{"ticker": "ARM", "overview": {"cik": "1973239", "ticker": "ARM", "name": "ARM HOLDINGS PLC /UK", "industry": "Semiconductors & Related Devices", "country": "", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001973239-26-000130", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001973239-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001973239-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006479", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001973239-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001973239-26-000119", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001973239-26-000117", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001973239-26-000114", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001973239-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001973239-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001973239-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001973239-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001973239-26-000101", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001973239-26-000099", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-05-26", "title": "Form IRANNOTICE", "accession": "0001973239-26-000098", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-26", "title": "Annual report (foreign)", "accession": "0001973239-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001973239-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001973239-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003881", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001973239-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001973239-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001533913-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001973239-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003815", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003796", "price_sensitive": false}]}, "description": "ARM HOLDINGS PLC /UK trades as ARM on the NASDAQ, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 36 insider filings for the company, from March 2026 to August 2026. Across those, 7 insiders disclosed 18 sales totalling $69.04M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 69035792.13, "net": -69035792.13, "insiders": 7, "first_date": "2026-03-25", "last_date": "2026-08-27"}, "metrics": {"ticker": "ARM", "has_prices": true, "as_of": "2026-08-07", "last": 282.57, "prev_close": 286.68, "change": -4.110000000000014, "change_pct": -0.014336542486396028, "session_volume": 3831181.0, "vwap_5": 272.05570242237775, "vwap_20": 263.6866233940628, "vwap_60": 325.7377655358947, "vwap_250": 208.45560870226186, "high_52w": 439.46, "low_52w": 104.55, "avg_volume_20": 6303064.2, "sessions": 400, "market_cap": {"value": 300670092557.64, "shares": 1064055252.0, "as_of": "2026-03-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001973239-26-000130", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Rene A. Haas", "who_key": "Haas Rene A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6933.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CEO files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998912/000197323926000130/0001973239-26-000130-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001973239-26-000122", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Jason Child", "who_key": "Child Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2655432.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "$2.7M sale: The CFO lightens up on ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000122/0001973239-26-000122-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001973239-26-000121", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Laura Kathleen Bartels", "who_key": "Bartels Laura Kathleen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232344.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114104/000197323926000121/0001973239-26-000121-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001973239-26-000119", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Jeffrey Sine", "who_key": "Sine Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000119/0001973239-26-000119-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001973239-26-000107", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Laura Kathleen Bartels", "who_key": "Bartels Laura Kathleen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4439866.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $4.4M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000107/0001973239-26-000107-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221256}, {"id": "0001973239-26-000105", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2644251.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider offloads $2.6M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000105/0001973239-26-000105-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001973239-26-000103", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1444002.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $1.4M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000103/0001973239-26-000103-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228456}, {"id": "0001973239-26-000101", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 703386.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider offloads $703K of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000101/0001973239-26-000101-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001973239-26-000082", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Charlotte Claire Eaton", "who_key": "Eaton Charlotte Claire", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1913055.