "2019-05-09", "close": 25.43, "volume": 926533.0}, {"date": "2019-05-10", "close": 25.8, "volume": 832168.0}, {"date": "2019-05-13", "close": 25.32, "volume": 1197216.0}, {"date": "2019-05-14", "close": 25.45, "volume": 910848.0}, {"date": "2019-05-15", "close": 25.82, "volume": 721356.0}, {"date": "2019-05-16", "close": 26.0, "volume": 1150742.0}, {"date": "2019-05-17", "close": 25.92, "volume": 980808.0}, {"date": "2019-05-20", "close": 25.98, "volume": 828815.0}, {"date": "2019-05-21", "close": 26.27, "volume": 1100215.0}, {"date": "2019-05-22", "close": 26.32, "volume": 636711.0}, {"date": "2019-05-23", "close": 26.3, "volume": 732793.0}, {"date": "2019-05-24", "close": 26.55, "volume": 1218527.0}, {"date": "2019-05-28", "close": 26.68, "volume": 1059898.0}, {"date": "2019-05-29", "close": 26.45, "volume": 953321.0}, {"date": "2019-05-30", "close": 26.47, "volume": 767739.0}, {"date": "2019-05-31", "close": 25.69, "volume": 1253820.0}, {"date": "2019-06-03", "close": 26.2, "volume": 1309484.0}, {"date": "2019-06-04", "close": 26.34, "volume": 1973865.0}, {"date": "2019-06-05", "close": 26.58, "volume": 699683.0}, {"date": "2019-06-06", "close": 25.72, "volume": 2330912.0}, {"date": "2019-06-07", "close": 25.8, "volume": 1149956.0}, {"date": "2019-06-10", "close": 25.95, "volume": 976115.0}, {"date": "2019-06-11", "close": 25.89, "volume": 1035232.0}, {"date": "2019-06-12", "close": 25.85, "volume": 821079.0}, {"date": "2019-06-13", "close": 26.74, "volume": 1058200.0}, {"date": "2019-06-14", "close": 27.03, "volume": 675402.0}, {"date": "2019-06-17", "close": 27.46, "volume": 1180918.0}, {"date": "2019-06-18", "close": 27.29, "volume": 1609798.0}, {"date": "2019-06-19", "close": 27.95, "volume": 1485352.0}, {"date": "2019-06-20", "close": 27.58, "volume": 1409167.0}, {"date": "2019-06-21", "close": 27.33, "volume": 1202853.0}, {"date": "2019-06-24", "close": 27.05, "volume": 1089269.0}, {"date": "2019-06-25", "close": 25.81, "volume": 1763125.0}, {"date": "2019-06-26", "close": 25.97, "volume": 1814471.0}, {"date": "2019-06-27", "close": 26.08, "volume": 1034425.0}, {"date": "2019-06-28", "close": 26.17, "volume": 10105750.0}, {"date": "2019-07-01", "close": 26.82, "volume": 1800981.0}, {"date": "2019-07-02", "close": 26.95, "volume": 914997.0}, {"date": "2019-07-03", "close": 27.28, "volume": 496504.0}, {"date": "2019-07-05", "close": 27.12, "volume": 398784.0}, {"date": "2019-07-08", "close": 27.04, "volume": 587316.0}, {"date": "2019-07-09", "close": 27.45, "volume": 754009.0}, {"date": "2019-07-10", "close": 27.98, "volume": 833795.0}, {"date": "2019-07-11", "close": 27.98, "volume": 630142.0}, {"date": "2019-07-12", "close": 28.57, "volume": 1079475.0}, {"date": "2019-07-15", "close": 28.25, "volume": 632524.0}, {"date": "2019-07-16", "close": 28.31, "volume": 418037.0}, {"date": "2019-07-17", "close": 28.14, "volume": 391168.0}, {"date": "2019-07-18", "close": 28.43, "volume": 385676.0}, {"date": "2019-07-19", "close": 28.13, "volume": 429638.0}, {"date": "2019-07-22", "close": 28.25, "volume": 356539.0}, {"date": "2019-07-23", "close": 28.41, "volume": 319262.0}, {"date": "2019-07-24", "close": 29.04, "volume": 458083.0}, {"date": "2019-07-25", "close": 29.07, "volume": 628686.0}, {"date": "2019-07-26", "close": 29.33, "volume": 432823.0}, {"date": "2019-07-29", "close": 29.13, "volume": 207135.0}, {"date": "2019-07-30", "close": 29.49, "volume": 612174.0}, {"date": "2019-07-31", "close": 29.25, "volume": 792476.0}, {"date": "2019-08-01", "close": 28.66, "volume": 748148.0}, {"date": "2019-08-02", "close": 28.72, "volume": 951291.0}, {"date": "2019-08-05", "close": 26.68, "volume": 1121861.0}, {"date": "2019-08-06", "close": 27.55, "volume": 436022.0}, {"date": "2019-08-07", "close": 27.61, "volume": 673303.0}, {"date": "2019-08-08", "close": 28.21, "volume": 423215.0}, {"date": "2019-08-09", "close": 28.2, "volume": 370351.0}, {"date": "2019-08-12", "close": 27.6, "volume": 167346.0}, {"date": "2019-08-13", "close": 28.06, "volume": 395701.0}, {"date": "2019-08-14", "close": 27.21, "volume": 348735.0}, {"date": "2019-08-15", "close": 27.1, "volume": 316413.0}, {"date": "2019-08-16", "close": 28.33, "volume": 567025.0}, {"date": "2019-08-19", "close": 29.07, "volume": 425311.0}, {"date": "2019-08-20", "close": 28.69, "volume": 390898.0}, {"date": "2019-08-21", "close": 28.91, "volume": 348630.0}, {"date": "2019-08-22", "close": 28.88, "volume": 295036.0}, {"date": "2019-08-23", "close": 27.93, "volume": 488995.0}, {"date": "2019-08-26", "close": 27.69, "volume": 593748.0}, {"date": "2019-08-27", "close": 27.81, "volume": 499858.0}, {"date": "2019-08-28", "close": 28.3, "volume": 550337.0}, {"date": "2019-08-29", "close": 29.25, "volume": 551604.0}, {"date": "2019-08-30", "close": 29.1, "volume": 564151.0}, {"date": "2019-09-03", "close": 28.37, "volume": 459228.0}, {"date": "2019-09-04", "close": 29.3, "volume": 349452.0}, {"date": "2019-09-05", "close": 29.83, "volume": 409291.0}, {"date": "2019-09-06", "close": 29.91, "volume": 316566.0}, {"date": "2019-09-09", "close": 30.01, "volume": 335706.0}, {"date": "2019-09-10", "close": 29.13, "volume": 573498.0}, {"date": "2019-09-11", "close": 29.83, "volume": 278491.0}, {"date": "2019-09-12", "close": 30.4, "volume": 460824.0}, {"date": "2019-09-13", "close": 30.1, "volume": 301666.0}, {"date": "2019-09-16", "close": 30.45, "volume": 289599.0}, {"date": "2019-09-17", "close": 30.7, "volume": 271290.0}, {"date": "2019-09-18", "close": 30.85, "volume": 350553.0}, {"date": "2019-09-19", "close": 29.41, "volume": 3844195.0}, {"date": "2019-09-20", "close": 29.36, "volume": 1185400.0}, {"date": "2019-09-23", "close": 29.64, "volume": 707347.0}, {"date": "2019-09-24", "close": 28.66, "volume": 1030723.0}, {"date": "2019-09-25", "close": 29.8, "volume": 2266112.0}, {"date": "2019-09-26", "close": 29.75, "volume": 505310.0}, {"date": "2019-09-27", "close": 27.75, "volume": 1138277.0}, {"date": "2019-09-30", "close": 26.81, "volume": 1461945.0}, {"date": "2019-10-01", "close": 26.41, "volume": 834491.0}, {"date": "2019-10-02", "close": 26.23, "volume": 596668.0}, {"date": "2019-10-03", "close": 26.47, "volume": 341358.0}, {"date": "2019-10-04", "close": 26.42, "volume": 401470.0}, {"date": "2019-10-07", "close": 26.06, "volume": 402328.0}, {"date": "2019-10-08", "close": 25.93, "volume": 818032.0}, {"date": "2019-10-09", "close": 26.2, "volume": 425627.0}, {"date": "2019-10-10", "close": 26.07, "volume": 458532.0}, {"date": "2019-10-11", "close": 26.65, "volume": 505897.0}, {"date": "2019-10-14", "close": 26.31, "volume": 291133.0}, {"date": "2019-10-15", "close": 26.74, "volume": 377183.0}, {"date": "2019-10-16", "close": 26.38, "volume": 364117.0}, {"date": "2019-10-17", "close": 27.17, "volume": 390011.0}, {"date": "2019-10-18", "close": 27.85, "volume": 468978.0}, {"date": "2019-10-21", "close": 28.26, "volume": 340172.0}, {"date": "2019-10-22", "close": 27.96, "volume": 350823.0}, {"date": "2019-10-23", "close": 28.77, "volume": 408183.0}, {"date": "2019-10-24", "close": 28.19, "volume": 317567.0}, {"date": "2019-10-25", "close": 28.25, "volume": 201716.0}, {"date": "2019-10-28", "close": 29.3, "volume": 1027342.0}, {"date": "2019-10-29", "close": 29.67, "volume": 622133.0}, {"date": "2019-10-30", "close": 29.73, "volume": 632534.0}, {"date": "2019-10-31", "close": 29.57, "volume": 643388.0}, {"date": "2019-11-01", "close": 31.37, "volume": 1112278.0}, {"date": "2019-11-04", "close": 32.73, "volume": 883304.0}, {"date": "2019-11-05", "close": 31.77, "volume": 587661.0}, {"date": "2019-11-06", "close": 32.0, "volume": 361715.0}, {"date": "2019-11-07", "close": 32.15, "volume": 449249.0}, {"date": "2019-11-08", "close": 31.59, "volume": 448011.0}, {"date": "2019-11-11", "close": 31.86, "volume": 421102.0}, {"date": "2019-11-12", "close": 31.59, "volume": 361223.0}, {"date": "2019-11-13", "close": 31.89, "volume": 471642.0}, {"date": "2019-11-14", "close": 31.71, "volume": 310254.0}, {"date": "2019-11-15", "close": 31.57, "volume": 344381.0}, {"date": "2019-11-18", "close": 32.33, "volume": 651196.0}, {"date": "2019-11-19", "close": 32.86, "volume": 548950.0}, {"date": "2019-11-20", "close": 33.15, "volume": 2342418.0}, {"date": "2019-11-21", "close": 32.18, "volume": 487414.0}, {"date": "2019-11-22", "close": 32.13, "volume": 362550.0}, {"date": "2019-11-25", "close": 32.75, "volume": 504811.0}, {"date": "2019-11-26", "close": 33.28, "volume": 474693.0}, {"date": "2019-11-27", "close": 33.05, "volume": 354758.0}, {"date": "2019-11-29", "close": 33.09, "volume": 122594.0}, {"date": "2019-12-02", "close": 32.54, "volume": 494807.0}, {"date": "2019-12-03", "close": 32.67, "volume": 385187.0}, {"date": "2019-12-04", "close": 32.65, "volume": 298063.0}, {"date": "2019-12-05", "close": 33.15, "volume": 240401.0}, {"date": "2019-12-06", "close": 32.87, "volume": 534476.0}, {"date": "2019-12-09", "close": 32.89, "volume": 284002.0}, {"date": "2019-12-10", "close": 33.65, "volume": 255645.0}, {"date": "2019-12-11", "close": 33.6, "volume": 329393.0}, {"date": "2019-12-12", "close": 33.47, "volume": 354628.0}, {"date": "2019-12-13", "close": 34.15, "volume": 401803.0}, {"date": "2019-12-16", "close": 33.69, "volume": 531567.0}, {"date": "2019-12-17", "close": 33.81, "volume": 261277.0}, {"date": "2019-12-18", "close": 33.94, "volume": 325500.0}, {"date": "2019-12-19", "close": 34.44, "volume": 325113.0}, {"date": "2019-12-20", "close": 34.36, "volume": 1269819.0}, {"date": "2019-12-23", "close": 34.79, "volume": 327109.0}, {"date": "2019-12-24", "close": 34.75, "volume": 172305.0}, {"date": "2019-12-26", "close": 34.79, "volume": 212472.0}, {"date": "2019-12-27", "close": 34.83, "volume": 258332.0}, {"date": "2019-12-30", "close": 35.74, "volume": 395736.0}, {"date": "2019-12-31", "close": 35.69, "volume": 463049.0}, {"date": "2020-01-02", "close": 35.54, "volume": 506536.0}, {"date": "2020-01-03", "close": 35.24, "volume": 401064.0}, {"date": "2020-01-06", "close": 35.59, "volume": 387017.0}, {"date": "2020-01-07", "close": 35.44, "volume": 349463.0}, {"date": "2020-01-08", "close": 36.11, "volume": 683419.0}, {"date": "2020-01-09", "close": 36.42, "volume": 259753.0}, {"date": "2020-01-10", "close": 36.21, "volume": 290657.0}, {"date": "2020-01-13", "close": 36.32, "volume": 341867.0}, {"date": "2020-01-14", "close": 36.0, "volume": 471063.0}, {"date": "2020-01-15", "close": 35.82, "volume": 502545.0}, {"date": "2020-01-16", "close": 36.83, "volume": 558106.0}, {"date": "2020-01-17", "close": 37.28, "volume": 594842.0}, {"date": "2020-01-21", "close": 36.92, "volume": 336150.0}, {"date": "2020-01-22", "close": 37.57, "volume": 521337.0}, {"date": "2020-01-23", "close": 37.9, "volume": 481424.0}, {"date": "2020-01-24", "close": 37.1, "volume": 355478.0}, {"date": "2020-01-27", "close": 35.98, "volume": 383904.0}, {"date": "2020-01-28", "close": 36.54, "volume": 339625.0}, {"date": "2020-01-29", "close": 37.01, "volume": 327609.0}, {"date": "2020-01-30", "close": 36.55, "volume": 575847.0}, {"date": "2020-01-31", "close": 36.06, "volume": 594384.0}, {"date": "2020-02-03", "close": 37.31, "volume": 959030.0}, {"date": "2020-02-04", "close": 38.11, "volume": 700073.0}, {"date": "2020-02-05", "close": 38.53, "volume": 407607.0}, {"date": "2020-02-06", "close": 38.94, "volume": 452460.0}, {"date": "2020-02-07", "close": 38.45, "volume": 404655.0}, {"date": "2020-02-10", "close": 39.25, "volume": 295253.0}, {"date": "2020-02-11", "close": 40.26, "volume": 433456.0}, {"date": "2020-02-12", "close": 40.63, "volume": 606029.0}, {"date": "2020-02-13", "close": 41.1, "volume": 708720.0}, {"date": "2020-02-14", "close": 40.01, "volume": 1100848.0}, {"date": "2020-02-18", "close": 40.1, "volume": 1025670.0}, {"date": "2020-02-19", "close": 41.12, "volume": 657991.0}, {"date": "2020-02-20", "close": 40.39, "volume": 705579.0}, {"date": "2020-02-21", "close": 39.95, "volume": 779676.0}, {"date": "2020-02-24", "close": 39.0, "volume": 800654.0}, {"date": "2020-02-25", "close": 37.24, "volume": 949128.0}, {"date": "2020-02-26", "close": 36.79, "volume": 648475.0}, {"date": "2020-02-27", "close": 35.41, "volume": 884184.0}, {"date": "2020-02-28", "close": 34.59, "volume": 1334916.0}, {"date": "2020-03-02", "close": 36.5, "volume": 638171.0}, {"date": "2020-03-03", "close": 35.54, "volume": 524785.0}, {"date": "2020-03-04", "close": 36.86, "volume": 743118.0}, {"date": "2020-03-05", "close": 35.62, "volume": 1059461.0}, {"date": "2020-03-06", "close": 33.75, "volume": 2840917.0}, {"date": "2020-03-09", "close": 30.76, "volume": 1197380.0}, {"date": "2020-03-10", "close": 32.72, "volume": 1051429.0}, {"date": "2020-03-11", "close": 30.26, "volume": 938612.0}, {"date": "2020-03-12", "close": 28.0, "volume": 1035155.0}, {"date": "2020-03-13", "close": 32.04, "volume": 1074266.0}, {"date": "2020-03-16", "close": 27.41, "volume": 1444621.0}, {"date": "2020-03-17", "close": 30.37, "volume": 1382508.0}, {"date": "2020-03-18", "close": 26.9, "volume": 1737514.0}, {"date": "2020-03-19", "close": 25.6, "volume": 1106531.0}, {"date": "2020-03-20", "close": 22.91, "volume": 2140358.0}, {"date": "2020-03-23", "close": 22.71, "volume": 1202758.0}, {"date": "2020-03-24", "close": 26.89, "volume": 816859.0}, {"date": "2020-03-25", "close": 29.06, "volume": 1707786.0}, {"date": "2020-03-26", "close": 30.44, "volume": 2063859.0}, {"date": "2020-03-27", "close": 29.71, "volume": 974652.0}, {"date": "2020-03-30", "close": 31.37, "volume": 1108153.0}, {"date": "2020-03-31", "close": 30.93, "volume": 1252168.0}, {"date": "2020-04-01", "close": 29.93, "volume": 991554.0}, {"date": "2020-04-02", "close": 30.14, "volume": 662633.0}, {"date": "2020-04-03", "close": 28.84, "volume": 1328997.0}, {"date": "2020-04-06", "close": 30.8, "volume": 1960550.0}, {"date": "2020-04-07", "close": 