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $1.9M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000082/0001973239-26-000082-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001973239-26-000089", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Charlotte Claire Eaton", "who_key": "Eaton Charlotte Claire", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2263520.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $2.3M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000089/0001973239-26-000089-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001973239-26-000091", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1336124.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $1.3M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000091/0001973239-26-000091-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001533913-26-000009", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Jason Child", "who_key": "Child Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7231156.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CFO sells $7.2M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000153391326000009/0001533913-26-000009-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0001973239-26-000084", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3743857.5999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $3.7M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000084/0001973239-26-000084-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0001973239-26-000086", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Spencer Collins", "who_key": "Collins Spencer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8802315.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider offloads $8.8M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000086/0001973239-26-000086-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001973239-26-000076", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Richard Roy Grisenthwaite", "who_key": "Grisenthwaite Richard Roy", "role": "Chief Architect", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5090501.850000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $5.1M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000076/0001973239-26-000076-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242856}, {"id": "0001628280-26-036538", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Young Sohn", "who_key": "SOHN YOUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89729.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000162828026036538/0001628280-26-036538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001763187-26-000003", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Rosemary Schooler", "who_key": "Schooler Rosemary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000176318726000003/0001763187-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001198848-26-000003", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Karen E. Dykstra", "who_key": "DYKSTRA KAREN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000119884826000003/0001198848-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001628280-26-036553", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Jeffrey Sine", "who_key": "Sine Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000162828026036553/0001628280-26-036553-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000068", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Ronald D. Fisher", "who_key": "FISHER RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000068/0001973239-26-000068-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001628280-26-036565", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Paul E. Jacobs", "who_key": "JACOBS PAUL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Director files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000162828026036565/0001628280-26-036565-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001533913-26-000007", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Jason Child", "who_key": "Child Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7937622.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CFO files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000153391326000007/0001533913-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000070", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Rene A. Haas", "who_key": "Haas Rene A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 29975974.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CEO files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000070/0001973239-26-000070-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000072", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Charlotte Claire Eaton", "who_key": "Eaton Charlotte Claire", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 768035.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000072/0001973239-26-000072-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000074", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Spencer Collins", "who_key": "Collins Spencer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7594599.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000074/0001973239-26-000074-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000078", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2151751.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $2.2M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000078/0001973239-26-000078-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000080", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Laura Kathleen Bartels", "who_key": "Bartels Laura Kathleen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 707588.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "C-suite exec files routine paperwork on ARM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000080/0001973239-26-000080-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001973239-26-000064", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Spencer Collins", "who_key": "Collins Spencer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11001747.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider sells $11M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000064/0001973239-26-000064-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "0001533913-26-000005", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Jason Child", "who_key": "Child Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3830400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CFO trims $3.8M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000153391326000005/0001533913-26-000005-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280296}, {"id": "0001973239-26-000056", "src": "INSIDERS", "ticker": "ARM", "cik": "1973239", "company": "ARM HOLDINGS PLC /UK", "company_raw": "ARM HOLDINGS PLC /UK", "who": "Rene A. Haas", "who_key": "Haas Rene A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1495782.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CEO sells $1.5M of ARM", "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000056/0001973239-26-000056-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291816}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arm Holdings plc - American Depositary Shares", "new_value": "ARM HOLDINGS PLC /UK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001973239", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001973239", "applied": 1, "detected_at": "2026-09-10T10:05:21.201329"}]}, "key_people": [{"who": "Spencer Collins", "who_key": "Collins Spencer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19804062.009999998, "net": -19804062.009999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8802315.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000086/0001973239-26-000086-index.htm"}, {"action": "SELL", "amount": 11001747.01, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000064/0001973239-26-000064-index.htm"}], "latest": {"action": "SELL", "amount": 8802315.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000086/0001973239-26-000086-index.htm"}}, {"who": "Jason Child", "who_key": "Child Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16874302.4, "net": -16874302.4, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2655432.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000122/0001973239-26-000122-index.htm"}, {"action": "SELL", "amount": 7231156.8, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000153391326000009/0001533913-26-000009-index.htm"}, {"action": "SELL", "amount": 3830400.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000153391326000005/0001533913-26-000005-index.htm"}, {"action": "SELL", "amount": 3157313.6, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000153391326000003/0001533913-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2655432.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000122/0001973239-26-000122-index.htm"}}, {"who": "William Abbey", "who_key": "Abbey William", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12023373.04, "net": -12023373.04, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2644251.56, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000105/0001973239-26-000105-index.htm"}, {"action": "SELL", "amount": 1444002.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000103/0001973239-26-000103-index.htm"}, {"action": "SELL", "amount": 703386.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000101/0001973239-26-000101-index.htm"}, {"action": "SELL", "amount": 1336124.65, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000091/0001973239-26-000091-index.htm"}, {"action": "SELL", "amount": 3743857.5999999996, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000084/0001973239-26-000084-index.htm"}, {"action": "SELL", "amount": 2151751.23, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000078/0001973239-26-000078-index.htm"}], "latest": {"action": "SELL", "amount": 2644251.56, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000105/0001973239-26-000105-index.htm"}}, {"who": "Rene A. Haas", "who_key": "Haas Rene A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6627111.130000001, "net": -6627111.130000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1495782.65, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000056/0001973239-26-000056-index.htm"}, {"action": "SELL", "amount": 5131328.48, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000054/0001973239-26-000054-index.htm"}], "latest": {"action": "SELL", "amount": 1495782.65, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000056/0001973239-26-000056-index.htm"}}, {"who": "Richard Roy Grisenthwaite", "who_key": "Grisenthwaite Richard Roy", "role": "Chief Architect", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5090501.850000001, "net": -5090501.850000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5090501.850000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000076/0001973239-26-000076-index.htm"}], "latest": {"action": "SELL", "amount": 5090501.850000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000076/0001973239-26-000076-index.htm"}}, {"who": "Laura Kathleen Bartels", "who_key": "Bartels Laura Kathleen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4439866.2, "net": -4439866.