32.11, "volume": 1132351.0}, {"date": "2020-04-08", "close": 32.42, "volume": 1056136.0}, {"date": "2020-04-09", "close": 35.15, "volume": 1532831.0}, {"date": "2020-04-13", "close": 33.4, "volume": 831237.0}, {"date": "2020-04-14", "close": 32.38, "volume": 1126123.0}, {"date": "2020-04-15", "close": 30.79, "volume": 671006.0}, {"date": "2020-04-16", "close": 31.93, "volume": 611928.0}, {"date": "2020-04-17", "close": 33.2, "volume": 726316.0}, {"date": "2020-04-20", "close": 31.57, "volume": 620151.0}, {"date": "2020-04-21", "close": 29.94, "volume": 899110.0}, {"date": "2020-04-22", "close": 31.02, "volume": 693314.0}, {"date": "2020-04-23", "close": 32.56, "volume": 874250.0}, {"date": "2020-04-24", "close": 33.69, "volume": 595519.0}, {"date": "2020-04-27", "close": 34.98, "volume": 686934.0}, {"date": "2020-04-28", "close": 34.93, "volume": 797141.0}, {"date": "2020-04-29", "close": 35.09, "volume": 1749204.0}, {"date": "2020-04-30", "close": 33.55, "volume": 702104.0}, {"date": "2020-05-01", "close": 32.67, "volume": 975487.0}, {"date": "2020-05-04", "close": 32.04, "volume": 700480.0}, {"date": "2020-05-05", "close": 32.5, "volume": 642861.0}, {"date": "2020-05-06", "close": 35.0, "volume": 1327003.0}, {"date": "2020-05-07", "close": 35.01, "volume": 2867121.0}, {"date": "2020-05-08", "close": 34.38, "volume": 1004881.0}, {"date": "2020-05-11", "close": 34.87, "volume": 790193.0}, {"date": "2020-05-12", "close": 33.93, "volume": 865784.0}, {"date": "2020-05-13", "close": 33.59, "volume": 873979.0}, {"date": "2020-05-14", "close": 33.04, "volume": 1050932.0}, {"date": "2020-05-15", "close": 33.63, "volume": 709862.0}, {"date": "2020-05-18", "close": 34.67, "volume": 642028.0}, {"date": "2020-05-19", "close": 34.2, "volume": 478976.0}, {"date": "2020-05-20", "close": 34.97, "volume": 483504.0}, {"date": "2020-05-21", "close": 34.92, "volume": 1020070.0}, {"date": "2020-05-22", "close": 35.06, "volume": 575118.0}, {"date": "2020-05-26", "close": 36.67, "volume": 1194749.0}, {"date": "2020-05-27", "close": 37.14, "volume": 828466.0}, {"date": "2020-05-28", "close": 36.35, "volume": 616550.0}, {"date": "2020-05-29", "close": 37.76, "volume": 1917671.0}, {"date": "2020-06-01", "close": 37.44, "volume": 1431355.0}, {"date": "2020-06-02", "close": 38.1, "volume": 1461901.0}, {"date": "2020-06-03", "close": 39.0, "volume": 1634882.0}, {"date": "2020-06-04", "close": 39.5, "volume": 1657233.0}, {"date": "2020-06-05", "close": 39.66, "volume": 2343872.0}, {"date": "2020-06-08", "close": 40.5, "volume": 1300735.0}, {"date": "2020-06-09", "close": 39.6, "volume": 1297598.0}, {"date": "2020-06-10", "close": 38.75, "volume": 1908425.0}, {"date": "2020-06-11", "close": 37.33, "volume": 1319281.0}, {"date": "2020-06-12", "close": 38.28, "volume": 1140870.0}, {"date": "2020-06-15", "close": 38.13, "volume": 1965668.0}, {"date": "2020-06-16", "close": 39.19, "volume": 680096.0}, {"date": "2020-06-17", "close": 39.01, "volume": 916594.0}, {"date": "2020-06-18", "close": 39.3, "volume": 862793.0}, {"date": "2020-06-19", "close": 39.02, "volume": 1848595.0}, {"date": "2020-06-22", "close": 40.11, "volume": 2435143.0}, {"date": "2020-06-23", "close": 38.83, "volume": 2617409.0}, {"date": "2020-06-24", "close": 38.12, "volume": 1130252.0}, {"date": "2020-06-25", "close": 38.97, "volume": 1354685.0}, {"date": "2020-06-26", "close": 38.74, "volume": 8104336.0}, {"date": "2020-06-29", "close": 37.77, "volume": 1535943.0}, {"date": "2020-06-30", "close": 39.7, "volume": 1185937.0}, {"date": "2020-07-01", "close": 39.53, "volume": 499045.0}, {"date": "2020-07-02", "close": 39.36, "volume": 1003175.0}, {"date": "2020-07-06", "close": 39.36, "volume": 1142842.0}, {"date": "2020-07-07", "close": 37.9, "volume": 749512.0}, {"date": "2020-07-08", "close": 38.78, "volume": 636486.0}, {"date": "2020-07-09", "close": 38.77, "volume": 680719.0}, {"date": "2020-07-10", "close": 39.41, "volume": 450980.0}, {"date": "2020-07-13", "close": 39.05, "volume": 925591.0}, {"date": "2020-07-14", "close": 39.73, "volume": 490484.0}, {"date": "2020-07-15", "close": 40.4, "volume": 644345.0}, {"date": "2020-07-16", "close": 40.33, "volume": 383442.0}, {"date": "2020-07-17", "close": 40.59, "volume": 569000.0}, {"date": "2020-07-20", "close": 40.84, "volume": 1156110.0}, {"date": "2020-07-21", "close": 40.97, "volume": 437055.0}, {"date": "2020-07-22", "close": 40.78, "volume": 448330.0}, {"date": "2020-07-23", "close": 40.49, "volume": 417577.0}, {"date": "2020-07-24", "close": 39.04, "volume": 1009939.0}, {"date": "2020-07-27", "close": 39.49, "volume": 322971.0}, {"date": "2020-07-28", "close": 39.52, "volume": 343551.0}, {"date": "2020-07-29", "close": 40.46, "volume": 430329.0}, {"date": "2020-07-30", "close": 39.83, "volume": 542571.0}, {"date": "2020-07-31", "close": 39.94, "volume": 297697.0}, {"date": "2020-08-03", "close": 40.74, "volume": 642424.0}, {"date": "2020-08-04", "close": 40.41, "volume": 394360.0}, {"date": "2020-08-05", "close": 40.56, "volume": 774570.0}, {"date": "2020-08-06", "close": 40.27, "volume": 370029.0}, {"date": "2020-08-07", "close": 40.81, "volume": 560074.0}, {"date": "2020-08-10", "close": 42.07, "volume": 963230.0}, {"date": "2020-08-11", "close": 40.37, "volume": 860369.0}, {"date": "2020-08-12", "close": 40.03, "volume": 558502.0}, {"date": "2020-08-13", "close": 40.15, "volume": 653739.0}, {"date": "2020-08-14", "close": 40.01, "volume": 460280.0}, {"date": "2020-08-17", "close": 40.38, "volume": 524598.0}, {"date": "2020-08-18", "close": 39.77, "volume": 293107.0}, {"date": "2020-08-19", "close": 39.99, "volume": 450396.0}, {"date": "2020-08-20", "close": 39.84, "volume": 464606.0}, {"date": "2020-08-21", "close": 39.75, "volume": 306412.0}, {"date": "2020-08-24", "close": 39.42, "volume": 428690.0}, {"date": "2020-08-25", "close": 39.27, "volume": 516129.0}, {"date": "2020-08-26", "close": 40.14, "volume": 611200.0}, {"date": "2020-08-27", "close": 40.78, "volume": 628073.0}, {"date": "2020-08-28", "close": 40.31, "volume": 328576.0}, {"date": "2020-08-31", "close": 40.45, "volume": 384772.0}, {"date": "2020-09-01", "close": 40.47, "volume": 382821.0}, {"date": "2020-09-02", "close": 40.96, "volume": 378423.0}, {"date": "2020-09-03", "close": 39.41, "volume": 873620.0}, {"date": "2020-09-04", "close": 39.59, "volume": 667959.0}, {"date": "2020-09-08", "close": 38.48, "volume": 711259.0}, {"date": "2020-09-09", "close": 39.36, "volume": 578716.0}, {"date": "2020-09-10", "close": 39.39, "volume": 922386.0}, {"date": "2020-09-11", "close": 39.82, "volume": 654083.0}, {"date": "2020-09-14", "close": 40.47, "volume": 904846.0}, {"date": "2020-09-15", "close": 40.17, "volume": 647940.0}, {"date": "2020-09-16", "close": 40.48, "volume": 998410.0}, {"date": "2020-09-17", "close": 39.47, "volume": 867514.0}, {"date": "2020-09-18", "close": 39.83, "volume": 1916975.0}, {"date": "2020-09-21", "close": 38.93, "volume": 759430.0}, {"date": "2020-09-22", "close": 39.51, "volume": 625511.0}, {"date": "2020-09-23", "close": 39.32, "volume": 799168.0}, {"date": "2020-09-24", "close": 38.76, "volume": 1108620.0}, {"date": "2020-09-25", "close": 39.83, "volume": 400883.0}, {"date": "2020-09-28", "close": 40.51, "volume": 767207.0}, {"date": "2020-09-29", "close": 40.2, "volume": 1424425.0}, {"date": "2020-09-30", "close": 40.42, "volume": 649267.0}, {"date": "2020-10-01", "close": 40.53, "volume": 723509.0}, {"date": "2020-10-02", "close": 41.0, "volume": 398583.0}, {"date": "2020-10-05", "close": 42.25, "volume": 435189.0}, {"date": "2020-10-06", "close": 42.08, "volume": 570904.0}, {"date": "2020-10-07", "close": 42.06, "volume": 487295.0}, {"date": "2020-10-08", "close": 42.97, "volume": 609874.0}, {"date": "2020-10-09", "close": 43.15, "volume": 501465.0}, {"date": "2020-10-12", "close": 43.27, "volume": 609053.0}, {"date": "2020-10-13", "close": 44.1, "volume": 682872.0}, {"date": "2020-10-14", "close": 43.86, "volume": 520535.0}, {"date": "2020-10-15", "close": 44.17, "volume": 455695.0}, {"date": "2020-10-16", "close": 44.67, "volume": 409992.0}, {"date": "2020-10-19", "close": 44.4, "volume": 928059.0}, {"date": "2020-10-20", "close": 44.42, "volume": 330074.0}, {"date": "2020-10-21", "close": 43.83, "volume": 324164.0}, {"date": "2020-10-22", "close": 44.38, "volume": 359137.0}, {"date": "2020-10-23", "close": 44.83, "volume": 306696.0}, {"date": "2020-10-26", "close": 43.39, "volume": 340077.0}, {"date": "2020-10-27", "close": 42.95, "volume": 430517.0}, {"date": "2020-10-28", "close": 42.06, "volume": 489932.0}, {"date": "2020-10-29", "close": 42.15, "volume": 478006.0}, {"date": "2020-10-30", "close": 42.3, "volume": 358972.0}, {"date": "2020-11-02", "close": 42.1, "volume": 557348.0}, {"date": "2020-11-03", "close": 41.61, "volume": 903659.0}, {"date": "2020-11-04", "close": 43.4, "volume": 734656.0}, {"date": "2020-11-05", "close": 44.52, "volume": 441235.0}, {"date": "2020-11-06", "close": 44.69, "volume": 467102.0}, {"date": "2020-11-09", "close": 44.3, "volume": 637752.0}, {"date": "2020-11-10", "close": 44.57, "volume": 532697.0}, {"date": "2020-11-11", "close": 44.6, "volume": 354764.0}, {"date": "2020-11-12", "close": 43.76, "volume": 366720.0}, {"date": "2020-11-13", "close": 44.25, "volume": 365709.0}, {"date": "2020-11-16", "close": 44.58, "volume": 306585.0}, {"date": "2020-11-17", "close": 44.97, "volume": 306832.0}, {"date": "2020-11-18", "close": 44.78, "volume": 628413.0}, {"date": "2020-11-19", "close": 45.01, "volume": 481918.0}, {"date": "2020-11-20", "close": 44.96, "volume": 322240.0}, {"date": "2020-11-23", "close": 44.75, "volume": 467121.0}, {"date": "2020-11-24", "close": 44.66, "volume": 653617.0}, {"date": "2020-11-25", "close": 45.04, "volume": 551026.0}, {"date": "2020-11-27", "close": 45.19, "volume": 224777.0}, {"date": "2020-11-30", "close": 45.05, "volume": 626394.0}, {"date": "2020-12-01", "close": 45.87, "volume": 779985.0}, {"date": "2020-12-02", "close": 45.87, "volume": 564718.0}, {"date": "2020-12-03", "close": 46.48, "volume": 657455.0}, {"date": "2020-12-04", "close": 46.99, "volume": 351970.0}, {"date": "2020-12-07", "close": 47.51, "volume": 414715.0}, {"date": "2020-12-08", "close": 48.29, "volume": 323491.0}, {"date": "2020-12-09", "close": 48.37, "volume": 478860.0}, {"date": "2020-12-10", "close": 48.46, "volume": 343926.0}, {"date": "2020-12-11", "close": 48.61, "volume": 361023.0}, {"date": "2020-12-14", "close": 48.49, "volume": 525183.0}, {"date": "2020-12-15", "close": 49.24, "volume": 642327.0}, {"date": "2020-12-16", "close": 49.01, "volume": 544444.0}, {"date": "2020-12-17", "close": 49.16, "volume": 570842.0}, {"date": "2020-12-18", "close": 49.4, "volume": 2682491.0}, {"date": "2020-12-21", "close": 49.51, "volume": 597210.0}, {"date": "2020-12-22", "close": 49.22, "volume": 496684.0}, {"date": "2020-12-23", "close": 49.13, "volume": 424560.0}, {"date": "2020-12-24", "close": 49.06, "volume": 222303.0}, {"date": "2020-12-28", "close": 48.54, "volume": 595650.0}, {"date": "2020-12-29", "close": 47.74, "volume": 543837.0}, {"date": "2020-12-30", "close": 47.69, "volume": 345965.0}, {"date": "2020-12-31", "close": 47.05, "volume": 1438399.0}, {"date": "2021-01-04", "close": 46.68, "volume": 576793.0}, {"date": "2021-01-05", "close": 46.15, "volume": 879530.0}, {"date": "2021-01-06", "close": 46.62, "volume": 728820.0}, {"date": "2021-01-07", "close": 47.4, "volume": 557940.0}, {"date": "2021-01-08", "close": 47.51, "volume": 549073.0}, {"date": "2021-01-11", "close": 46.74, "volume": 571151.0}, {"date": "2021-01-12", "close": 46.53, "volume": 460983.0}, {"date": "2021-01-13", "close": 46.26, "volume": 372074.0}, {"date": "2021-01-14", "close": 45.78, "volume": 524404.0}, {"date": "2021-01-15", "close": 45.14, "volume": 683425.0}, {"date": "2021-01-19", "close": 45.67, "volume": 884283.0}, {"date": "2021-01-20", "close": 46.42, "volume": 701338.0}, {"date": "2021-01-21", "close": 45.76, "volume": 459978.0}, {"date": "2021-01-22", "close": 45.28, "volume": 372717.0}, {"date": "2021-01-25", "close": 45.18, "volume": 299787.0}, {"date": "2021-01-26", "close": 45.96, "volume": 395255.0}, {"date": "2021-01-27", "close": 44.54, "volume": 560955.0}, {"date": "2021-01-28", "close": 46.14, "volume": 411268.0}, {"date": "2021-01-29", "close": 45.16, "volume": 378025.0}, {"date": "2021-02-01", "close": 46.42, "volume": 377153.0}, {"date": "2021-02-02", "close": 48.67, "volume": 462764.0}, {"date": "2021-02-03", "close": 47.75, "volume": 758357.0}, {"date": "2021-02-04", "close": 48.75, "volume": 543068.0}, {"date": "2021-02-05", "close": 48.67, "volume": 532932.0}, {"date": "2021-02-08", "close": 49.11, "volume": 559869.0}, {"date": "2021-02-09", "close": 49.36, "volume": 997393.0}, {"date": "2021-02-10", "close": 50.63, "volume": 1038367.0}, {"date": "2021-02-11", "close": 50.59, "volume": 1131630.0}, {"date": "2021-02-12", "close": 51.44, "volume": 699207.0}, {"date": "2021-02-16", "close": 52.71, "volume": 667756.0}, {"date": "2021-02-17", "close": 53.1, "volume": 779138.0}, {"date": "2021-02-18", "close": 52.02, "volume": 548150.0}, {"date": "2021-02-19", "close": 51.49, "volume": 687829.0}, {"date": "2021-02-22", "close": 50.3, "volume": 484049.0}, {"date": "2021-02-23", "close": 50.71, "volume": 1001416.0}, {"date": "2021-02-24", "close": 52.19, "volume": 444416.0}, {"date": "2021-02-25", "close": 51.64, "volume": 630234.0}, {"date": "2021-02-26", "close": 51.98, "volume": 723588.0}, {"date": "2021-03-01", "close": 52.49, "volume": 717831.0}, {"date": "2021-03-02", "close": 52.0, "volume": 809369.0}, {"date": "2021-03-03", "close": 51.37, "volume": 734825.0}, {"date": "2021-03-04", "close": 50.42, "volume": 655967.0}, {"date": "2021-03-05", "close": 51.16, "volume": 937557.0}, {"date": "2021-03-08", "close": 52.49, "volume": 806549.0}, {"date": "2021-03-09", "close": 53.77, "volume": 593574.0}, {"date": "2021-03-10", "close": 53.68, "volume": 511713.0}, {"date": "2021-03-11", "close": 54.8, "volume": 688559.0}, {"date": "2021-03-12", "close": 55.24, "volume": 443431.0}, {"date": "2021-03-15", "close": 55.39, "volume": 547371.0}, {"date": "2021-03-16", "close": 54.68, "volume": 499451.0}, {"date": "2021-03-17", "close": 55.38, "volume": 950372.0}, {"date": "2021-03-18", "close": 54.6, "volume": 1088657.0}, {"date": "2021-03-19", "close": 54.2, "volume": 1364644.0}, {"date": "2021-03-22", "close": 54.99, "volume": 1264667.0}, {"date": "2021-03-23", "close": 54.41, "volume": 1063406.0}, {"date": "2021-03-24", "close": 54.74, "volume": 765744.0}, {"date": "2021-03-25", "close": 53.97, "volume": 661028.0}, {"date": "2021-03-26", "close": 53.9, "volume": 594887.0}, {"date": "2021-03-29", "close": 52.88, "volume": 708022.0}, {"date": "2021-03-30", "close": 53.13, "volume": 357822.0}, {"date": "2021-03-31", "close": 56.03, "volume": 1433257.0}, {"date": "2021-04-01", "close": 57.68, "volume": 596252.0}, {"date": "2021-04-05", "close": 59.13, "volume": 590805.0}, {"date": "2021-04-06", "close": 54.84, "volume": 6072556.0}, {"date": "2021-04-07", "close": 55.65, "volume": 2640384.0}, {"date": "2021-04-08", "close": 55.34, "volume": 1737946.0}, {"date": "2021-04-09", "close": 55.13, "volume": 779364.0}, {"date": "2021-04-12", "close": 55.11, "volume": 741347.0}, {"date": "2021-04-13", "close": 55.86, "volume": 764680.0}, {"date": "2021-04-14", "close": 56.22, "volume": 807748.0}, {"date": "2021-04-15", "close": 55.86, "volume": 885051.0}, {"date": "2021-04-16", "close": 55.89, "volume": 683503.0}, {"date": "2021-04-19", "close": 56.01, "volume": 707602.0}, {"date": "2021-04-20", "close": 54.47, "volume": 981290.0}, {"date": "2021-04-21", "close": 55.07, "volume": 699302.0}, {"date": "2021-04-22", "close": 54.86, "volume": 967797.0}, {"date": "2021-04-23", "close": 55.37, "volume": 1774278.0}, {"date": "2021-04-26", "close": 54.99, "volume": 1037820.0}, {"date": "2021-04-27", "close": 55.92, "volume": 729592.0}, {"date": "2021-04-28", "close": 56.13, "volume": 1272584.0}, {"date": "2021-04-29", "close": 54.27, "volume": 1751758.0}, {"date": "2021-04-30", "close": 52.52, "volume": 2069095.0}, {"date": "2021-05-03", "close": 52.11, "volume": 1620253.0}, {"date": "2021-05-04", "close": 51.48, "volume": 2117154.0}, {"date": "2021-05-05", "close": 52.51, "volume": 1872049.0}, {"date": "2021-05-06", "close": 53.71, "volume": 2216934.0}, {"date": "2021-05-07", "close": 53.66, "volume": 1877069.0}, {"date": "2021-05-10", "close": 53.3, "volume": 2118531.0}, {"date": "2021-05-11", "close": 52.46, "volume": 1297637.0}, {"date": "2021-05-12", "close": 51.04, "volume": 457639.0}, {"date": "2021-05-13", "close": 51.13, "volume": 658634.0}, {"date": "2021-05-14", "close": 52.41, "volume": 442693.0}, {"date": "2021-05-17", "close": 51.91, "volume": 669514.0}, {"date": "2021-05-18", "close": 51.66, "volume": 627152.0}, {"date": "2021-05-19", "close": 51.19, "volume": 585066.0}, {"date": "2021-05-20", "close": 52.01, "volume": 698582.0}, {"date": "2021-05-21", "close": 55.0, "volume": 1482406.0}, {"date": "2021-05-24", "close": 54.26, "volume": 1554338.0}, {"date": "2021-05-25", "close": 54.44, "volume": 1688593.0}, {"date": "2021-05-26", "close": 54.6, "volume": 1459208.0}, {"date": "2021-05-27", "close": 54.98, "volume": 524383.0}, {"date": "2021-05-28", "close": 55.18, "volume": 650625.0}, {"date": "2021-06-01", "close": 55.29, "volume": 1738597.0}, {"date": "2021-06-02", "close": 55.57, "volume": 621630.0}, {"date": "2021-06-03", "close": 56.19, "volume": 571058.0}, {"date": "2021-06-04", "close": 56.57, "volume": 336372.0}, {"date": "2021-06-07", "close": 57.62, "volume": 706754.0}, {"date": "2021-06-08", "close": 59.12, "volume": 836954.0}, {"date": "2021-06-09", "close": 58.79, "volume": 457687.0}, {"date": "2021-06-10", "close": 58.53, "volume": 346567.0}, {"date": "2021-06-11", "close": 59.29, "volume": 529992.0}, {"date": "2021-06-14", "close": 58.64, "volume": 364176.0}, {"date": "2021-06-15", "close": 58.0, "volume": 569184.0}, {"date": "2021-06-16", "close": 58.4, "volume": 827728.0}, {"date": "2021-06-17", "close": 58.0, "volume": 866753.0}, {"date": "2021-06-18", "close": 57.19, "volume": 1186179.0}, {"date": "2021-06-21", "close": 58.13, "volume": 1201188.0}, {"date": "2021-06-22", "close": 58.84, "volume": 565079.0}, {"date": "2021-06-23", "close": 59.2, "volume": 707918.0}, {"date": "2021-06-24", "close": 60.55, "volume": 936843.0}, {"date": "2021-06-25", "close": 62.71, "volume": 3372284.0}, {"date": "2021-06-28", "close": 63.67, "volume": 1045670.0}, {"date": "2021-06-29", "close": 63.08, "volume": 857422.0}, {"date": "2021-06-30", "close": 63.59, "volume": 957276.0}, {"date": "2021-07-01", "close": 63.9, "volume": 542222.0}, {"date": "2021-07-02", "close": 64.99, "volume": 474790.0}, {"date": "2021-07-06", "close": 65.01, "volume": 876464.0}, {"date": "2021-07-07", "close": 64.82, "volume": 497852.0}, {"date": "2021-07-08", "close": 63.96, "volume": 849104.0}, {"date": "2021-07-09", "close": 64.67, "volume": 390152.0}, {"date": "2021-07-12", "close": 64.86, "volume": 408193.0}, {"date": "2021-07-13", "close": 63.95, "volume": 317995.0}, {"date": "2021-07-14", "close": 63.45, "volume": 308481.0}, {"date": "2021-07-15", "close": 62.95, "volume": 768344.0}, {"date": "2021-07-16", "close": 62.17, "volume": 453261.0}, {"date": "2021-07-19", "close": 61.46, "volume": 535838.0}, {"date": "2021-07-20", "close": 63.21, "volume": 452774.0}, {"date": "2021-07-21", "close": 64.14, "volume": 371362.0}, {"date": "2021-07-22", "close": 65.1, "volume": 332621.0}, {"date": "2021-07-23", "close": 66.51, "volume": 428870.0}, {"date": "2021-07-26", "close": 66.98, "volume": 450314.0}, {"date": "2021-07-27", "close": 67.5, "volume": 490454.0}, {"date": "2021-07-28", "close": 68.69, "volume": 598870.0}, {"date": "2021-07-29", "close": 70.51, "volume": 818672.0}, {"date": "2021-07-30", "close": 71.61, "volume": 801203.0}, {"date": "2021-08-02", "close": 70.89, "volume": 666222.0}, {"date": "2021-08-03", "close": 72.78, "volume": 494720.0}, {"date": "2021-08-04", "close": 72.66, "volume": 419838.0}, {"date": "2021-08-05", "close": 73.62, "volume": 722141.0}, {"date": "2021-08-06", "close": 73.81, "volume": 452474.0}, {"date": "2021-08-09", "close": 72.83, "volume": 346586.0}, {"date": "2021-08-10", "close": 72.04, "volume": 487767.0}, {"date": "2021-08-11", "close": 71.03, "volume": 581408.0}, {"date": "2021-08-12", "close": 71.91, "volume": 819660.0}, {"date": "2021-08-13", "close": 74.49, "volume": 906392.0}, {"date": "2021-08-16", "close": 74.39, "volume": 1111095.0}, {"date": "2021-08-17", "close": 72.36, "volume": 2096665.0}, {"date": "2021-08-18", "close": 71.72, "volume": 637170.0}, {"date": "2021-08-19", "close": 71.01, "volume": 778038.0}, {"date": "2021-08-20", "close": 71.16, "volume": 974186.0}, {"date": "2021-08-23", "close": 72.53, "volume": 629939.0}, {"date": "2021-08-24", "close": 73.09, "volume": 786650.0}, {"date": "2021-08-25", "close": 73.41, "volume": 623989.0}, {"date": "2021-08-26", "close": 74.35, "volume": 396083.0}, {"date": "2021-08-27", "close": 75.11, "volume": 439197.0}, {"date": "2021-08-30", "close": 76.13, "volume": 528306.0}, {"date": "2021-08-31", "close": 77.18, "volume": 733475.0}, {"date": "2021-09-01", "close": 77.66, "volume": 552399.0}, {"date": "2021-09-02", "close": 78.82, "volume": 523199.0}, {"date": "2021-09-03", "close": 79.33, "volume": 541208.0}, {"date": "2021-09-07", "close": 79.3, "volume": 937769.0}, {"date": "2021-09-08", "close": 79.99, "volume": 668416.0}, {"date": "2021-09-09", "close": 79.75, "volume": 629307.0}, {"date": "2021-09-10", "close": 78.93, "volume": 398274.0}, {"date": "2021-09-13", "close": 78.72, "volume": 727685.0}, {"date": "2021-09-14", "close": 78.22, "volume": 551488.0}, {"date": "2021-09-15", "close": 79.38, "volume": 525936.0}, {"date": "2021-09-16", "close": 79.98, "volume": 405366.0}, {"date": "2021-09-17", "close": 78.7, "volume": 3587968.0}, {"date": "2021-09-20", "close": 76.51, "volume": 602334.0}, {"date": "2021-09-21", "close": 76.39, "volume": 454625.0}, {"date": "2021-09-22", "close": 76.54, "volume": 626525.0}, {"date": "2021-09-23", "close": 77.67, "volume": 874674.0}, {"date": "2021-09-24", "close": 77.28, "volume": 569802.0}, {"date": "2021-09-27", "close": 75.56, "volume": 344475.0}, {"date": "2021-09-28", "close": 73.18, "volume": 541264.0}, {"date": "2021-09-29", "close": 73.73, "volume": 635568.0}, {"date": "2021-09-30", "close": 73.83, "volume": 496038.0}, {"date": "2021-10-01", "close": 74.43, "volume": 594677.0}, {"date": "2021-10-04", "close": 73.25, "volume": 664036.0}, {"date": "2021-10-05", "close": 74.69, "volume": 693282.0}, {"date": "2021-10-06", "close": 75.76, "volume": 651970.0}, {"date": "2021-10-07", "close": 77.23, "volume": 606810.0}, {"date": "2021-10-08", "close": 77.73, "volume": 449413.0}, {"date": "2021-10-11", "close": 76.49, "volume": 328819.0}, {"date": "2021-10-12", "close": 76.62, "volume": 252950.0}, {"date": "2021-10-13", "close": 77.34, "volume": 373234.0}, {"date": "2021-10-14", "close": 78.8, "volume": 469913.0}, {"date": "2021-10-15", "close": 76.73, "volume": 509185.0}, {"date": "2021-10-18", "close": 76.55, "volume": 461182.0}, {"date": "2021-10-19", "close": 78.56, "volume": 643609.0}, {"date": "2021-10-20", "close": 79.67, "volume": 363780.0}, {"date": "2021-10-21", "close": 81.02, "volume": 487427.0}, {"date": "2021-10-22", "close": 81.67, "volume": 509472.0}, {"date": "2021-10-25", "close": 83.59, "volume": 622340.0}, {"date": "2021-10-26", "close": 84.5, "volume": 1138294.0}, {"date": "2021-10-27", "close": 82.82, "volume": 526421.0}, {"date": "2021-10-28", "close": 86.23, "volume": 479264.0}, {"date": "2021-10-29", "close": 84.74, "volume": 639786.0}, {"date": "2021-11-01", "close": 83.99, "volume": 618600.0}, {"date": "2021-11-02", "close": 84.8, "volume": 876349.0}, {"date": "2021-11-03", "close": 86.61, "volume": 636193.0}, {"date": "2021-11-04", "close": 86.31, "volume": 531682.0}, {"date": "2021-11-05", "close": 85.66, "volume": 443617.0}, {"date": "2021-11-08", "close": 86.11, "volume": 533655.0}, {"date": "2021-11-09", "close": 87.47, "volume": 523571.0}, {"date": "2021-11-10", "close": 86.95, "volume": 758800.0}, {"date": "2021-11-11", "close": 86.03, "volume": 638437.0}, {"date": "2021-11-12", "close": 86.53, "volume": 397361.0}, {"date": "2021-11-15", "close": 86.48, "volume": 235327.0}, {"date": "2021-11-16", "close": 87.21, "volume": 329759.0}, {"date": "2021-11-17", "close": 88.84, "volume": 984769.0}, {"date": "2021-11-18", "close": 88.83, "volume": 534073.0}, {"date": "2021-11-19", "close": 88.3, "volume": 350275.0}, {"date": "2021-11-22", "close": 87.5, "volume": 522652.0}, {"date": "2021-11-23", "close": 85.58, "volume": 1587633.0}, {"date": "2021-11-24", "close": 84.36, "volume": 398633.0}, {"date": "2021-11-26", "close": 82.17, "volume": 509279.0}, {"date": "2021-11-29", "close": 82.23, "volume": 545418.0}, {"date": "2021-11-30", "close": 81.16, "volume": 740142.0}, {"date": "2021-12-01", "close": 81.05, "volume": 625152.0}, {"date": "2021-12-02", "close": 83.22, "volume": 576109.0}, {"date": "2021-12-03", "close": 79.89, "volume": 665622.0}, {"date": "2021-12-06", "close": 80.69, "volume": 698925.0}, {"date": "2021-12-07", "close": 80.6, "volume": 506581.0}, {"date": "2021-12-08", "close": 80.25, "volume": 547175.0}, {"date": "2021-12-09", "close": 79.95, "volume": 518180.0}, {"date": "2021-12-10", "close": 78.69, "volume": 454295.0}, {"date": "2021-12-13", "close": 77.71, "volume": 562776.0}, {"date": "2021-12-14", "close": 76.67, "volume": 1152551.0}, {"date": "2021-12-15", "close": 77.72, "volume": 718605.0}, {"date": "2021-12-16", "close": 75.35, "volume": 890745.0}, {"date": "2021-12-17", "close": 76.69, "volume": 1345118.0}, {"date": "2021-12-20", "close": 73.61, "volume": 874374.0}, {"date": "2021-12-21", "close": 76.94, "volume": 746574.0}, {"date": "2021-12-22", "close": 79.0, "volume": 469286.0}, {"date": "2021-12-23", "close": 81.36, "volume": 468053.0}, {"date": "2021-12-27", "close": 82.8, "volume": 473429.0}, {"date": "2021-12-28", "close": 82.04, "volume": 353141.0}, {"date": "2021-12-29", "close": 80.92, "volume": 310129.0}, {"date": "2021-12-30", "close": 81.05, "volume": 322699.0}, {"date": "2021-12-31", "close": 81.27, "volume": 447228.0}, {"date": "2022-01-03", "close": 79.19, "volume": 361794.0}, {"date": "2022-01-04", "close": 78.99, "volume": 567768.0}, {"date": "2022-01-05", "close": 74.1, "volume": 640340.0}, {"date": "2022-01-06", "close": 73.94, "volume": 1023101.0}, {"date": "2022-01-07", "close": 75.0, "volume": 688273.0}, {"date": "2022-01-10", "close": 74.69, "volume": 615617.0}, {"date": "2022-01-11", "close": 78.49, "volume": 618500.0}, {"date": "2022-01-12", "close": 78.05, "volume": 517531.0}, {"date": "2022-01-13", "close": 76.57, "volume": 591759.0}, {"date": "2022-01-14", "close": 77.12, "volume": 752683.0}, {"date": "2022-01-18", "close": 75.86, "volume": 770150.0}, {"date": "2022-01-19", "close": 74.81, "volume": 765819.0}, {"date": "2022-01-20", "close": 74.12, "volume": 671072.0}, {"date": "2022-01-21", "close": 72.75, "volume": 702782.0}, {"date": "2022-01-24", "close": 72.64, "volume": 1402430.0}, {"date": "2022-01-25", "close": 71.99, "volume": 731218.0}, {"date": "2022-01-26", "close": 71.82, "volume": 516982.0}, {"date": "2022-01-27", "close": 72.96, "volume": 901284.0}, {"date": "2022-01-28", "close": 74.16, "volume": 832026.0}, {"date": "2022-01-31", "close": 79.72, "volume": 804906.0}, {"date": "2022-02-01", "close": 77.61, "volume": 994809.0}, {"date": "2022-02-02", "close": 80.71, "volume": 