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4439866.2, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000107/0001973239-26-000107-index.htm"}], "latest": {"action": "SELL", "amount": 4439866.2, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000107/0001973239-26-000107-index.htm"}}, {"who": "Charlotte Claire Eaton", "who_key": "Eaton Charlotte Claire", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4176575.5, "net": -4176575.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1913055.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000082/0001973239-26-000082-index.htm"}, {"action": "SELL", "amount": 2263520.5, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000089/0001973239-26-000089-index.htm"}], "latest": {"action": "SELL", "amount": 1913055.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973239/000197323926000082/0001973239-26-000082-index.htm"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}}], "activity": [{"date": "2026-08-27", "net": -2655432.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001973239-26-000130", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001973239-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001973239-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006479", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001973239-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001973239-26-000119", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001973239-26-000117", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001973239-26-000114", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001973239-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001973239-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001973239-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001973239-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001973239-26-000101", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001973239-26-000099", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-05-26", "title": "Form IRANNOTICE", "accession": "0001973239-26-000098", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-26", "title": "Annual report (foreign)", "accession": "0001973239-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001973239-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001973239-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003881", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001973239-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001973239-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001533913-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001973239-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003815", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003796", "price_sensitive": false}], "performance": {"ticker": "ARM", "has_prices": true, "summary": {"n": 2, "avg": 0.8169050916159493, "win_rate": 1.0, "best": 0.8360623781676412, "worst": 0.7977478050642575, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 157.18, "return": 0.7977478050642575}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 153.9, "return": 0.8360623781676412}]}, "price_series": [{"date": "2023-09-14", "close": 63.59, "volume": 130534500.0}, {"date": "2023-09-15", "close": 60.75, "volume": 74753090.0}, {"date": "2023-09-18", "close": 58.0, "volume": 34571900.0}, {"date": "2023-09-19", "close": 55.17, "volume": 18308640.0}, {"date": "2023-09-20", "close": 52.91, "volume": 16369470.0}, {"date": "2023-09-21", "close": 52.16, "volume": 15010920.0}, {"date": "2023-09-22", "close": 51.32, "volume": 8430168.0}, {"date": "2023-09-25", "close": 54.44, "volume": 12896540.0}, {"date": "2023-09-26", "close": 53.52, "volume": 6283544.0}, {"date": "2023-09-27", "close": 52.99, "volume": 6866740.0}, {"date": "2023-09-28", "close": 55.49, "volume": 8765755.0}, {"date": "2023-09-29", "close": 53.52, "volume": 7810025.0}, {"date": "2023-10-02", "close": 52.26, "volume": 8857088.0}, {"date": "2023-10-03", "close": 51.57, "volume": 4687735.0}, {"date": "2023-10-04", "close": 53.46, "volume": 6206459.0}, {"date": "2023-10-05", "close": 52.51, "volume": 2984420.0}, {"date": "2023-10-06", "close": 54.08, "volume": 4009236.0}, {"date": "2023-10-09", "close": 54.25, "volume": 7197706.0}, {"date": "2023-10-10", "close": 55.71, "volume": 5138144.0}, {"date": "2023-10-11", "close": 54.68, "volume": 4454722.0}, {"date": "2023-10-12", "close": 51.85, "volume": 7323145.0}, {"date": "2023-10-13", "close": 50.78, "volume": 6462484.0}, {"date": "2023-10-16", "close": 52.09, "volume": 3316789.0}, {"date": "2023-10-17", "close": 52.29, "volume": 2549709.0}, {"date": "2023-10-18", "close": 51.9, "volume": 2268871.0}, {"date": "2023-10-19", "close": 49.74, "volume": 4553360.0}, {"date": "2023-10-20", "close": 47.87, "volume": 8089129.0}, {"date": "2023-10-23", "close": 50.21, "volume": 9979286.0}, {"date": "2023-10-24", "close": 52.37, "volume": 7211721.0}, {"date": "2023-10-25", "close": 49.44, "volume": 4518810.0}, {"date": "2023-10-26", "close": 