1910654.0}, {"date": "2022-02-03", "close": 78.27, "volume": 1058603.0}, {"date": "2022-02-04", "close": 79.39, "volume": 706995.0}, {"date": "2022-02-07", "close": 78.9, "volume": 529972.0}, {"date": "2022-02-08", "close": 78.44, "volume": 762961.0}, {"date": "2022-02-09", "close": 81.27, "volume": 1003822.0}, {"date": "2022-02-10", "close": 80.46, "volume": 1265699.0}, {"date": "2022-02-11", "close": 79.9, "volume": 1285526.0}, {"date": "2022-02-14", "close": 78.64, "volume": 1199289.0}, {"date": "2022-02-15", "close": 80.82, "volume": 1043116.0}, {"date": "2022-02-16", "close": 82.41, "volume": 812023.0}, {"date": "2022-02-17", "close": 79.01, "volume": 775603.0}, {"date": "2022-02-18", "close": 76.95, "volume": 511493.0}, {"date": "2022-02-22", "close": 75.52, "volume": 662185.0}, {"date": "2022-02-23", "close": 73.39, "volume": 463106.0}, {"date": "2022-02-24", "close": 75.53, "volume": 1149565.0}, {"date": "2022-02-25", "close": 79.72, "volume": 794159.0}, {"date": "2022-02-28", "close": 81.09, "volume": 1080486.0}, {"date": "2022-03-01", "close": 79.18, "volume": 989367.0}, {"date": "2022-03-02", "close": 82.21, "volume": 809730.0}, {"date": "2022-03-03", "close": 77.42, "volume": 1388340.0}, {"date": "2022-03-04", "close": 74.66, "volume": 806378.0}, {"date": "2022-03-07", "close": 67.93, "volume": 1164670.0}, {"date": "2022-03-08", "close": 66.37, "volume": 1361718.0}, {"date": "2022-03-09", "close": 70.94, "volume": 554147.0}, {"date": "2022-03-10", "close": 71.37, "volume": 735526.0}, {"date": "2022-03-11", "close": 71.25, "volume": 632102.0}, {"date": "2022-03-14", "close": 69.96, "volume": 719017.0}, {"date": "2022-03-15", "close": 71.26, "volume": 516850.0}, {"date": "2022-03-16", "close": 75.46, "volume": 1427333.0}, {"date": "2022-03-17", "close": 77.06, "volume": 1197927.0}, {"date": "2022-03-18", "close": 80.6, "volume": 1403769.0}, {"date": "2022-03-21", "close": 78.43, "volume": 1118888.0}, {"date": "2022-03-22", "close": 80.29, "volume": 1217435.0}, {"date": "2022-03-23", "close": 78.67, "volume": 390911.0}, {"date": "2022-03-24", "close": 79.14, "volume": 547515.0}, {"date": "2022-03-25", "close": 79.09, "volume": 678518.0}, {"date": "2022-03-28", "close": 79.63, "volume": 383303.0}, {"date": "2022-03-29", "close": 82.71, "volume": 678059.0}, {"date": "2022-03-30", "close": 81.69, "volume": 815321.0}, {"date": "2022-03-31", "close": 81.23, "volume": 716476.0}, {"date": "2022-04-01", "close": 83.04, "volume": 471552.0}, {"date": "2022-04-04", "close": 84.38, "volume": 771134.0}, {"date": "2022-04-05", "close": 81.38, "volume": 1113316.0}, {"date": "2022-04-06", "close": 79.45, "volume": 719134.0}, {"date": "2022-04-07", "close": 80.0, "volume": 641944.0}, {"date": "2022-04-08", "close": 80.37, "volume": 666528.0}, {"date": "2022-04-11", "close": 77.05, "volume": 1032056.0}, {"date": "2022-04-12", "close": 76.0, "volume": 721058.0}, {"date": "2022-04-13", "close": 78.65, "volume": 588216.0}, {"date": "2022-04-14", "close": 77.3, "volume": 546710.0}, {"date": "2022-04-18", "close": 76.67, "volume": 587619.0}, {"date": "2022-04-19", "close": 80.21, "volume": 676448.0}, {"date": "2022-04-20", "close": 82.01, "volume": 668139.0}, {"date": "2022-04-21", "close": 77.61, "volume": 879912.0}, {"date": "2022-04-22", "close": 75.62, "volume": 961112.0}, {"date": "2022-04-25", "close": 76.54, "volume": 785629.0}, {"date": "2022-04-26", "close": 71.69, "volume": 1274180.0}, {"date": "2022-04-27", "close": 70.28, "volume": 800028.0}, {"date": "2022-04-28", "close": 71.0, "volume": 1096964.0}, {"date": "2022-04-29", "close": 66.22, "volume": 1170441.0}, {"date": "2022-05-02", "close": 67.62, "volume": 1360334.0}, {"date": "2022-05-03", "close": 69.3, "volume": 879849.0}, {"date": "2022-05-04", "close": 72.0, "volume": 926944.0}, {"date": "2022-05-05", "close": 69.21, "volume": 862085.0}, {"date": "2022-05-06", "close": 67.89, "volume": 858716.0}, {"date": "2022-05-09", "close": 63.29, "volume": 894870.0}, {"date": "2022-05-10", "close": 64.45, "volume": 979179.0}, {"date": "2022-05-11", "close": 63.03, "volume": 1477910.0}, {"date": "2022-05-12", "close": 63.85, "volume": 1022435.0}, {"date": "2022-05-13", "close": 68.53, "volume": 928677.0}, {"date": "2022-05-16", "close": 67.26, "volume": 586375.0}, {"date": "2022-05-17", "close": 69.79, "volume": 454991.0}, {"date": "2022-05-18", "close": 66.79, "volume": 525695.0}, {"date": "2022-05-19", "close": 66.68, "volume": 516011.0}, {"date": "2022-05-20", "close": 66.76, "volume": 946861.0}, {"date": "2022-05-23", "close": 68.19, "volume": 806209.0}, {"date": "2022-05-24", "close": 66.4, "volume": 440632.0}, {"date": "2022-05-25", "close": 67.78, "volume": 466126.0}, {"date": "2022-05-26", "close": 70.46, "volume": 659751.0}, {"date": "2022-05-27", "close": 72.71, "volume": 444618.0}, {"date": "2022-05-31", "close": 71.17, "volume": 887199.0}, {"date": "2022-06-01", "close": 69.84, "volume": 613415.0}, {"date": "2022-06-02", "close": 72.4, "volume": 773597.0}, {"date": "2022-06-03", "close": 73.32, "volume": 978530.0}, {"date": "2022-06-06", "close": 73.37, "volume": 663494.0}, {"date": "2022-06-07", "close": 73.18, "volume": 590966.0}, {"date": "2022-06-08", "close": 72.51, "volume": 416481.0}, {"date": "2022-06-09", "close": 70.47, "volume": 494006.0}, {"date": "2022-06-10", "close": 65.75, "volume": 1082121.0}, {"date": "2022-06-13", "close": 58.89, "volume": 2210931.0}, {"date": "2022-06-14", "close": 59.09, "volume": 1500875.0}, {"date": "2022-06-15", "close": 58.66, "volume": 1595478.0}, {"date": "2022-06-16", "close": 53.71, "volume": 2570049.0}, {"date": "2022-06-17", "close": 54.52, "volume": 2793321.0}, {"date": "2022-06-21", "close": 56.08, "volume": 1601269.0}, {"date": "2022-06-22", "close": 56.36, "volume": 2098373.0}, {"date": "2022-06-23", "close": 57.62, "volume": 679779.0}, {"date": "2022-06-24", "close": 59.93, "volume": 1430226.0}, {"date": "2022-06-27", "close": 60.42, "volume": 542861.0}, {"date": "2022-06-28", "close": 58.9, "volume": 647723.0}, {"date": "2022-06-29", "close": 57.43, "volume": 970018.0}, {"date": "2022-06-30", "close": 56.86, "volume": 1041906.0}, {"date": "2022-07-01", "close": 58.55, "volume": 749956.0}, {"date": "2022-07-05", "close": 60.03, "volume": 814267.0}, {"date": "2022-07-06", "close": 59.38, "volume": 1214030.0}, {"date": "2022-07-07", "close": 61.2, "volume": 903274.0}, {"date": "2022-07-08", "close": 60.85, "volume": 501876.0}, {"date": "2022-07-11", "close": 59.75, "volume": 984793.0}, {"date": "2022-07-12", "close": 60.34, "volume": 592152.0}, {"date": "2022-07-13", "close": 59.21, "volume": 834320.0}, {"date": "2022-07-14", "close": 58.61, "volume": 452737.0}, {"date": "2022-07-15", "close": 60.69, "volume": 409575.0}, {"date": "2022-07-18", "close": 60.52, "volume": 561275.0}, {"date": "2022-07-19", "close": 62.67, "volume": 694021.0}, {"date": "2022-07-20", "close": 64.23, "volume": 566504.0}, {"date": "2022-07-21", "close": 65.55, "volume": 670016.0}, {"date": "2022-07-22", "close": 65.14, "volume": 422197.0}, {"date": "2022-07-25", "close": 65.23, "volume": 765594.0}, {"date": "2022-07-26", "close": 64.1, "volume": 700855.0}, {"date": "2022-07-27", "close": 66.02, "volume": 964714.0}, {"date": "2022-07-28", "close": 71.28, "volume": 1622872.0}, {"date": "2022-07-29", "close": 71.65, "volume": 1374452.0}, {"date": "2022-08-01", "close": 72.77, "volume": 871177.0}, {"date": "2022-08-02", "close": 72.64, "volume": 1126367.0}, {"date": "2022-08-03", "close": 73.58, "volume": 467197.0}, {"date": "2022-08-04", "close": 73.94, "volume": 621306.0}, {"date": "2022-08-05", "close": 73.33, "volume": 356057.0}, {"date": "2022-08-08", "close": 73.33, "volume": 487003.0}, {"date": "2022-08-09", "close": 72.1, "volume": 618052.0}, {"date": "2022-08-10", "close": 74.64, "volume": 664685.0}, {"date": "2022-08-11", "close": 74.94, "volume": 656936.0}, {"date": "2022-08-12", "close": 75.12, "volume": 821229.0}, {"date": "2022-08-15", "close": 75.48, "volume": 907852.0}, {"date": "2022-08-16", "close": 75.58, "volume": 1608318.0}, {"date": "2022-08-17", "close": 76.49, "volume": 809072.0}, {"date": "2022-08-18", "close": 77.54, "volume": 1156565.0}, {"date": "2022-08-19", "close": 74.88, "volume": 923344.0}, {"date": "2022-08-22", "close": 73.84, "volume": 815919.0}, {"date": "2022-08-23", "close": 75.51, "volume": 882900.0}, {"date": "2022-08-24", "close": 75.74, "volume": 805970.0}, {"date": "2022-08-25", "close": 78.13, "volume": 596173.0}, {"date": "2022-08-26", "close": 75.07, "volume": 877006.0}, {"date": "2022-08-29", "close": 73.33, "volume": 758099.0}, {"date": "2022-08-30", "close": 73.53, "volume": 1002297.0}, {"date": "2022-08-31", "close": 74.14, "volume": 788230.0}, {"date": "2022-09-01", "close": 73.12, "volume": 1026238.0}, {"date": "2022-09-02", "close": 72.75, "volume": 840001.0}, {"date": "2022-09-06", "close": 73.08, "volume": 875580.0}, {"date": "2022-09-07", "close": 75.23, "volume": 667463.0}, {"date": "2022-09-08", "close": 77.58, "volume": 734241.0}, {"date": "2022-09-09", "close": 78.74, "volume": 769897.0}, {"date": "2022-09-12", "close": 78.82, "volume": 900055.0}, {"date": "2022-09-13", "close": 76.11, "volume": 756631.0}, {"date": "2022-09-14", "close": 76.8, "volume": 847292.0}, {"date": "2022-09-15", "close": 76.21, "volume": 976869.0}, {"date": "2022-09-16", "close": 74.66, "volume": 2120070.0}, {"date": "2022-09-19", "close": 75.96, "volume": 801613.0}, {"date": "2022-09-20", "close": 73.72, "volume": 718862.0}, {"date": "2022-09-21", "close": 71.17, "volume": 645652.0}, {"date": "2022-09-22", "close": 67.18, "volume": 1698473.0}, {"date": "2022-09-23", "close": 65.22, "volume": 2289907.0}, {"date": "2022-09-26", "close": 63.74, "volume": 1668502.0}, {"date": "2022-09-27", "close": 64.08, "volume": 1238971.0}, {"date": "2022-09-28", "close": 65.23, "volume": 1467511.0}, {"date": "2022-09-29", "close": 62.45, "volume": 1456567.0}, {"date": "2022-09-30", "close": 61.95, "volume": 1419177.0}, {"date": "2022-10-03", "close": 64.02, "volume": 1934948.0}, {"date": "2022-10-04", "close": 68.67, "volume": 1003520.0}, {"date": "2022-10-05", "close": 68.2, "volume": 614620.0}, {"date": "2022-10-06", "close": 67.22, "volume": 1052025.0}, {"date": "2022-10-07", "close": 65.19, "volume": 703431.0}, {"date": "2022-10-10", "close": 63.77, "volume": 678998.0}, {"date": "2022-10-11", "close": 61.46, "volume": 1641269.0}, {"date": "2022-10-12", "close": 61.67, "volume": 1278004.0}, {"date": "2022-10-13", "close": 62.84, "volume": 984325.0}, {"date": "2022-10-14", "close": 61.08, "volume": 598001.0}, {"date": "2022-10-17", "close": 64.44, "volume": 788181.0}, {"date": "2022-10-18", "close": 66.92, "volume": 1436488.0}, {"date": "2022-10-19", "close": 65.85, "volume": 1999545.0}, {"date": "2022-10-20", "close": 66.35, "volume": 1936755.0}, {"date": "2022-10-21", "close": 68.37, "volume": 950643.0}, {"date": "2022-10-24", "close": 68.93, "volume": 1292146.0}, {"date": "2022-10-25", "close": 71.87, "volume": 1601959.0}, {"date": "2022-10-26", "close": 72.17, "volume": 1632529.0}, {"date": "2022-10-27", "close": 74.12, "volume": 2256965.0}, {"date": "2022-10-28", "close": 76.89, "volume": 1432336.0}, {"date": "2022-10-31", "close": 75.83, "volume": 1125272.0}, {"date": "2022-11-01", "close": 78.09, "volume": 1288277.0}, {"date": "2022-11-02", "close": 76.63, "volume": 1198608.0}, {"date": "2022-11-03", "close": 77.0, "volume": 1390000.0}, {"date": "2022-11-04", "close": 78.45, "volume": 780632.0}, {"date": "2022-11-07", "close": 79.6, "volume": 688491.0}, {"date": "2022-11-08", "close": 80.01, "volume": 1605238.0}, {"date": "2022-11-09", "close": 79.15, "volume": 1084322.0}, {"date": "2022-11-10", "close": 85.05, "volume": 2503001.0}, {"date": "2022-11-11", "close": 84.1, "volume": 1900829.0}, {"date": "2022-11-14", "close": 79.53, "volume": 1880556.0}, {"date": "2022-11-15", "close": 80.26, "volume": 1124242.0}, {"date": "2022-11-16", "close": 78.93, "volume": 1053631.0}, {"date": "2022-11-17", "close": 77.89, "volume": 1018474.0}, {"date": "2022-11-18", "close": 76.91, "volume": 931694.0}, {"date": "2022-11-21", "close": 77.64, "volume": 1231378.0}, {"date": "2022-11-22", "close": 78.46, "volume": 1350767.0}, {"date": "2022-11-23", "close": 79.0, "volume": 706642.0}, {"date": "2022-11-25", "close": 78.47, "volume": 504830.0}, {"date": "2022-11-28", "close": 77.21, "volume": 1163619.0}, {"date": "2022-11-29", "close": 77.34, "volume": 1349781.0}, {"date": "2022-11-30", "close": 78.39, "volume": 8507919.0}, {"date": "2022-12-01", "close": 78.0, "volume": 2393976.0}, {"date": "2022-12-02", "close": 75.97, "volume": 1789996.0}, {"date": "2022-12-05", "close": 72.42, "volume": 1588486.0}, {"date": "2022-12-06", "close": 72.25, "volume": 1403920.0}, {"date": "2022-12-07", "close": 71.08, "volume": 1209593.0}, {"date": "2022-12-08", "close": 70.16, "volume": 1357282.0}, {"date": "2022-12-09", "close": 69.16, "volume": 1233124.0}, {"date": "2022-12-12", "close": 71.1, "volume": 1472117.0}, {"date": "2022-12-13", "close": 73.43, "volume": 1687706.0}, {"date": "2022-12-14", "close": 72.46, "volume": 1372302.0}, {"date": "2022-12-15", "close": 68.99, "volume": 2046781.0}, {"date": "2022-12-16", "close": 68.14, "volume": 1562913.0}, {"date": "2022-12-19", "close": 66.57, "volume": 1166885.0}, {"date": "2022-12-20", "close": 67.42, "volume": 1225062.0}, {"date": "2022-12-21", "close": 68.79, "volume": 970340.0}, {"date": "2022-12-22", "close": 67.27, "volume": 859471.0}, {"date": "2022-12-23", "close": 67.69, "volume": 527312.0}, {"date": "2022-12-27", "close": 66.93, "volume": 846647.0}, {"date": "2022-12-28", "close": 66.32, "volume": 698971.0}, {"date": "2022-12-29", "close": 68.67, "volume": 692046.0}, {"date": "2022-12-30", "close": 68.44, "volume": 844828.0}, {"date": "2023-01-03", "close": 68.35, "volume": 812989.0}, {"date": "2023-01-04", "close": 69.4, "volume": 1005718.0}, {"date": "2023-01-05", "close": 67.46, "volume": 1165689.0}, {"date": "2023-01-06", "close": 69.13, "volume": 1077777.0}, {"date": "2023-01-09", "close": 71.81, "volume": 820594.0}, {"date": "2023-01-10", "close": 72.43, "volume": 889347.0}, {"date": "2023-01-11", "close": 74.06, "volume": 900736.0}, {"date": "2023-01-12", "close": 76.75, "volume": 1331261.0}, {"date": "2023-01-13", "close": 77.47, "volume": 751340.0}, {"date": "2023-01-17", "close": 78.07, "volume": 817961.0}, {"date": "2023-01-18", "close": 77.97, "volume": 915660.0}, {"date": "2023-01-19", "close": 75.93, "volume": 954528.0}, {"date": "2023-01-20", "close": 78.63, "volume": 885174.0}, {"date": "2023-01-23", "close": 79.64, "volume": 939919.0}, {"date": "2023-01-24", "close": 78.56, "volume": 410357.0}, {"date": "2023-01-25", "close": 78.4, "volume": 518287.0}, {"date": "2023-01-26", "close": 81.21, "volume": 803884.0}, {"date": "2023-01-27", "close": 82.9, "volume": 1137215.0}, {"date": "2023-01-30", "close": 81.18, "volume": 806132.0}, {"date": "2023-01-31", "close": 82.99, "volume": 692661.0}, {"date": "2023-02-01", "close": 84.66, "volume": 855928.0}, {"date": "2023-02-02", "close": 84.63, "volume": 1919555.0}, {"date": "2023-02-03", "close": 85.03, "volume": 1124880.0}, {"date": "2023-02-06", "close": 84.62, "volume": 1094544.0}, {"date": "2023-02-07", "close": 85.85, "volume": 840741.0}, {"date": "2023-02-08", "close": 85.54, "volume": 1329963.0}, {"date": "2023-02-09", "close": 83.38, "volume": 1728717.0}, {"date": "2023-02-10", "close": 85.34, "volume": 832989.0}, {"date": "2023-02-13", "close": 84.96, "volume": 1689219.0}, {"date": "2023-02-14", "close": 83.93, "volume": 1275997.0}, {"date": "2023-02-15", "close": 83.65, "volume": 1311158.0}, {"date": "2023-02-16", "close": 83.5, "volume": 572051.0}, {"date": "2023-02-17", "close": 83.11, "volume": 512509.0}, {"date": "2023-02-21", "close": 80.52, "volume": 802707.0}, {"date": "2023-02-22", "close": 80.83, "volume": 567151.0}, {"date": "2023-02-23", "close": 81.97, "volume": 633890.0}, {"date": "2023-02-24", "close": 80.17, "volume": 761011.0}, {"date": "2023-02-27", "close": 80.15, "volume": 684143.0}, {"date": "2023-02-28", "close": 80.63, "volume": 1203061.0}, {"date": "2023-03-01", "close": 80.73, "volume": 891381.0}, {"date": "2023-03-02", "close": 81.16, "volume": 747481.0}, {"date": "2023-03-03", "close": 83.12, "volume": 966588.0}, {"date": "2023-03-06", "close": 83.73, "volume": 930263.0}, {"date": "2023-03-07", "close": 82.31, "volume": 688678.0}, {"date": "2023-03-08", "close": 83.29, "volume": 566978.0}, {"date": "2023-03-09", "close": 79.93, "volume": 950074.0}, {"date": "2023-03-10", "close": 74.51, "volume": 2734470.0}, {"date": "2023-03-13", "close": 72.73, "volume": 2595210.0}, {"date": "2023-03-14", "close": 75.67, "volume": 1629276.0}, {"date": "2023-03-15", "close": 75.36, "volume": 1669827.0}, {"date": "2023-03-16", "close": 76.27, "volume": 1130007.0}, {"date": "2023-03-17", "close": 75.05, "volume": 1816334.0}, {"date": "2023-03-20", "close": 74.74, "volume": 835599.0}, {"date": "2023-03-21", "close": 78.52, "volume": 783094.0}, {"date": "2023-03-22", "close": 78.99, "volume": 1863062.0}, {"date": "2023-03-23", "close": 80.39, "volume": 2044175.0}, {"date": "2023-03-24", "close": 80.4, "volume": 1691643.0}, {"date": "2023-03-27", "close": 81.09, "volume": 912865.0}, {"date": "2023-03-28", "close": 80.1, "volume": 619270.0}, {"date": "2023-03-29", "close": 81.4, "volume": 703150.0}, {"date": "2023-03-30", "close": 81.32, "volume": 605893.0}, {"date": "2023-03-31", "close": 83.44, "volume": 652103.0}, {"date": "2023-04-03", "close": 82.27, "volume": 744225.0}, {"date": "2023-04-04", "close": 80.87, "volume": 791071.0}, {"date": "2023-04-05", "close": 79.22, "volume": 785875.0}, {"date": "2023-04-06", "close": 79.71, "volume": 622313.0}, {"date": "2023-04-10", "close": 80.54, "volume": 796698.0}, {"date": "2023-04-11", "close": 80.55, "volume": 835865.0}, {"date": "2023-04-12", "close": 81.65, "volume": 918739.0}, {"date": "2023-04-13", "close": 84.63, "volume": 803364.0}, {"date": "2023-04-14", "close": 82.86, "volume": 650300.0}, {"date": "2023-04-17", "close": 82.95, "volume": 926421.0}, {"date": "2023-04-18", "close": 85.82, "volume": 1573567.0}, {"date": "2023-04-19", "close": 86.89, "volume": 1251658.0}, {"date": "2023-04-20", "close": 86.26, "volume": 800128.0}, {"date": "2023-04-21", "close": 86.6, "volume": 722155.0}, {"date": "2023-04-24", "close": 86.85, "volume": 536585.0}, {"date": "2023-04-25", "close": 83.27, "volume": 773622.0}, {"date": "2023-04-26", "close": 81.63, "volume": 782518.0}, {"date": "2023-04-27", "close": 83.45, "volume": 1097087.0}, {"date": "2023-04-28", "close": 87.59, "volume": 1351709.0}, {"date": "2023-05-01", "close": 85.57, "volume": 1974689.0}, {"date": "2023-05-02", "close": 82.46, "volume": 1707188.0}, {"date": "2023-05-03", "close": 82.09, "volume": 921412.0}, {"date": "2023-05-04", "close": 79.53, "volume": 1406158.0}, {"date": "2023-05-05", "close": 81.95, "volume": 846213.0}, {"date": "2023-05-08", "close": 81.96, "volume": 1115915.0}, {"date": "2023-05-09", "close": 80.5, "volume": 927650.0}, {"date": "2023-05-10", "close": 81.62, "volume": 854895.0}, {"date": "2023-05-11", "close": 81.49, "volume": 778411.0}, {"date": "2023-05-12", "close": 82.02, "volume": 653092.0}, {"date": "2023-05-15", "close": 83.27, "volume": 641477.0}, {"date": "2023-05-16", "close": 81.41, "volume": 503620.0}, {"date": "2023-05-17", "close": 83.2, "volume": 780002.0}, {"date": "2023-05-18", "close": 83.11, "volume": 936411.0}, {"date": "2023-05-19", "close": 83.64, "volume": 610753.0}, {"date": "2023-05-22", "close": 85.13, "volume": 826366.0}, {"date": "2023-05-23", "close": 84.74, "volume": 966418.0}, {"date": "2023-05-24", "close": 83.37, "volume": 1219568.0}, {"date": "2023-05-25", "close": 84.28, "volume": 799386.0}, {"date": "2023-05-26", "close": 85.2, "volume": 1194026.0}, {"date": "2023-05-30", "close": 87.36, "volume": 1192903.0}, {"date": "2023-05-31", "close": 87.09, "volume": 1308847.0}, {"date": "2023-06-01", "close": 88.0, "volume": 1242404.0}, {"date": "2023-06-02", "close": 89.29, "volume": 1400084.0}, {"date": "2023-06-05", "close": 89.14, "volume": 739294.0}, {"date": "2023-06-06", "close": 91.45, "volume": 1628093.0}, {"date": "2023-06-07", "close": 90.56, "volume": 1677474.0}, {"date": "2023-06-08", "close": 91.96, "volume": 996007.0}, {"date": "2023-06-09", "close": 92.22, "volume": 776745.0}, {"date": "2023-06-12", "close": 92.92, "volume": 1172190.0}, {"date": "2023-06-13", "close": 94.82, "volume": 4143295.0}, {"date": "2023-06-14", "close": 94.17, "volume": 2068091.0}, {"date": "2023-06-15", "close": 95.27, "volume": 1248530.0}, {"date": "2023-06-16", "close": 94.43, "volume": 1798432.0}, {"date": "2023-06-20", "close": 93.38, "volume": 799970.0}, {"date": "2023-06-21", "close": 93.14, "volume": 758463.0}, {"date": "2023-06-22", "close": 92.6, "volume": 766797.0}, {"date": "2023-06-23", "close": 90.41, "volume": 1404215.0}, {"date": "2023-06-26", "close": 91.71, "volume": 759478.0}, {"date": "2023-06-27", "close": 93.02, "volume": 1182569.0}, {"date": "2023-06-28", "close": 94.24, "volume": 522628.0}, {"date": "2023-06-29", "close": 95.63, "volume": 1118619.0}, {"date": "2023-06-30", "close": 96.35, "volume": 982715.0}, {"date": "2023-07-03", "close": 96.51, "volume": 352977.0}, {"date": "2023-07-05", "close": 95.68, "volume": 576366.0}, {"date": "2023-07-06", "close": 93.78, "volume": 701342.0}, {"date": "2023-07-07", "close": 94.88, "volume": 644076.0}, {"date": "2023-07-10", "close": 93.72, "volume": 569030.0}, {"date": "2023-07-11", "close": 95.5, "volume": 715233.0}, {"date": "2023-07-12", "close": 96.66, "volume": 690304.0}, {"date": "2023-07-13", "close": 101.1, "volume": 1095751.0}, {"date": "2023-07-14", "close": 101.04, "volume": 789637.0}, {"date": "2023-07-17", "close": 100.95, "volume": 640950.0}, {"date": "2023-07-18", "close": 101.75, "volume": 1013722.0}, {"date": "2023-07-19", "close": 102.07, "volume": 763220.0}, {"date": "2023-07-20", "close": 102.18, "volume": 657101.0}, {"date": "2023-07-21", "close": 101.54, "volume": 458325.0}, {"date": "2023-07-24", "close": 100.47, "volume": 450038.0}, {"date": "2023-07-25", "close": 101.39, "volume": 1014936.0}, {"date": "2023-07-26", "close": 100.59, "volume": 913015.0}, {"date": "2023-07-27", "close": 98.8, "volume": 565855.0}, {"date": "2023-07-28", "close": 99.04, "volume": 662215.0}, {"date": "2023-07-31", "close": 99.22, "volume": 1192625.0}, {"date": "2023-08-01", "close": 102.27, "volume": 1594048.0}, {"date": "2023-08-02", "close": 100.45, "volume": 1069497.0}, {"date": "2023-08-03", "close": 99.8, "volume": 938583.0}, {"date": "2023-08-04", "close": 100.24, "volume": 1276441.0}, {"date": "2023-08-07", "close": 102.19, "volume": 815302.0}, {"date": "2023-08-08", "close": 100.2, "volume": 1200871.0}, {"date": "2023-08-09", "close": 100.17, "volume": 566770.0}, {"date": "2023-08-10", "close": 101.5, "volume": 861680.0}, {"date": "2023-08-11", "close": 99.47, "volume": 629453.0}, {"date": "2023-08-14", "close": 101.53, "volume": 909436.0}, {"date": "2023-08-15", "close": 97.5, "volume": 2108901.0}, {"date": "2023-08-16", "close": 97.48, "volume": 745517.0}, {"date": "2023-08-17", "close": 97.55, "volume": 902746.0}, {"date": "2023-08-18", "close": 99.19, "volume": 857025.0}, {"date": "2023-08-21", "close": 98.21, "volume": 647521.0}, {"date": "2023-08-22", "close": 98.5, "volume": 601868.0}, {"date": "2023-08-23", "close": 99.62, "volume": 858881.0}, {"date": "2023-08-24", "close": 99.68, "volume": 720499.0}, {"date": "2023-08-25", "close": 99.97, "volume": 657192.0}, {"date": "2023-08-28", "close": 100.79, "volume": 519585.0}, {"date": "2023-08-29", "close": 101.94, "volume": 735438.0}, {"date": "2023-08-30", "close": 102.91, "volume": 820543.0}, {"date": "2023-08-31", "close": 103.44, "volume": 846241.0}, {"date": "2023-09-01", "close": 103.18, "volume": 746994.0}, {"date": "2023-09-05", "close": 103.33, "volume": 1472172.0}, {"date": "2023-09-06", "close": 101.72, "volume": 934764.0}, {"date": "2023-09-07", "close": 103.21, "volume": 893219.0}, {"date": "2023-09-08", "close": 105.96, "volume": 1238338.0}, {"date": "2023-09-11", "close": 105.6, "volume": 1243341.0}, {"date": "2023-09-12", "close": 105.62, "volume": 1051610.0}, {"date": "2023-09-13", "close": 105.37, "volume": 1254561.0}, {"date": "2023-09-14", "close": 104.97, "volume": 976300.0}, {"date": "2023-09-15", "close": 105.1, "volume": 1860487.0}, {"date": "2023-09-18", "close": 105.35, "volume": 776076.0}, {"date": "2023-09-19", "close": 104.64, "volume": 509577.0}, {"date": "2023-09-20", "close": 106.26, "volume": 992750.0}, {"date": "2023-09-21", "close": 104.74, "volume": 1442153.0}, {"date": "2023-09-22", "close": 104.56, "volume": 807369.0}, {"date": "2023-09-25", "close": 105.7, "volume": 835162.0}, {"date": "2023-09-26", "close": 102.88, "volume": 907361.0}, {"date": "2023-09-27", "close": 103.71, "volume": 807586.0}, {"date": "2023-09-28", "close": 104.89, "volume": 690751.0}, {"date": "2023-09-29", "close": 102.87, "volume": 1076013.0}, {"date": "2023-10-02", "close": 102.44, "volume": 810044.0}, {"date": "2023-10-03", "close": 100.02, "volume": 1123614.0}, {"date": "2023-10-04", "close": 102.37, "volume": 900388.0}, {"date": "2023-10-05", "close": 105.94, "volume": 1766272.0}, {"date": "2023-10-06", "close": 108.42, "volume": 1950458.0}, {"date": "2023-10-09", "close": 109.26, "volume": 980471.0}, {"date": "2023-10-10", "close": 110.28, "volume": 770306.0}, {"date": "2023-10-11", "close": 111.14, "volume": 983806.0}, {"date": "2023-10-12", "close": 109.43, "volume": 831001.0}, {"date": "2023-10-13", "close": 108.53, "volume": 895284.0}, {"date": "2023-10-16", "close": 110.04, "volume": 754463.0}, {"date": "2023-10-17", "close": 109.52, "volume": 907386.0}, {"date": "2023-10-18", "close": 107.66, "volume": 1147640.0}, {"date": "2023-10-19", "close": 105.13, "volume": 929633.0}, {"date": "2023-10-20", "close": 102.2, "volume": 919262.0}, {"date": "2023-10-23", "close": 100.99, "volume": 765002.0}, {"date": "2023-10-24", "close": 104.4, "volume": 857006.0}, {"date": "2023-10-25", "close": 101.27, "volume": 769320.0}, {"date": "2023-10-26", "close": 101.59, "volume": 866024.0}, {"date": "2023-10-27", "close": 100.84, "volume": 933124.0}, {"date": "2023-10-30", "close": 101.42, "volume": 1144057.0}, {"date": "2023-10-31", "close": 98.59, "volume": 2663725.0}, {"date": "2023-11-01", "close": 101.71, "volume": 1563826.0}, {"date": "2023-11-02", "close": 103.53, "volume": 1115749.0}, {"date": "2023-11-03", "close": 107.07, "volume": 1093733.0}, {"date": "2023-11-06", "close": 104.04, "volume": 962485.0}, {"date": "2023-11-07", "close": 104.83, "volume": 548427.0}, {"date": "2023-11-08", "close": 105.8, "volume": 525575.0}, {"date": "2023-11-09", "close": 105.69, "volume": 474591.0}, {"date": "2023-11-10", "close": 107.75, "volume": 638758.0}, {"date": "2023-11-13", "close": 108.58, "volume": 653473.0}, {"date": "2023-11-14", "close": 109.82, "volume": 971133.0}, {"date": "2023-11-15", "close": 103.79, "volume": 2327702.0}, {"date": "2023-11-16", "close": 101.98, "volume": 1546493.0}, {"date": "2023-11-17", "close": 107.08, "volume": 1500254.0}, {"date": "2023-11-20", "close": 108.39, "volume": 930407.0}, {"date": "2023-11-21", "close": 107.88, "volume": 690960.0}, {"date": "2023-11-22", "close": 108.82, "volume": 568254.0}, {"date": "2023-11-24", "close": 109.22, "volume": 427194.0}, {"date": "2023-11-27", "close": 108.93, "volume": 1039403.0}, {"date": "2023-11-28", "close": 109.69, "volume": 1373113.0}, {"date": "2023-11-29", "close": 