50.17, "volume": 3555300.0}, {"date": "2023-10-27", "close": 49.09, "volume": 2611336.0}, {"date": "2023-10-30", "close": 47.9, "volume": 3677661.0}, {"date": "2023-10-31", "close": 49.29, "volume": 3248684.0}, {"date": "2023-11-01", "close": 50.52, "volume": 3066410.0}, {"date": "2023-11-02", "close": 52.82, "volume": 4752687.0}, {"date": "2023-11-03", "close": 53.49, "volume": 2545035.0}, {"date": "2023-11-06", "close": 53.1, "volume": 2328270.0}, {"date": "2023-11-07", "close": 55.27, "volume": 4534176.0}, {"date": "2023-11-08", "close": 54.4, "volume": 6128231.0}, {"date": "2023-11-09", "close": 51.58, "volume": 15354470.0}, {"date": "2023-11-10", "close": 52.27, "volume": 5803942.0}, {"date": "2023-11-13", "close": 51.69, "volume": 4524968.0}, {"date": "2023-11-14", "close": 53.43, "volume": 3541284.0}, {"date": "2023-11-15", "close": 55.43, "volume": 5821817.0}, {"date": "2023-11-16", "close": 54.23, "volume": 3291412.0}, {"date": "2023-11-17", "close": 54.99, "volume": 3443898.0}, {"date": "2023-11-20", "close": 58.68, "volume": 7808006.0}, {"date": "2023-11-21", "close": 58.66, "volume": 5615415.0}, {"date": "2023-11-22", "close": 61.76, "volume": 15119680.0}, {"date": "2023-11-24", "close": 63.88, "volume": 6004929.0}, {"date": "2023-11-27", "close": 61.0, "volume": 6681872.0}, {"date": "2023-11-28", "close": 61.92, "volume": 4106892.0}, {"date": "2023-11-29", "close": 62.21, "volume": 3642374.0}, {"date": "2023-11-30", "close": 61.5, "volume": 4833273.0}, {"date": "2023-12-01", "close": 63.9, "volume": 5446185.0}, {"date": "2023-12-04", "close": 61.93, "volume": 5012171.0}, {"date": "2023-12-05", "close": 63.59, "volume": 6666904.0}, {"date": "2023-12-06", "close": 61.06, "volume": 5434419.0}, {"date": "2023-12-07", "close": 62.44, "volume": 3139112.0}, {"date": "2023-12-08", "close": 67.23, "volume": 18815930.0}, {"date": "2023-12-11", "close": 64.89, "volume": 7625495.0}, {"date": "2023-12-12", "close": 64.71, "volume": 5711703.0}, {"date": "2023-12-13", "close": 65.61, "volume": 7023954.0}, {"date": "2023-12-14", "close": 70.735, "volume": 11835040.0}, {"date": "2023-12-15", "close": 71.03, "volume": 7058443.0}, {"date": "2023-12-18", "close": 68.87, "volume": 4744779.0}, {"date": "2023-12-19", "close": 69.43, "volume": 3899291.0}, {"date": "2023-12-20", "close": 68.4, "volume": 8177594.0}, {"date": "2023-12-21", "close": 71.2, "volume": 5407601.0}, {"date": "2023-12-22", "close": 72.29, "volume": 5763862.0}, {"date": "2023-12-26", "close": 73.41, "volume": 4046596.0}, {"date": "2023-12-27", "close": 74.25, "volume": 3802038.0}, {"date": "2023-12-28", "close": 77.47, "volume": 9176899.0}, {"date": "2023-12-29", "close": 75.145, "volume": 11178330.0}, {"date": "2024-01-02", "close": 68.92, "volume": 9770966.0}, {"date": "2024-01-03", "close": 67.91, "volume": 7858160.0}, {"date": "2024-01-04", "close": 68.39, "volume": 5757570.0}, {"date": "2024-01-05", "close": 67.05, "volume": 7356637.0}, {"date": "2024-01-08", "close": 72.84, "volume": 9303504.0}, {"date": "2024-01-09", "close": 71.88, "volume": 5982003.0}, {"date": "2024-01-10", "close": 70.77, "volume": 7450639.0}, {"date": "2024-01-11", "close": 69.77, "volume": 6396114.0}, {"date": "2024-01-12", "close": 70.0, "volume": 4025998.0}, {"date": "2024-01-16", "close": 68.48, "volume": 7090256.0}, {"date": "2024-01-17", "close": 69.86, "volume": 7209106.0}, {"date": "2024-01-18", "close": 74.23, "volume": 11287500.0}, {"date": "2024-01-19", "close": 78.58, "volume": 9956491.0}, {"date": "2024-01-22", "close": 77.11, "volume": 7697443.0}, {"date": "2024-01-23", "close": 76.35, "volume": 4052530.0}, {"date": "2024-01-24", "close": 75.74, "volume": 6972177.0}, {"date": "2024-01-25", "close": 73.91, "volume": 8817139.0}, {"date": "2024-01-26", "close": 71.17, "volume": 7077097.0}, {"date": "2024-01-29", "close": 72.93, "volume": 4318120.0}, {"date": "2024-01-30", "close": 71.97, "volume": 4056633.0}, {"date": "2024-01-31", "close": 70.67, "volume": 5087257.0}, {"date": "2024-02-01", "close": 70.52, "volume": 3476065.0}, {"date": "2024-02-02", "close": 71.0, "volume": 4298876.0}, {"date": "2024-02-05", "close": 73.27, "volume": 7258066.0}, {"date": "2024-02-06", "close": 72.98, "volume": 6899507.0}, {"date": "2024-02-07", "close": 77.01, "volume": 22802800.0}, {"date": "2024-02-08", "close": 113.89, "volume": 106505700.0}, {"date": "2024-02-09", "close": 115.21, "volume": 48096530.0}, {"date": "2024-02-12", "close": 148.97, "volume": 111349700.0}, {"date": "2024-02-13", "close": 119.98, "volume": 68563880.0}, {"date": "2024-02-14", "close": 126.4, "volume": 42519550.0}, {"date": "2024-02-15", "close": 133.68, "volume": 34996640.0}, {"date": "2024-02-16", "close": 128.34, "volume": 26122330.0}, {"date": "2024-02-20", "close": 121.77, "volume": 21117310.0}, {"date": "2024-02-21", "close": 123.39, "volume": 22418080.0}, {"date": "2024-02-22", "close": 128.53, "volume": 29492400.0}, {"date": "2024-02-23", "close": 133.34, "volume": 20317050.0}, {"date": "2024-02-26", "close": 146.2, "volume": 26547870.0}, {"date": "2024-02-27", "close": 137.95, "volume": 17481270.0}, {"date": "2024-02-28", "close": 133.86, "volume": 9682632.0}, {"date": "2024-02-29", "close": 141.04, "volume": 10300020.0}, {"date": "2024-03-01", "close": 141.62, "volume": 9856913.0}, {"date": "2024-03-04", "close": 138.01, "volume": 14294990.0}, {"date": "2024-03-05", "close": 134.07, "volume": 9116025.0}, {"date": "2024-03-06", "close": 136.99, "volume": 9063327.0}, {"date": "2024-03-07", "close": 140.85, "volume": 