111.15, "volume": 1143161.0}, {"date": "2023-11-30", "close": 112.25, "volume": 1044530.0}, {"date": "2023-12-01", "close": 111.81, "volume": 1085938.0}, {"date": "2023-12-04", "close": 109.4, "volume": 817349.0}, {"date": "2023-12-05", "close": 109.62, "volume": 718762.0}, {"date": "2023-12-06", "close": 107.92, "volume": 830822.0}, {"date": "2023-12-07", "close": 108.3, "volume": 601471.0}, {"date": "2023-12-08", "close": 110.64, "volume": 623764.0}, {"date": "2023-12-11", "close": 110.72, "volume": 379702.0}, {"date": "2023-12-12", "close": 112.12, "volume": 607342.0}, {"date": "2023-12-13", "close": 113.95, "volume": 1603732.0}, {"date": "2023-12-14", "close": 114.1, "volume": 1720666.0}, {"date": "2023-12-15", "close": 116.65, "volume": 2162786.0}, {"date": "2023-12-18", "close": 117.48, "volume": 808537.0}, {"date": "2023-12-19", "close": 117.2, "volume": 1160328.0}, {"date": "2023-12-20", "close": 114.21, "volume": 1018170.0}, {"date": "2023-12-21", "close": 115.18, "volume": 559764.0}, {"date": "2023-12-22", "close": 115.8, "volume": 415412.0}, {"date": "2023-12-26", "close": 118.31, "volume": 579388.0}, {"date": "2023-12-27", "close": 119.03, "volume": 384643.0}, {"date": "2023-12-28", "close": 119.88, "volume": 449836.0}, {"date": "2023-12-29", "close": 118.92, "volume": 374849.0}, {"date": "2024-01-02", "close": 115.46, "volume": 953385.0}, {"date": "2024-01-03", "close": 115.56, "volume": 835391.0}, {"date": "2024-01-04", "close": 116.48, "volume": 696863.0}, {"date": "2024-01-05", "close": 117.05, "volume": 602166.0}, {"date": "2024-01-08", "close": 118.95, "volume": 501303.0}, {"date": "2024-01-09", "close": 115.78, "volume": 1041505.0}, {"date": "2024-01-10", "close": 118.67, "volume": 933886.0}, {"date": "2024-01-11", "close": 118.32, "volume": 739244.0}, {"date": "2024-01-12", "close": 118.09, "volume": 631700.0}, {"date": "2024-01-16", "close": 116.93, "volume": 640688.0}, {"date": "2024-01-17", "close": 115.69, "volume": 543896.0}, {"date": "2024-01-18", "close": 114.19, "volume": 1210311.0}, {"date": "2024-01-19", "close": 116.43, "volume": 826248.0}, {"date": "2024-01-22", "close": 118.7, "volume": 680681.0}, {"date": "2024-01-23", "close": 117.53, "volume": 726104.0}, {"date": "2024-01-24", "close": 117.47, "volume": 762671.0}, {"date": "2024-01-25", "close": 120.67, "volume": 704274.0}, {"date": "2024-01-26", "close": 121.15, "volume": 593184.0}, {"date": "2024-01-29", "close": 122.61, "volume": 711256.0}, {"date": "2024-01-30", "close": 122.25, "volume": 921877.0}, {"date": "2024-01-31", "close": 121.48, "volume": 670965.0}, {"date": "2024-02-01", "close": 122.62, "volume": 574023.0}, {"date": "2024-02-02", "close": 126.14, "volume": 911386.0}, {"date": "2024-02-05", "close": 124.5, "volume": 604503.0}, {"date": "2024-02-06", "close": 126.99, "volume": 830881.0}, {"date": "2024-02-07", "close": 128.85, "volume": 1439737.0}, {"date": "2024-02-08", "close": 135.55, "volume": 2186391.0}, {"date": "2024-02-09", "close": 136.71, "volume": 1087217.0}, {"date": "2024-02-12", "close": 137.06, "volume": 1057500.0}, {"date": "2024-02-13", "close": 134.91, "volume": 1269211.0}, {"date": "2024-02-14", "close": 136.71, "volume": 1007178.0}, {"date": "2024-02-15", "close": 135.18, "volume": 1004911.0}, {"date": "2024-02-16", "close": 134.97, "volume": 2040032.0}, {"date": "2024-02-20", "close": 132.61, "volume": 956749.0}, {"date": "2024-02-21", "close": 131.62, "volume": 1388442.0}, {"date": "2024-02-22", "close": 133.95, "volume": 1078005.0}, {"date": "2024-02-23", "close": 131.9, "volume": 1369251.0}, {"date": "2024-02-26", "close": 131.3, "volume": 947650.0}, {"date": "2024-02-27", "close": 130.56, "volume": 1152960.0}, {"date": "2024-02-28", "close": 131.25, "volume": 1190024.0}, {"date": "2024-02-29", "close": 132.63, "volume": 1108013.0}, {"date": "2024-03-01", "close": 133.12, "volume": 861725.0}, {"date": "2024-03-04", "close": 135.88, "volume": 1200608.0}, {"date": "2024-03-05", "close": 135.52, "volume": 1176463.0}, {"date": "2024-03-06", "close": 135.72, "volume": 800629.0}, {"date": "2024-03-07", "close": 135.55, "volume": 1231980.0}, {"date": "2024-03-08", "close": 134.1, "volume": 1149872.0}, {"date": "2024-03-11", "close": 132.59, "volume": 916995.0}, {"date": "2024-03-12", "close": 134.04, "volume": 690263.0}, {"date": "2024-03-13", "close": 134.72, "volume": 737857.0}, {"date": "2024-03-14", "close": 132.78, "volume": 900298.0}, {"date": "2024-03-15", "close": 132.11, "volume": 2918003.0}, {"date": "2024-03-18", "close": 130.17, "volume": 1302163.0}, {"date": "2024-03-19", "close": 132.17, "volume": 989020.0}, {"date": "2024-03-20", "close": 133.5, "volume": 875443.0}, {"date": "2024-03-21", "close": 136.58, "volume": 1564477.0}, {"date": "2024-03-22", "close": 133.87, "volume": 574049.0}, {"date": "2024-03-25", "close": 133.79, "volume": 471184.0}, {"date": "2024-03-26", "close": 133.96, "volume": 518012.0}, {"date": "2024-03-27", "close": 133.28, "volume": 913234.0}, {"date": "2024-03-28", "close": 132.98, "volume": 784603.0}, {"date": "2024-04-01", "close": 132.39, "volume": 844858.0}, {"date": "2024-04-02", "close": 130.8, "volume": 1424871.0}, {"date": "2024-04-03", "close": 131.98, "volume": 962697.0}, {"date": "2024-04-04", "close": 132.2, "volume": 1639969.0}, {"date": "2024-04-05", "close": 134.16, "volume": 1218176.0}, {"date": "2024-04-08", "close": 135.16, "volume": 1319006.0}, {"date": "2024-04-09", "close": 133.8, "volume": 1808951.0}, {"date": "2024-04-10", "close": 134.04, "volume": 1104978.0}, {"date": "2024-04-11", "close": 134.07, "volume": 1589775.0}, {"date": "2024-04-12", "close": 131.35, "volume": 976908.0}, {"date": "2024-04-15", "close": 129.3, "volume": 1297972.0}, {"date": "2024-04-16", "close": 130.89, "volume": 1256153.0}, {"date": "2024-04-17", "close": 131.7, "volume": 1240389.0}, {"date": "2024-04-18", "close": 130.7, "volume": 701571.0}, {"date": "2024-04-19", "close": 129.53, "volume": 1193149.0}, {"date": "2024-04-22", "close": 132.01, "volume": 674388.0}, {"date": "2024-04-23", "close": 136.5, "volume": 671349.0}, {"date": "2024-04-24", "close": 135.95, "volume": 1124754.0}, {"date": "2024-04-25", "close": 133.73, "volume": 735250.0}, {"date": "2024-04-26", "close": 133.62, "volume": 501218.0}, {"date": "2024-04-29", "close": 134.9, "volume": 685887.0}, {"date": "2024-04-30", "close": 133.09, "volume": 920033.0}, {"date": "2024-05-01", "close": 131.7, "volume": 1217262.0}, {"date": "2024-05-02", "close": 134.64, "volume": 2778059.0}, {"date": "2024-05-03", "close": 131.91, "volume": 1085269.0}, {"date": "2024-05-06", "close": 136.17, "volume": 1721939.0}, {"date": "2024-05-07", "close": 137.29, "volume": 1393700.0}, {"date": "2024-05-08", "close": 138.67, "volume": 729764.0}, {"date": "2024-05-09", "close": 142.44, "volume": 1468252.0}, {"date": "2024-05-10", "close": 142.27, "volume": 780378.0}, {"date": "2024-05-13", "close": 140.15, "volume": 861439.0}, {"date": "2024-05-14", "close": 144.93, "volume": 1410942.0}, {"date": "2024-05-15", "close": 149.82, "volume": 2118736.0}, {"date": "2024-05-16", "close": 146.66, "volume": 1618407.0}, {"date": "2024-05-17", "close": 145.6, "volume": 873196.0}, {"date": "2024-05-20", "close": 144.56, "volume": 1265418.0}, {"date": "2024-05-21", "close": 143.62, "volume": 2587507.0}, {"date": "2024-05-22", "close": 144.75, "volume": 1313762.0}, {"date": "2024-05-23", "close": 144.75, "volume": 1109759.0}, {"date": "2024-05-24", "close": 146.01, "volume": 615199.0}, {"date": "2024-05-28", "close": 144.34, "volume": 1140156.0}, {"date": "2024-05-29", "close": 142.17, "volume": 748220.0}, {"date": "2024-05-30", "close": 142.98, "volume": 761973.0}, {"date": "2024-05-31", "close": 140.17, "volume": 2689634.0}, {"date": "2024-06-03", "close": 138.2, "volume": 1615539.0}, {"date": "2024-06-04", "close": 135.19, "volume": 1605201.0}, {"date": "2024-06-05", "close": 139.56, "volume": 1153651.0}, {"date": "2024-06-06", "close": 134.0, "volume": 1206680.0}, {"date": "2024-06-07", "close": 132.93, "volume": 967093.0}, {"date": "2024-06-10", "close": 136.84, "volume": 1328939.0}, {"date": "2024-06-11", "close": 135.78, "volume": 969885.0}, {"date": "2024-06-12", "close": 137.49, "volume": 789642.0}, {"date": "2024-06-13", "close": 133.76, "volume": 3758071.0}, {"date": "2024-06-14", "close": 132.63, "volume": 1315501.0}, {"date": "2024-06-17", "close": 134.03, "volume": 1208429.0}, {"date": "2024-06-18", "close": 135.0, "volume": 1567553.0}, {"date": "2024-06-20", "close": 134.71, "volume": 1539624.0}, {"date": "2024-06-21", "close": 131.79, "volume": 2799094.0}, {"date": "2024-06-24", "close": 133.85, "volume": 2027913.0}, {"date": "2024-06-25", "close": 135.35, "volume": 1598372.0}, {"date": "2024-06-26", "close": 135.45, "volume": 1227605.0}, {"date": "2024-06-27", "close": 135.95, "volume": 1097088.0}, {"date": "2024-06-28", "close": 133.28, "volume": 2650489.0}, {"date": "2024-07-01", "close": 136.2, "volume": 1687073.0}, {"date": "2024-07-02", "close": 135.45, "volume": 786942.0}, {"date": "2024-07-03", "close": 138.35, "volume": 554717.0}, {"date": "2024-07-05", "close": 138.26, "volume": 601914.0}, {"date": "2024-07-08", "close": 135.77, "volume": 746380.0}, {"date": "2024-07-09", "close": 134.78, "volume": 865137.0}, {"date": "2024-07-10", "close": 138.74, "volume": 906468.0}, {"date": "2024-07-11", "close": 141.1, "volume": 1457667.0}, {"date": "2024-07-12", "close": 142.55, "volume": 887300.0}, {"date": "2024-07-15", "close": 145.98, "volume": 1014505.0}, {"date": "2024-07-16", "close": 148.0, "volume": 1740347.0}, {"date": "2024-07-17", "close": 143.72, "volume": 855544.0}, {"date": "2024-07-18", "close": 147.39, "volume": 1748540.0}, {"date": "2024-07-19", "close": 147.3, "volume": 708509.0}, {"date": "2024-07-22", "close": 150.79, "volume": 998617.0}, {"date": "2024-07-23", "close": 150.79, "volume": 741946.0}, {"date": "2024-07-24", "close": 144.51, "volume": 1108957.0}, {"date": "2024-07-25", "close": 145.3, "volume": 1056205.0}, {"date": "2024-07-26", "close": 147.1, "volume": 664835.0}, {"date": "2024-07-29", "close": 145.35, "volume": 1055561.0}, {"date": "2024-07-30", "close": 149.58, "volume": 1787464.0}, {"date": "2024-07-31", "close": 153.2, "volume": 1700761.0}, {"date": "2024-08-01", "close": 149.16, "volume": 1430733.0}, {"date": "2024-08-02", "close": 139.26, "volume": 2114036.0}, {"date": "2024-08-05", "close": 133.73, "volume": 1875869.0}, {"date": "2024-08-06", "close": 135.75, "volume": 1443640.0}, {"date": "2024-08-07", "close": 135.28, "volume": 1170507.0}, {"date": "2024-08-08", "close": 138.96, "volume": 806730.0}, {"date": "2024-08-09", "close": 141.54, "volume": 639906.0}, {"date": "2024-08-12", "close": 140.34, "volume": 689444.0}, {"date": "2024-08-13", "close": 141.54, "volume": 634420.0}, {"date": "2024-08-14", "close": 143.83, "volume": 866892.0}, {"date": "2024-08-15", "close": 145.6, "volume": 988160.0}, {"date": "2024-08-16", "close": 145.0, "volume": 1067344.0}, {"date": "2024-08-19", "close": 144.58, "volume": 567289.0}, {"date": "2024-08-20", "close": 144.71, "volume": 1027689.0}, {"date": "2024-08-21", "close": 144.5, "volume": 802088.0}, {"date": "2024-08-22", "close": 143.5, "volume": 806899.0}, {"date": "2024-08-23", "close": 147.0, "volume": 1165475.0}, {"date": "2024-08-26", "close": 146.96, "volume": 740293.0}, {"date": "2024-08-27", "close": 146.14, "volume": 967503.0}, {"date": "2024-08-28", "close": 145.19, "volume": 942069.0}, {"date": "2024-08-29", "close": 144.35, "volume": 816126.0}, {"date": "2024-08-30", "close": 146.4, "volume": 1607467.0}, {"date": "2024-09-03", "close": 142.02, "volume": 900956.0}, {"date": "2024-09-04", "close": 140.86, "volume": 906147.0}, {"date": "2024-09-05", "close": 141.05, "volume": 600002.0}, {"date": "2024-09-06", "close": 137.45, "volume": 981195.0}, {"date": "2024-09-09", "close": 140.08, "volume": 1098946.0}, {"date": "2024-09-10", "close": 140.09, "volume": 1156483.0}, {"date": "2024-09-11", "close": 141.46, "volume": 573558.0}, {"date": "2024-09-12", "close": 143.84, "volume": 717190.0}, {"date": "2024-09-13", "close": 147.4, "volume": 989800.0}, {"date": "2024-09-16", "close": 149.39, "volume": 614043.0}, {"date": "2024-09-17", "close": 152.8, "volume": 1108364.0}, {"date": "2024-09-18", "close": 152.35, "volume": 882195.0}, {"date": "2024-09-19", "close": 156.51, "volume": 1118761.0}, {"date": "2024-09-20", "close": 156.66, "volume": 1633670.0}, {"date": "2024-09-23", "close": 156.25, "volume": 583742.0}, {"date": "2024-09-24", "close": 157.33, "volume": 1004271.0}, {"date": "2024-09-25", "close": 158.05, "volume": 733506.0}, {"date": "2024-09-26", "close": 156.05, "volume": 661457.0}, {"date": "2024-09-27", "close": 156.91, "volume": 513264.0}, {"date": "2024-09-30", "close": 155.84, "volume": 1152190.0}, {"date": "2024-10-01", "close": 156.31, "volume": 1129144.0}, {"date": "2024-10-02", "close": 158.05, "volume": 555967.0}, {"date": "2024-10-03", "close": 157.05, "volume": 674175.0}, {"date": "2024-10-04", "close": 160.39, "volume": 1052709.0}, {"date": "2024-10-07", "close": 160.56, "volume": 1141770.0}, {"date": "2024-10-08", "close": 153.38, "volume": 5101231.0}, {"date": "2024-10-09", "close": 158.16, "volume": 4636160.0}, {"date": "2024-10-10", "close": 157.81, "volume": 1827927.0}, {"date": "2024-10-11", "close": 161.95, "volume": 1196349.0}, {"date": "2024-10-14", "close": 163.35, "volume": 596244.0}, {"date": "2024-10-15", "close": 162.63, "volume": 1044640.0}, {"date": "2024-10-16", "close": 163.48, "volume": 903718.0}, {"date": "2024-10-17", "close": 168.73, "volume": 2114928.0}, {"date": "2024-10-18", "close": 169.89, "volume": 1121315.0}, {"date": "2024-10-21", "close": 168.69, "volume": 888067.0}, {"date": "2024-10-22", "close": 167.78, "volume": 761922.0}, {"date": "2024-10-23", "close": 167.38, "volume": 719631.0}, {"date": "2024-10-24", "close": 170.83, "volume": 860653.0}, {"date": "2024-10-25", "close": 169.47, "volume": 636043.0}, {"date": "2024-10-28", "close": 170.98, "volume": 781527.0}, {"date": "2024-10-29", "close": 170.4, "volume": 982378.0}, {"date": "2024-10-30", "close": 169.0, "volume": 1264872.0}, {"date": "2024-10-31", "close": 167.68, "volume": 2569242.0}, {"date": "2024-11-01", "close": 161.87, "volume": 2488037.0}, {"date": "2024-11-04", "close": 159.68, "volume": 1416493.0}, {"date": "2024-11-05", "close": 164.44, "volume": 904280.0}, {"date": "2024-11-06", "close": 172.5, "volume": 2848412.0}, {"date": "2024-11-07", "close": 168.27, "volume": 1577464.0}, {"date": "2024-11-08", "close": 170.38, "volume": 1118596.0}, {"date": "2024-11-11", "close": 171.38, "volume": 1392275.0}, {"date": "2024-11-12", "close": 170.5, "volume": 1037474.0}, {"date": "2024-11-13", "close": 167.45, "volume": 1090103.0}, {"date": "2024-11-14", "close": 169.02, "volume": 866373.0}, {"date": "2024-11-15", "close": 167.21, "volume": 1182552.0}, {"date": "2024-11-18", "close": 167.43, "volume": 975482.0}, {"date": "2024-11-19", "close": 170.35, "volume": 723420.0}, {"date": "2024-11-20", "close": 171.89, "volume": 1294041.0}, {"date": "2024-11-21", "close": 175.01, "volume": 1114588.0}, {"date": "2024-11-22", "close": 175.52, "volume": 940886.0}, {"date": "2024-11-25", "close": 176.03, "volume": 2048321.0}, {"date": "2024-11-26", "close": 178.83, "volume": 1586540.0}, {"date": "2024-11-27", "close": 174.78, "volume": 1213116.0}, {"date": "2024-11-29", "close": 176.73, "volume": 455272.0}, {"date": "2024-12-02", "close": 173.95, "volume": 898559.0}, {"date": "2024-12-03", "close": 175.05, "volume": 833869.0}, {"date": "2024-12-04", "close": 176.85, "volume": 830838.0}, {"date": "2024-12-05", "close": 177.07, "volume": 915415.0}, {"date": "2024-12-06", "close": 178.07, "volume": 1276893.0}, {"date": "2024-12-09", "close": 175.29, "volume": 1615130.0}, {"date": "2024-12-10", "close": 176.11, "volume": 1213465.0}, {"date": "2024-12-11", "close": 182.45, "volume": 1619481.0}, {"date": "2024-12-12", "close": 182.74, "volume": 1271654.0}, {"date": "2024-12-13", "close": 182.45, "volume": 990685.0}, {"date": "2024-12-16", "close": 183.7, "volume": 1244515.0}, {"date": "2024-12-17", "close": 178.33, "volume": 1404403.0}, {"date": "2024-12-18", "close": 169.22, "volume": 949378.0}, {"date": "2024-12-19", "close": 171.08, "volume": 1412256.0}, {"date": "2024-12-20", "close": 176.04, "volume": 2427226.0}, {"date": "2024-12-23", "close": 179.0, "volume": 845202.0}, {"date": "2024-12-24", "close": 181.06, "volume": 307496.0}, {"date": "2024-12-26", "close": 182.72, "volume": 439773.0}, {"date": "2024-12-27", "close": 179.5, "volume": 375432.0}, {"date": "2024-12-30", "close": 179.02, "volume": 519777.0}, {"date": "2024-12-31", "close": 177.03, "volume": 591685.0}, {"date": "2025-01-02", "close": 178.83, "volume": 625314.0}, {"date": "2025-01-03", "close": 181.11, "volume": 1189660.0}, {"date": "2025-01-06", "close": 180.3, "volume": 1326174.0}, {"date": "2025-01-07", "close": 178.37, "volume": 1556835.0}, {"date": "2025-01-08", "close": 182.3, "volume": 960992.0}, {"date": "2025-01-10", "close": 175.04, "volume": 942894.0}, {"date": "2025-01-13", "close": 175.49, "volume": 934422.0}, {"date": "2025-01-14", "close": 179.17, "volume": 791129.0}, {"date": "2025-01-15", "close": 184.5, "volume": 786994.0}, {"date": "2025-01-16", "close": 187.9, "volume": 971300.0}, {"date": "2025-01-17", "close": 191.32, "volume": 721773.0}, {"date": "2025-01-21", "close": 194.72, "volume": 984461.0}, {"date": "2025-01-22", "close": 193.81, "volume": 1157343.0}, {"date": "2025-01-23", "close": 195.9, "volume": 925453.0}, {"date": "2025-01-24", "close": 197.32, "volume": 780321.0}, {"date": "2025-01-27", "close": 189.98, "volume": 735430.0}, {"date": "2025-01-28", "close": 193.6, "volume": 723016.0}, {"date": "2025-01-29", "close": 193.42, "volume": 766231.0}, {"date": "2025-01-30", "close": 198.08, "volume": 1247606.0}, {"date": "2025-01-31", "close": 198.22, "volume": 1139669.0}, {"date": "2025-02-03", "close": 196.52, "volume": 1095023.0}, {"date": "2025-02-04", "close": 195.36, "volume": 1964664.0}, {"date": "2025-02-05", "close": 189.65, "volume": 2501847.0}, {"date": "2025-02-06", "close": 191.67, "volume": 1619649.0}, {"date": "2025-02-07", "close": 190.34, "volume": 1163477.0}, {"date": "2025-02-10", "close": 189.98, "volume": 790305.0}, {"date": "2025-02-11", "close": 186.37, "volume": 798771.0}, {"date": "2025-02-12", "close": 182.81, "volume": 761429.0}, {"date": "2025-02-13", "close": 184.39, "volume": 981283.0}, {"date": "2025-02-14", "close": 186.18, "volume": 784886.0}, {"date": "2025-02-18", "close": 187.67, "volume": 999080.0}, {"date": "2025-02-19", "close": 186.74, "volume": 1331595.0}, {"date": "2025-02-20", "close": 179.69, "volume": 1383222.0}, {"date": "2025-02-21", "close": 174.09, "volume": 1125436.0}, {"date": "2025-02-24", "close": 168.91, "volume": 1866623.0}, {"date": "2025-02-25", "close": 167.36, "volume": 1911551.0}, {"date": "2025-02-26", "close": 168.97, "volume": 1076685.0}, {"date": "2025-02-27", "close": 167.12, "volume": 1228521.0}, {"date": "2025-02-28", "close": 170.94, "volume": 2118628.0}, {"date": "2025-03-03", "close": 169.76, "volume": 2140251.0}, {"date": "2025-03-04", "close": 160.99, "volume": 2907950.0}, {"date": "2025-03-05", "close": 163.0, "volume": 1701401.0}, {"date": "2025-03-06", "close": 153.37, "volume": 2113082.0}, {"date": "2025-03-07", "close": 154.96, "volume": 3354244.0}, {"date": "2025-03-10", "close": 141.24, "volume": 3161018.0}, {"date": "2025-03-11", "close": 143.01, "volume": 2545525.0}, {"date": "2025-03-12", "close": 145.93, "volume": 1735462.0}, {"date": "2025-03-13", "close": 140.19, "volume": 1894329.0}, {"date": "2025-03-14", "close": 144.36, "volume": 1565829.0}, {"date": "2025-03-17", "close": 147.11, "volume": 1481718.0}, {"date": "2025-03-18", "close": 144.02, "volume": 1292289.0}, {"date": "2025-03-19", "close": 147.61, "volume": 1637969.0}, {"date": "2025-03-20", "close": 147.34, "volume": 993127.0}, {"date": "2025-03-21", "close": 147.71, "volume": 1749571.0}, {"date": "2025-03-24", "close": 153.75, "volume": 1724915.0}, {"date": "2025-03-25", "close": 155.63, "volume": 3835846.0}, {"date": "2025-03-26", "close": 153.28, "volume": 2110418.0}, {"date": "2025-03-27", "close": 148.4, "volume": 1921868.0}, {"date": "2025-03-28", "close": 144.9, "volume": 1654290.0}, {"date": "2025-03-31", "close": 146.61, "volume": 2009812.0}, {"date": "2025-04-01", "close": 149.44, "volume": 2170713.0}, {"date": "2025-04-02", "close": 154.5, "volume": 2113570.0}, {"date": "2025-04-03", "close": 130.59, "volume": 3035358.0}, {"date": "2025-04-04", "close": 118.04, "volume": 7645287.0}, {"date": "2025-04-07", "close": 124.73, "volume": 6475236.0}, {"date": "2025-04-08", "close": 123.21, "volume": 4718977.0}, {"date": "2025-04-09", "close": 142.37, "volume": 4616518.0}, {"date": "2025-04-10", "close": 135.77, "volume": 3935064.0}, {"date": "2025-04-11", "close": 137.74, "volume": 3184539.0}, {"date": "2025-04-14", "close": 138.38, "volume": 2297830.0}, {"date": "2025-04-15", "close": 141.32, "volume": 1683457.0}, {"date": "2025-04-16", "close": 139.6, "volume": 1783339.0}, {"date": "2025-04-17", "close": 141.24, "volume": 1209962.0}, {"date": "2025-04-21", "close": 137.08, "volume": 1532487.0}, {"date": "2025-04-22", "close": 141.72, "volume": 1150627.0}, {"date": "2025-04-23", "close": 145.95, "volume": 1523017.0}, {"date": "2025-04-24", "close": 152.97, "volume": 1341663.0}, {"date": "2025-04-25", "close": 153.88, "volume": 1290725.0}, {"date": "2025-04-28", "close": 153.38, "volume": 1294656.0}, {"date": "2025-04-29", "close": 152.79, "volume": 1146288.0}, {"date": "2025-04-30", "close": 152.53, "volume": 1722226.0}, {"date": "2025-05-01", "close": 152.27, "volume": 1075509.0}, {"date": "2025-05-02", "close": 157.07, "volume": 1942654.0}, {"date": "2025-05-05", "close": 160.76, "volume": 2157010.0}, {"date": "2025-05-06", "close": 159.63, "volume": 1707603.0}, {"date": "2025-05-07", "close": 162.08, "volume": 1478903.0}, {"date": "2025-05-08", "close": 165.85, "volume": 1785273.0}, {"date": "2025-05-09", "close": 164.95, "volume": 1659104.0}, {"date": "2025-05-12", "close": 172.57, "volume": 1892456.0}, {"date": "2025-05-13", "close": 172.5, "volume": 2291495.0}, {"date": "2025-05-14", "close": 175.83, "volume": 1817878.0}, {"date": "2025-05-15", "close": 168.7, "volume": 3115610.0}, {"date": "2025-05-16", "close": 170.15, "volume": 1702104.0}, {"date": "2025-05-19", "close": 168.64, "volume": 940079.0}, {"date": "2025-05-20", "close": 166.03, "volume": 1984143.0}, {"date": "2025-05-21", "close": 158.98, "volume": 1561142.0}, {"date": "2025-05-22", "close": 159.88, "volume": 961156.0}, {"date": "2025-05-23", "close": 160.29, "volume": 1008769.0}, {"date": "2025-05-27", "close": 164.6, "volume": 1079392.0}, {"date": "2025-05-28", "close": 163.99, "volume": 999948.0}, {"date": "2025-05-29", "close": 164.9, "volume": 1112171.0}, {"date": "2025-05-30", "close": 165.5, "volume": 3004168.0}, {"date": "2025-06-02", "close": 166.79, "volume": 1319000.0}, {"date": "2025-06-03", "close": 168.53, "volume": 1280147.0}, {"date": "2025-06-04", "close": 169.01, "volume": 1364858.0}, {"date": "2025-06-05", "close": 169.99, "volume": 1163959.0}, {"date": "2025-06-06", "close": 173.88, "volume": 1865236.0}, {"date": "2025-06-09", "close": 172.3, "volume": 2359337.0}, {"date": "2025-06-10", "close": 168.58, "volume": 1450374.0}, {"date": "2025-06-11", "close": 168.78, "volume": 1415254.0}, {"date": "2025-06-12", "close": 170.81, "volume": 2457049.0}, {"date": "2025-06-13", "close": 166.56, "volume": 1143332.0}, {"date": "2025-06-16", "close": 167.03, "volume": 750283.0}, {"date": "2025-06-17", "close": 165.18, "volume": 1086937.0}, {"date": "2025-06-18", "close": 167.34, "volume": 1497169.0}, {"date": "2025-06-20", "close": 165.76, "volume": 2491584.0}, {"date": "2025-06-23", "close": 165.35, "volume": 1119505.0}, {"date": "2025-06-24", "close": 169.82, "volume": 1099323.0}, {"date": "2025-06-25", "close": 168.8, "volume": 1233335.0}, {"date": "2025-06-26", "close": 171.11, "volume": 877682.0}, {"date": "2025-06-27", "close": 173.18, "volume": 1591509.0}, {"date": "2025-06-30", "close": 173.2, "volume": 1491727.0}, {"date": "2025-07-01", "close": 174.73, "volume": 2485675.0}, {"date": "2025-07-02", "close": 177.98, "volume": 2546330.0}, {"date": "2025-07-03", "close": 177.96, "volume": 684374.0}, {"date": "2025-07-07", "close": 174.86, "volume": 1269735.0}, {"date": "2025-07-08", "close": 175.1, "volume": 1033726.0}, {"date": "2025-07-09", "close": 176.97, "volume": 927270.0}, {"date": "2025-07-10", "close": 180.13, "volume": 980069.0}, {"date": "2025-07-11", "close": 177.37, "volume": 713925.0}, {"date": "2025-07-14", "close": 180.34, "volume": 1331612.0}, {"date": "2025-07-15", "close": 174.49, "volume": 1090343.0}, {"date": "2025-07-16", "close": 179.92, "volume": 1746996.0}, {"date": "2025-07-17", "close": 183.17, "volume": 1867960.0}, {"date": "2025-07-18", "close": 183.12, "volume": 2397953.0}, {"date": "2025-07-21", "close": 178.89, "volume": 1653446.0}, {"date": "2025-07-22", "close": 178.25, "volume": 1266403.0}, {"date": "2025-07-23", "close": 180.57, "volume": 871964.0}, {"date": "2025-07-24", "close": 182.34, "volume": 1222703.0}, {"date": "2025-07-25", "close": 186.22, "volume": 1320320.0}, {"date": "2025-07-28", "close": 187.36, "volume": 1335404.0}, {"date": "2025-07-29", "close": 187.93, "volume": 1243942.0}, {"date": "2025-07-30", "close": 187.73, "volume": 951777.0}, {"date": "2025-07-31", "close": 185.53, "volume": 1802835.0}, {"date": "2025-08-01", "close": 182.83, "volume": 2193787.0}, {"date": "2025-08-04", "close": 188.55, "volume": 1381711.0}, {"date": "2025-08-05", "close": 187.98, "volume": 1602731.0}, {"date": "2025-08-06", "close": 189.29, "volume": 1390610.0}, {"date": "2025-08-07", "close": 186.95, "volume": 1240797.0}, {"date": "2025-08-08", "close": 188.43, "volume": 953246.0}, {"date": "2025-08-11", "close": 186.55, "volume": 751753.0}, {"date": "2025-08-12", "close": 192.76, "volume": 1278924.0}, {"date": "2025-08-13", "close": 190.94, "volume": 1194141.0}, {"date": "2025-08-14", "close": 190.45, "volume": 885722.0}, {"date": "2025-08-15", "close": 187.78, "volume": 928261.0}, {"date": "2025-08-18", "close": 189.27, "volume": 1388755.0}, {"date": "2025-08-19", "close": 180.59, "volume": 2409235.0}, {"date": "2025-08-20", "close": 178.93, "volume": 1709439.0}, {"date": "2025-08-21", "close": 178.26, "volume": 1041511.0}, {"date": "2025-08-22", "close": 181.07, "volume": 1500383.0}, {"date": "2025-08-25", "close": 178.13, "volume": 1564701.0}, {"date": "2025-08-26", "close": 178.93, "volume": 1971526.0}, {"date": "2025-08-27", "close": 179.51, "volume": 1556109.0}, {"date": "2025-08-28", "close": 180.27, "volume": 1024271.0}, {"date": "2025-08-29", "close": 179.2, "volume": 899384.0}, {"date": "2025-09-02", "close": 179.78, "volume": 1430677.0}, {"date": "2025-09-03", "close": 176.82, "volume": 1243966.0}, {"date": "2025-09-04", "close": 180.05, "volume": 1171252.0}, {"date": "2025-09-05", "close": 177.31, "volume": 1638839.0}, {"date": "2025-09-08", "close": 176.25, "volume": 1731254.0}, {"date": "2025-09-09", "close": 175.07, "volume": 980003.0}, {"date": "2025-09-10", "close": 178.93, "volume": 1202723.0}, {"date": "2025-09-11", "close": 184.71, "volume": 1412393.0}, {"date": "2025-09-12", "close": 182.79, "volume": 837093.0}, {"date": "2025-09-15", "close": 179.92, "volume": 1311867.0}, {"date": "2025-09-16", "close": 178.61, "volume": 1120321.0}, {"date": "2025-09-17", "close": 178.89, "volume": 