14358580.0}, {"date": "2024-03-08", "close": 131.48, "volume": 14132450.0}, {"date": "2024-03-11", "close": 126.74, "volume": 10174790.0}, {"date": "2024-03-12", "close": 129.5, "volume": 18220620.0}, {"date": "2024-03-13", "close": 131.27, "volume": 9097646.0}, {"date": "2024-03-14", "close": 130.96, "volume": 10070940.0}, {"date": "2024-03-15", "close": 126.97, "volume": 8880494.0}, {"date": "2024-03-18", "close": 129.75, "volume": 6216320.0}, {"date": "2024-03-19", "close": 124.59, "volume": 8135365.0}, {"date": "2024-03-20", "close": 131.33, "volume": 6861505.0}, {"date": "2024-03-21", "close": 133.6, "volume": 7568797.0}, {"date": "2024-03-22", "close": 134.15, "volume": 6999592.0}, {"date": "2024-03-25", "close": 138.31, "volume": 12928870.0}, {"date": "2024-03-26", "close": 127.96, "volume": 21244450.0}, {"date": "2024-03-27", "close": 125.62, "volume": 11317880.0}, {"date": "2024-03-28", "close": 124.99, "volume": 7407193.0}, {"date": "2024-04-01", "close": 126.91, "volume": 5011885.0}, {"date": "2024-04-02", "close": 124.28, "volume": 5042778.0}, {"date": "2024-04-03", "close": 125.31, "volume": 3875999.0}, {"date": "2024-04-04", "close": 122.01, "volume": 5477260.0}, {"date": "2024-04-05", "close": 124.82, "volume": 4537556.0}, {"date": "2024-04-08", "close": 129.25, "volume": 6943866.0}, {"date": "2024-04-09", "close": 126.81, "volume": 12997160.0}, {"date": "2024-04-10", "close": 125.18, "volume": 4974491.0}, {"date": "2024-04-11", "close": 131.13, "volume": 6139066.0}, {"date": "2024-04-12", "close": 126.33, "volume": 4950851.0}, {"date": "2024-04-15", "close": 122.32, "volume": 5003304.0}, {"date": "2024-04-16", "close": 122.22, "volume": 4071531.0}, {"date": "2024-04-17", "close": 107.56, "volume": 19639230.0}, {"date": "2024-04-18", "close": 104.92, "volume": 11961200.0}, {"date": "2024-04-19", "close": 87.19, "volume": 29439000.0}, {"date": "2024-04-22", "close": 93.11, "volume": 15199460.0}, {"date": "2024-04-23", "close": 96.04, "volume": 11212390.0}, {"date": "2024-04-24", "close": 99.88, "volume": 11697820.0}, {"date": "2024-04-25", "close": 97.93, "volume": 6140842.0}, {"date": "2024-04-26", "close": 101.95, "volume": 5651662.0}, {"date": "2024-04-29", "close": 103.24, "volume": 4009208.0}, {"date": "2024-04-30", "close": 101.21, "volume": 3783680.0}, {"date": "2024-05-01", "close": 95.29, "volume": 6090454.0}, {"date": "2024-05-02", "close": 98.0, "volume": 4117395.0}, {"date": "2024-05-03", "close": 101.7, "volume": 5780156.0}, {"date": "2024-05-06", "close": 106.98, "volume": 7489247.0}, {"date": "2024-05-07", "close": 107.8, "volume": 8187311.0}, {"date": "2024-05-08", "close": 106.07, "volume": 15211320.0}, {"date": "2024-05-09", "close": 103.59, "volume": 29441150.0}, {"date": "2024-05-10", "close": 108.84, "volume": 15281030.0}, {"date": "2024-05-13", "close": 117.23, "volume": 16402550.0}, {"date": "2024-05-14", "close": 116.65, "volume": 8046116.0}, {"date": "2024-05-15", "close": 113.67, "volume": 9544257.0}, {"date": "2024-05-16", "close": 114.27, "volume": 6446297.0}, {"date": "2024-05-17", "close": 110.35, "volume": 7523269.0}, {"date": "2024-05-20", "close": 110.46, "volume": 5260806.0}, {"date": "2024-05-21", "close": 114.77, "volume": 10468850.0}, {"date": "2024-05-22", "close": 112.43, "volume": 8406909.0}, {"date": "2024-05-23", "close": 112.53, "volume": 8450553.0}, {"date": "2024-05-24", "close": 114.64, "volume": 4735978.0}, {"date": "2024-05-28", "close": 124.94, "volume": 16202680.0}, {"date": "2024-05-29", "close": 120.65, "volume": 8166773.0}, {"date": "2024-05-30", "close": 120.73, "volume": 6809687.0}, {"date": "2024-05-31", "close": 120.52, "volume": 9110420.0}, {"date": "2024-06-03", "close": 127.12, "volume": 11447940.0}, {"date": "2024-06-04", "close": 125.86, "volume": 6879787.0}, {"date": "2024-06-05", "close": 136.67, "volume": 12612250.0}, {"date": "2024-06-06", "close": 137.125, "volume": 8874515.0}, {"date": "2024-06-07", "close": 136.57, "volume": 6610104.0}, {"date": "2024-06-10", "close": 139.91, "volume": 8883753.0}, {"date": "2024-06-11", "close": 143.92, "volume": 11434770.0}, {"date": "2024-06-12", "close": 155.59, "volume": 17284330.0}, {"date": "2024-06-13", "close": 158.05, "volume": 15371940.0}, {"date": "2024-06-14", "close": 157.89, "volume": 22260010.0}, {"date": "2024-06-17", "close": 160.29, "volume": 12826930.0}, {"date": "2024-06-18", "close": 174.13, "volume": 22339060.0}, {"date": "2024-06-20", "close": 160.77, "volume": 22162340.0}, {"date": "2024-06-21", "close": 160.3, "volume": 21934970.0}, {"date": "2024-06-24", "close": 151.07, "volume": 9260941.0}, {"date": "2024-06-25", "close": 160.61, "volume": 10333160.0}, {"date": "2024-06-26", "close": 164.72, "volume": 11598300.0}, {"date": "2024-06-27", "close": 166.935, "volume": 8980296.0}, {"date": "2024-06-28", "close": 163.62, "volume": 7095948.0}, {"date": "2024-07-01", "close": 158.83, "volume": 8387526.0}, {"date": "2024-07-02", "close": 163.46, "volume": 5753481.0}, {"date": "2024-07-03", "close": 168.24, "volume": 6649290.0}, {"date": "2024-07-05", "close": 181.19, "volume": 14231320.0}, {"date": "2024-07-08", "close": 184.7, "volume": 9516780.0}, {"date": "2024-07-09", "close": 182.28, "volume": 9258555.0}, {"date": "2024-07-10", "close": 186.46, "volume": 6986366.0}, {"date": "2024-07-11", "close": 173.19, "volume": 10662180.0}, {"date": "2024-07-12", "close": 181.18, "volume": 8999709.0}, {"date": "2024-07-15", "close": 177.53, "volume": 5469526.0}, {"date": "2024-07-16", "close": 178.77, "volume": 