1175567.0}, {"date": "2025-09-18", "close": 183.42, "volume": 1365974.0}, {"date": "2025-09-19", "close": 183.0, "volume": 2112012.0}, {"date": "2025-09-22", "close": 181.99, "volume": 1053938.0}, {"date": "2025-09-23", "close": 181.15, "volume": 1056758.0}, {"date": "2025-09-24", "close": 168.23, "volume": 1889227.0}, {"date": "2025-09-25", "close": 163.32, "volume": 2265538.0}, {"date": "2025-09-26", "close": 163.05, "volume": 2619226.0}, {"date": "2025-09-29", "close": 163.42, "volume": 1807614.0}, {"date": "2025-09-30", "close": 159.89, "volume": 3514220.0}, {"date": "2025-10-01", "close": 154.14, "volume": 2313218.0}, {"date": "2025-10-02", "close": 150.61, "volume": 4022674.0}, {"date": "2025-10-03", "close": 152.4, "volume": 4091688.0}, {"date": "2025-10-06", "close": 150.1, "volume": 2078005.0}, {"date": "2025-10-07", "close": 148.64, "volume": 2171257.0}, {"date": "2025-10-08", "close": 149.8, "volume": 1927115.0}, {"date": "2025-10-09", "close": 147.26, "volume": 1799400.0}, {"date": "2025-10-10", "close": 140.88, "volume": 1997641.0}, {"date": "2025-10-13", "close": 143.63, "volume": 1790054.0}, {"date": "2025-10-14", "close": 149.58, "volume": 3758392.0}, {"date": "2025-10-15", "close": 151.09, "volume": 2795356.0}, {"date": "2025-10-16", "close": 141.24, "volume": 2161327.0}, {"date": "2025-10-17", "close": 141.87, "volume": 2644111.0}, {"date": "2025-10-20", "close": 146.61, "volume": 1392303.0}, {"date": "2025-10-21", "close": 150.11, "volume": 1844643.0}, {"date": "2025-10-22", "close": 150.1, "volume": 1510377.0}, {"date": "2025-10-23", "close": 148.43, "volume": 1668243.0}, {"date": "2025-10-24", "close": 149.34, "volume": 1758375.0}, {"date": "2025-10-27", "close": 150.97, "volume": 2031033.0}, {"date": "2025-10-28", "close": 150.93, "volume": 1996306.0}, {"date": "2025-10-29", "close": 150.52, "volume": 1954078.0}, {"date": "2025-10-30", "close": 147.29, "volume": 2639385.0}, {"date": "2025-10-31", "close": 148.71, "volume": 3410671.0}, {"date": "2025-11-03", "close": 155.5, "volume": 4049060.0}, {"date": "2025-11-04", "close": 153.01, "volume": 1906835.0}, {"date": "2025-11-05", "close": 153.25, "volume": 1530892.0}, {"date": "2025-11-06", "close": 151.26, "volume": 1501539.0}, {"date": "2025-11-07", "close": 153.88, "volume": 1235224.0}, {"date": "2025-11-10", "close": 153.34, "volume": 1415250.0}, {"date": "2025-11-11", "close": 153.87, "volume": 1758486.0}, {"date": "2025-11-12", "close": 153.69, "volume": 1553754.0}, {"date": "2025-11-13", "close": 148.47, "volume": 2070365.0}, {"date": "2025-11-14", "close": 146.4, "volume": 1775909.0}, {"date": "2025-11-17", "close": 142.06, "volume": 2345129.0}, {"date": "2025-11-18", "close": 142.69, "volume": 2298180.0}, {"date": "2025-11-19", "close": 145.17, "volume": 1393257.0}, {"date": "2025-11-20", "close": 144.31, "volume": 1079262.0}, {"date": "2025-11-21", "close": 147.43, "volume": 1424110.0}, {"date": "2025-11-24", "close": 150.11, "volume": 1694625.0}, {"date": "2025-11-25", "close": 152.87, "volume": 1384642.0}, {"date": "2025-11-26", "close": 154.55, "volume": 1103448.0}, {"date": "2025-11-28", "close": 156.85, "volume": 753295.0}, {"date": "2025-12-01", "close": 159.51, "volume": 2114689.0}, {"date": "2025-12-02", "close": 159.92, "volume": 1565827.0}, {"date": "2025-12-03", "close": 162.05, "volume": 1715392.0}, {"date": "2025-12-04", "close": 163.07, "volume": 1745164.0}, {"date": "2025-12-05", "close": 165.46, "volume": 1349277.0}, {"date": "2025-12-08", "close": 164.26, "volume": 2344067.0}, {"date": "2025-12-09", "close": 176.2, "volume": 15485830.0}, {"date": "2025-12-10", "close": 178.28, "volume": 47940600.0}, {"date": "2025-12-11", "close": 176.87, "volume": 4140936.0}, {"date": "2025-12-12", "close": 173.78, "volume": 3332495.0}, {"date": "2025-12-15", "close": 172.68, "volume": 2785147.0}, {"date": "2025-12-16", "close": 173.61, "volume": 2884365.0}, {"date": "2025-12-17", "close": 168.51, "volume": 3255874.0}, {"date": "2025-12-18", "close": 166.66, "volume": 2757113.0}, {"date": "2025-12-19", "close": 165.68, "volume": 5186149.0}, {"date": "2025-12-22", "close": 170.29, "volume": 1942213.0}, {"date": "2025-12-23", "close": 168.74, "volume": 1502274.0}, {"date": "2025-12-24", "close": 169.06, "volume": 644645.0}, {"date": "2025-12-26", "close": 168.73, "volume": 765599.0}, {"date": "2025-12-29", "close": 169.05, "volume": 1648061.0}, {"date": "2025-12-30", "close": 163.23, "volume": 1852738.0}, {"date": "2025-12-31", "close": 161.63, "volume": 1247341.0}, {"date": "2026-01-02", "close": 166.33, "volume": 1309957.0}, {"date": "2026-01-05", "close": 172.05, "volume": 1761556.0}, {"date": "2026-01-06", "close": 176.0, "volume": 1641622.0}, {"date": "2026-01-07", "close": 170.8, "volume": 1921749.0}, {"date": "2026-01-08", "close": 175.75, "volume": 1746051.0}, {"date": "2026-01-09", "close": 175.91, "volume": 1234670.0}, {"date": "2026-01-12", "close": 174.29, "volume": 1321321.0}, {"date": "2026-01-13", "close": 169.21, "volume": 2580327.0}, {"date": "2026-01-14", "close": 169.92, "volume": 1968878.0}, {"date": "2026-01-15", "close": 169.57, "volume": 1663872.0}, {"date": "2026-01-16", "close": 169.69, "volume": 1504190.0}, {"date": "2026-01-20", "close": 163.16, "volume": 1835671.0}, {"date": "2026-01-21", "close": 162.34, "volume": 2469816.0}, {"date": "2026-01-22", "close": 161.52, "volume": 1893226.0}, {"date": "2026-01-23", "close": 155.89, "volume": 1836552.0}, {"date": "2026-01-26", "close": 149.69, "volume": 3797003.0}, {"date": "2026-01-27", "close": 149.38, "volume": 3832134.0}, {"date": "2026-01-28", "close": 149.8, "volume": 1528211.0}, {"date": "2026-01-29", "close": 151.69, "volume": 3197236.0}, {"date": "2026-01-30", "close": 149.67, "volume": 2996928.0}, {"date": "2026-02-02", "close": 146.47, "volume": 3816297.0}, {"date": "2026-02-03", "close": 131.6, "volume": 8758145.0}, {"date": "2026-02-04", "close": 137.22, "volume": 7951360.0}, {"date": "2026-02-05", "close": 121.87, "volume": 10939350.0}, {"date": "2026-02-06", "close": 130.46, "volume": 6751523.0}, {"date": "2026-02-09", "close": 137.25, "volume": 3821055.0}, {"date": "2026-02-10", "close": 136.99, "volume": 3680088.0}, {"date": "2026-02-11", "close": 137.38, "volume": 3603746.0}, {"date": "2026-02-12", "close": 133.94, "volume": 3680429.0}, {"date": "2026-02-13", "close": 133.88, "volume": 2340338.0}, {"date": "2026-02-17", "close": 130.41, "volume": 3593703.0}, {"date": "2026-02-18", "close": 133.97, "volume": 1930698.0}, {"date": "2026-02-19", "close": 129.85, "volume": 5059697.0}, {"date": "2026-02-20", "close": 123.16, "volume": 5807804.0}, {"date": "2026-02-23", "close": 114.57, "volume": 7509930.0}, {"date": "2026-02-24", "close": 117.16, "volume": 3853235.0}, {"date": "2026-02-25", "close": 119.18, "volume": 4177606.0}, {"date": "2026-02-26", "close": 118.08, "volume": 3808398.0}, {"date": "2026-02-27", "close": 112.01, "volume": 6042538.0}, {"date": "2026-03-02", "close": 113.36, "volume": 3317406.0}, {"date": "2026-03-03", "close": 112.65, "volume": 3565051.0}, {"date": "2026-03-04", "close": 116.21, "volume": 2949819.0}, {"date": "2026-03-05", "close": 117.04, "volume": 2540979.0}, {"date": "2026-03-06", "close": 110.01, "volume": 4737660.0}, {"date": "2026-03-09", "close": 108.85, "volume": 3764209.0}, {"date": "2026-03-10", "close": 108.68, "volume": 3688473.0}, {"date": "2026-03-11", "close": 103.46, "volume": 5269619.0}, {"date": "2026-03-12", "close": 96.5, "volume": 8985948.0}, {"date": "2026-03-13", "close": 101.76, "volume": 5195053.0}, {"date": "2026-03-16", "close": 100.51, "volume": 4379245.0}, {"date": "2026-03-17", "close": 105.67, "volume": 5535529.0}, {"date": "2026-03-18", "close": 105.97, "volume": 4215775.0}, {"date": "2026-03-19", "close": 107.99, "volume": 3459405.0}, {"date": "2026-03-20", "close": 105.87, "volume": 11591500.0}, {"date": "2026-03-23", "close": 107.12, "volume": 3408244.0}, {"date": "2026-03-24", "close": 106.04, "volume": 4051741.0}, {"date": "2026-03-25", "close": 106.5, "volume": 2150425.0}, {"date": "2026-03-26", "close": 107.92, "volume": 2295739.0}, {"date": "2026-03-27", "close": 106.28, "volume": 3383798.0}, {"date": "2026-03-30", "close": 107.66, "volume": 2534252.0}, {"date": "2026-03-31", "close": 109.1, "volume": 2986807.0}, {"date": "2026-04-01", "close": 105.8, "volume": 2938621.0}, {"date": "2026-04-02", "close": 102.43, "volume": 5074477.0}, {"date": "2026-04-06", "close": 102.83, "volume": 2171896.0}, {"date": "2026-04-07", "close": 102.24, "volume": 3152755.0}, {"date": "2026-04-08", "close": 104.83, "volume": 6225102.0}, {"date": "2026-04-09", "close": 104.8, "volume": 2625367.0}, {"date": "2026-04-10", "close": 100.46, "volume": 4432716.0}, {"date": "2026-04-13", "close": 106.68, "volume": 3963840.0}, {"date": "2026-04-14", "close": 112.61, "volume": 4081344.0}, {"date": "2026-04-15", "close": 119.28, "volume": 5099000.0}, {"date": "2026-04-16", "close": 116.22, "volume": 3718352.0}, {"date": "2026-04-17", "close": 117.78, "volume": 4030693.0}, {"date": "2026-04-20", "close": 118.77, "volume": 1853398.0}, {"date": "2026-04-21", "close": 119.84, "volume": 2454510.0}, {"date": "2026-04-22", "close": 121.05, "volume": 2200698.0}, {"date": "2026-04-23", "close": 114.78, "volume": 2996959.0}, {"date": "2026-04-24", "close": 115.23, "volume": 1615778.0}, {"date": "2026-04-27", "close": 112.18, "volume": 3118809.0}, {"date": "2026-04-28", "close": 113.01, "volume": 2999116.0}, {"date": "2026-04-29", "close": 110.86, "volume": 2435015.0}, {"date": "2026-04-30", "close": 117.4, "volume": 4818360.0}, {"date": "2026-05-01", "close": 119.0, "volume": 4531594.0}, {"date": "2026-05-04", "close": 119.98, "volume": 3384313.0}, {"date": "2026-05-05", "close": 122.96, "volume": 3435722.0}, {"date": "2026-05-06", "close": 123.86, "volume": 3057217.0}, {"date": "2026-05-07", "close": 123.15, "volume": 3267917.0}, {"date": "2026-05-08", "close": 126.25, "volume": 4015314.0}, {"date": "2026-05-11", "close": 124.61, "volume": 3767275.0}, {"date": "2026-05-12", "close": 123.66, "volume": 2732461.0}, {"date": "2026-05-13", "close": 123.18, "volume": 2765568.0}, {"date": "2026-05-14", "close": 128.53, "volume": 2394647.0}, {"date": "2026-05-15", "close": 123.41, "volume": 2895270.0}, {"date": "2026-05-18", "close": 123.7, "volume": 1560931.0}, {"date": "2026-05-19", "close": 121.11, "volume": 2065958.0}, {"date": "2026-05-20", "close": 122.11, "volume": 1864625.0}, {"date": "2026-05-21", "close": 123.99, "volume": 1558455.0}, {"date": "2026-05-22", "close": 124.41, "volume": 1751004.0}, {"date": "2026-05-26", "close": 125.28, "volume": 2133534.0}, {"date": "2026-05-27", "close": 126.58, "volume": 2285203.0}, {"date": "2026-05-28", "close": 126.0, "volume": 2318204.0}, {"date": "2026-05-29", "close": 128.5, "volume": 4281150.0}, {"date": "2026-06-01", "close": 128.74, "volume": 3193310.0}, {"date": "2026-06-02", "close": 128.28, "volume": 3553069.0}, {"date": "2026-06-03", "close": 123.1, "volume": 3705271.0}, {"date": "2026-06-04", "close": 130.5, "volume": 2127121.0}, {"date": "2026-06-05", "close": 125.65, "volume": 1850536.0}, {"date": "2026-06-08", "close": 126.87, "volume": 1828851.0}, {"date": "2026-06-09", "close": 130.61, "volume": 2100789.0}, {"date": "2026-06-10", "close": 128.31, "volume": 1592279.0}, {"date": "2026-06-11", "close": 132.82, "volume": 1877162.0}, {"date": "2026-06-12", "close": 134.9, "volume": 1500802.0}, {"date": "2026-06-15", "close": 135.36, "volume": 2319842.0}, {"date": "2026-06-16", "close": 134.98, "volume": 2306115.0}, {"date": "2026-06-17", "close": 128.35, "volume": 2554597.0}, {"date": "2026-06-18", "close": 129.34, "volume": 4523715.0}, {"date": "2026-06-22", "close": 125.9, "volume": 2257979.0}, {"date": "2026-06-23", "close": 120.78, "volume": 3486190.0}, {"date": "2026-06-24", "close": 113.87, "volume": 3864435.0}, {"date": "2026-06-25", "close": 112.47, "volume": 2515744.0}, {"date": "2026-06-26", "close": 109.13, "volume": 4221029.0}, {"date": "2026-06-29", "close": 107.6, "volume": 3261852.0}, {"date": "2026-06-30", "close": 111.31, "volume": 3043572.0}, {"date": "2026-07-01", "close": 113.63, "volume": 2432678.0}, {"date": "2026-07-02", "close": 116.9, "volume": 1638670.0}, {"date": "2026-07-06", "close": 121.83, "volume": 2109640.0}, {"date": "2026-07-07", "close": 120.7, "volume": 1633114.0}, {"date": "2026-07-08", "close": 118.0, "volume": 1664385.0}, {"date": "2026-07-09", "close": 121.66, "volume": 1670675.0}, {"date": "2026-07-10", "close": 121.81, "volume": 1087075.0}, {"date": "2026-07-13", "close": 120.45, "volume": 2182568.0}, {"date": "2026-07-14", "close": 120.3, "volume": 1671593.0}, {"date": "2026-07-15", "close": 124.79, "volume": 2458853.0}, {"date": "2026-07-16", "close": 125.43, "volume": 1195453.0}, {"date": "2026-07-17", "close": 125.68, "volume": 1945775.0}, {"date": "2026-07-20", "close": 121.27, "volume": 1953160.0}, {"date": "2026-07-21", "close": 120.78, "volume": 1238320.0}, {"date": "2026-07-22", "close": 119.57, "volume": 1307812.0}, {"date": "2026-07-23", "close": 121.28, "volume": 2015771.0}, {"date": "2026-07-24", "close": 126.51, "volume": 1818175.0}, {"date": "2026-07-27", "close": 127.76, "volume": 3179333.0}, {"date": "2026-07-28", "close": 127.9, "volume": 2619463.0}, {"date": "2026-07-29", "close": 124.6, "volume": 2750133.0}, {"date": "2026-07-30", "close": 124.12, "volume": 2937379.0}, {"date": "2026-07-31", "close": 128.09, "volume": 4178552.0}, {"date": "2026-08-03", "close": 138.57, "volume": 3538647.0}, {"date": "2026-08-04", "close": 142.91, "volume": 3460037.0}, {"date": "2026-08-05", "close": 139.77, "volume": 2449030.0}, {"date": "2026-08-06", "close": 138.17, "volume": 1393829.0}, {"date": "2026-08-07", "close": 136.85, "volume": 1402520.0}], "refreshing": true}