5767464.0}, {"date": "2024-07-17", "close": 161.7, "volume": 12350620.0}, {"date": "2024-07-18", "close": 158.33, "volume": 10996290.0}, {"date": "2024-07-19", "close": 163.4, "volume": 7106840.0}, {"date": "2024-07-22", "close": 163.55, "volume": 6179128.0}, {"date": "2024-07-23", "close": 171.7, "volume": 8036757.0}, {"date": "2024-07-24", "close": 157.68, "volume": 9321071.0}, {"date": "2024-07-25", "close": 149.14, "volume": 15995960.0}, {"date": "2024-07-26", "close": 149.0, "volume": 8156191.0}, {"date": "2024-07-29", "close": 141.44, "volume": 9603111.0}, {"date": "2024-07-30", "close": 132.96, "volume": 11738910.0}, {"date": "2024-07-31", "close": 144.17, "volume": 16513000.0}, {"date": "2024-08-01", "close": 121.51, "volume": 31205170.0}, {"date": "2024-08-02", "close": 113.45, "volume": 14669990.0}, {"date": "2024-08-05", "close": 110.45, "volume": 15552580.0}, {"date": "2024-08-06", "close": 113.39, "volume": 11424970.0}, {"date": "2024-08-07", "close": 107.09, "volume": 13228490.0}, {"date": "2024-08-08", "close": 118.43, "volume": 9931650.0}, {"date": "2024-08-09", "close": 117.0, "volume": 6421299.0}, {"date": "2024-08-12", "close": 117.13, "volume": 6345188.0}, {"date": "2024-08-13", "close": 123.79, "volume": 8894429.0}, {"date": "2024-08-14", "close": 125.92, "volume": 11101700.0}, {"date": "2024-08-15", "close": 130.44, "volume": 8011345.0}, {"date": "2024-08-16", "close": 130.3, "volume": 6100567.0}, {"date": "2024-08-19", "close": 132.31, "volume": 6272107.0}, {"date": "2024-08-20", "close": 129.95, "volume": 5847701.0}, {"date": "2024-08-21", "close": 131.2, "volume": 6235306.0}, {"date": "2024-08-22", "close": 129.72, "volume": 4736284.0}, {"date": "2024-08-23", "close": 135.63, "volume": 7286758.0}, {"date": "2024-08-26", "close": 128.9, "volume": 6042284.0}, {"date": "2024-08-27", "close": 131.2, "volume": 4241383.0}, {"date": "2024-08-28", "close": 125.32, "volume": 7388108.0}, {"date": "2024-08-29", "close": 131.93, "volume": 9715222.0}, {"date": "2024-08-30", "close": 132.88, "volume": 4763139.0}, {"date": "2024-09-03", "close": 123.74, "volume": 6382503.0}, {"date": "2024-09-04", "close": 120.95, "volume": 6041559.0}, {"date": "2024-09-05", "close": 123.09, "volume": 4660243.0}, {"date": "2024-09-06", "close": 117.29, "volume": 6769965.0}, {"date": "2024-09-09", "close": 125.54, "volume": 7321547.0}, {"date": "2024-09-10", "close": 127.22, "volume": 4896193.0}, {"date": "2024-09-11", "close": 140.32, "volume": 11056790.0}, {"date": "2024-09-12", "close": 139.18, "volume": 7005879.0}, {"date": "2024-09-13", "close": 147.37, "volume": 10883330.0}, {"date": "2024-09-16", "close": 138.4, "volume": 9734693.0}, {"date": "2024-09-17", "close": 136.84, "volume": 5117856.0}, {"date": "2024-09-18", "close": 138.36, "volume": 6306277.0}, {"date": "2024-09-19", "close": 140.59, "volume": 7688965.0}, {"date": "2024-09-20", "close": 138.9, "volume": 7362039.0}, {"date": "2024-09-23", "close": 141.72, "volume": 4567102.0}, {"date": "2024-09-24", "close": 143.3, "volume": 4907715.0}, {"date": "2024-09-25", "close": 146.43, "volume": 6406112.0}, {"date": "2024-09-26", "close": 149.16, "volume": 7025510.0}, {"date": "2024-09-27", "close": 145.58, "volume": 4375076.0}, {"date": "2024-09-30", "close": 143.01, "volume": 4037676.0}, {"date": "2024-10-01", "close": 136.08, "volume": 6028077.0}, {"date": "2024-10-02", "close": 137.03, "volume": 3884358.0}, {"date": "2024-10-03", "close": 138.24, "volume": 3035369.0}, {"date": "2024-10-04", "close": 140.55, "volume": 3765664.0}, {"date": "2024-10-07", "close": 141.34, "volume": 4763687.0}, {"date": "2024-10-08", "close": 143.6, "volume": 3690480.0}, {"date": "2024-10-09", "close": 148.43, "volume": 5476059.0}, {"date": "2024-10-10", "close": 149.33, "volume": 4341701.0}, {"date": "2024-10-11", "close": 151.46, "volume": 3399021.0}, {"date": "2024-10-14", "close": 161.82, "volume": 9073284.0}, {"date": "2024-10-15", "close": 150.67, "volume": 9584294.0}, {"date": "2024-10-16", "close": 152.5, "volume": 5052062.0}, {"date": "2024-10-17", "close": 154.6, "volume": 5959974.0}, {"date": "2024-10-18", "close": 153.03, "volume": 3404374.0}, {"date": "2024-10-21", "close": 152.35, "volume": 6025865.0}, {"date": "2024-10-22", "close": 152.58, "volume": 2895964.0}, {"date": "2024-10-23", "close": 142.41, "volume": 9708847.0}, {"date": "2024-10-24", "close": 141.04, "volume": 5630347.0}, {"date": "2024-10-25", "close": 143.75, "volume": 4425012.0}, {"date": "2024-10-28", "close": 150.02, "volume": 5720588.0}, {"date": "2024-10-29", "close": 157.17, "volume": 5317607.0}, {"date": "2024-10-30", "close": 154.4, "volume": 3784845.0}, {"date": "2024-10-31", "close": 141.3, "volume": 7431878.0}, {"date": "2024-11-01", "close": 141.48, "volume": 4716064.0}, {"date": "2024-11-04", "close": 137.53, "volume": 3263574.0}, {"date": "2024-11-05", "close": 140.65, "volume": 3635034.0}, {"date": "2024-11-06", "close": 144.68, "volume": 10774420.0}, {"date": "2024-11-07", "close": 150.65, "volume": 16365150.0}, {"date": "2024-11-08", "close": 147.48, "volume": 6469780.0}, {"date": "2024-11-11", "close": 141.965, "volume": 7446051.0}, {"date": "2024-11-12", "close": 139.92, "volume": 4306975.0}, {"date": "2024-11-13", "close": 135.09, "volume": 4945316.0}, {"date": "2024-11-14", "close": 136.35, "volume": 4069480.0}, {"date": "2024-11-15", "close": 128.73, "volume": 7740277.0}, {"date": "2024-11-18", "close": 128.66, "volume": 5737329.0}, {"date": "2024-11-19", "close": 133.06, "volume": 4051608.0}, {"date": "2024-11-20", "close": 133.7, "volume": 3913472.0}, {"date": "2024-11-21", "close": 133.14, "volume": 4127617.0}, {"date": "2024-11-22", "close": 135.99, "volume": 3330342.0}, {"date": "2024-11-25", "close": 139.68, "volume": 4745683.0}, {"date": "2024-11-26", "close": 136.72, "volume": 2605036.0}, {"date": "2024-11-27", "close": 133.37, "volume": 5498108.0}, {"date": "2024-11-29", "close": 134.29, "volume": 2491333.0}, {"date": "2024-12-02", "close": 140.34, "volume": 5503965.0}, {"date": "2024-12-03", "close": 140.38, "volume": 3954636.0}, {"date": "2024-12-04", "close": 141.3, "volume": 2959784.0}, {"date": "2024-12-05", "close": 137.95, "volume": 4769912.0}, {"date": "2024-12-06", "close": 140.89, "volume": 3394674.0}, {"date": "2024-12-09", "close": 139.64, "volume": 3491704.0}, {"date": "2024-12-10", "close": 137.29, "volume": 2826220.0}, {"date": "2024-12-11", "close": 143.16, "volume": 4473108.0}, {"date": "2024-12-12", "close": 148.0, "volume": 7249978.0}, {"date": "2024-12-13", "close": 151.91, "volume": 8140439.0}, {"date": "2024-12-16", "close": 145.0, "volume": 6443771.0}, {"date": "2024-12-17", "close": 142.8, "volume": 6373774.0}, {"date": "2024-12-18", "close": 136.56, "volume": 4255490.0}, {"date": "2024-12-19", "close": 132.1, "volume": 6153537.0}, {"date": "2024-12-20", "close": 132.15, "volume": 5601366.0}, {"date": "2024-12-23", "close": 126.87, "volume": 8531427.0}, {"date": "2024-12-24", "close": 131.79, "volume": 3464234.0}, {"date": "2024-12-26", "close": 129.69, "volume": 2524443.0}, {"date": "2024-12-27", "close": 129.2, "volume": 2801559.0}, {"date": "2024-12-30", "close": 125.91, "volume": 2719253.0}, {"date": "2024-12-31", "close": 123.36, "volume": 2690240.0}, {"date": "2025-01-02", "close": 128.2, "volume": 3747765.0}, {"date": "2025-01-03", "close": 141.08, "volume": 7206802.0}, {"date": "2025-01-06", "close": 147.41, "volume": 7056686.0}, {"date": "2025-01-07", "close": 144.38, "volume": 5602824.0}, {"date": "2025-01-08", "close": 145.2, "volume": 3418683.0}, {"date": "2025-01-10", "close": 140.49, "volume": 3156713.0}, {"date": "2025-01-13", "close": 137.07, "volume": 3343163.0}, {"date": "2025-01-14", "close": 140.06, "volume": 3240342.0}, {"date": "2025-01-15", "close": 147.4, "volume": 4849822.0}, {"date": "2025-01-16", "close": 147.52, "volume": 4353352.0}, {"date": "2025-01-17", "close": 149.26, "volume": 4217349.0}, {"date": "2025-01-21", "close": 155.2, "volume": 6807499.0}, {"date": "2025-01-22", "close": 179.93, "volume": 27244370.0}, {"date": "2025-01-23", "close": 166.56, "volume": 16494390.0}, {"date": "2025-01-24", "close": 162.52, "volume": 6532374.0}, {"date": "2025-01-27", "close": 145.96, "volume": 11715380.0}, {"date": "2025-01-28", "close": 149.47, "volume": 5572268.0}, {"date": "2025-01-29", "close": 147.6, "volume": 2814289.0}, {"date": "2025-01-30", "close": 153.23, "volume": 4531885.0}, {"date": "2025-01-31", "close": 159.55, "volume": 8015390.0}, {"date": "2025-02-03", "close": 155.65, "volume": 4104706.0}, {"date": "2025-02-04", "close": 162.2, "volume": 5086049.0}, {"date": "2025-02-05", "close": 173.26, "volume": 13412830.0}, {"date": "2025-02-06", "close": 167.47, "volume": 11885900.0}, {"date": "2025-02-07", "close": 162.51, "volume": 5915058.0}, {"date": "2025-02-10", "close": 160.84, "volume": 3443462.0}, {"date": "2025-02-11", "close": 157.74, "volume": 3108636.0}, {"date": "2025-02-12", "close": 155.41, "volume": 3470140.0}, {"date": "2025-02-13", "close": 164.83, "volume": 11433800.0}, {"date": "2025-02-14", "close": 159.54, "volume": 6084844.0}, {"date": "2025-02-18", "close": 160.32, "volume": 4809710.0}, {"date": "2025-02-19", "close": 154.36, "volume": 5228795.0}, {"date": "2025-02-20", "close": 150.85, "volume": 3865999.0}, {"date": "2025-02-21", "close": 144.84, "volume": 4916989.0}, {"date": "2025-02-24", "close": 140.53, "volume": 3829698.0}, {"date": "2025-02-25", "close": 136.7, "volume": 5786313.0}, {"date": "2025-02-26", "close": 138.97, "volume": 3263180.0}, {"date": "2025-02-27", "close": 130.34, "volume": 4799626.0}, {"date": "2025-02-28", "close": 131.69, "volume": 4253846.0}, {"date": "2025-03-03", "close": 121.1, "volume": 7356741.0}, {"date": "2025-03-04", "close": 122.49, "volume": 8075722.0}, {"date": "2025-03-05", "close": 124.78, "volume": 4601581.0}, {"date": "2025-03-06", "close": 117.92, "volume": 5014553.0}, {"date": "2025-03-07", "close": 125.55, "volume": 6537634.0}, {"date": "2025-03-10", "close": 116.38, "volume": 7267413.0}, {"date": "2025-03-11", "close": 111.49, "volume": 8069201.0}, {"date": "2025-03-12", "close": 112.7, "volume": 5291214.0}, {"date": "2025-03-13", "close": 112.05, "volume": 4480686.0}, {"date": "2025-03-14", "close": 117.94, "volume": 4573896.0}, {"date": "2025-03-17", "close": 121.37, "volume": 3444925.0}, {"date": "2025-03-18", "close": 119.72, "volume": 3138784.0}, {"date": "2025-03-19", "close": 117.91, "volume": 3729575.0}, {"date": "2025-03-20", "close": 119.07, "volume": 2335162.0}, {"date": "2025-03-21", "close": 119.07, "volume": 2552391.0}, {"date": "2025-03-24", "close": 124.85, "volume": 4314334.0}, {"date": "2025-03-25", "close": 124.28, "volume": 1887287.0}, {"date": "2025-03-26", "close": 114.93, "volume": 4898639.0}, {"date": "2025-03-27", "close": 112.47, "volume": 4203112.0}, {"date": "2025-03-28", "close": 107.8, "volume": 4624071.0}, {"date": "2025-03-31", "close": 106.79, "volume": 4662707.0}, {"date": "2025-04-01", "close": 106.98, "volume": 4236103.0}, {"date": "2025-04-02", "close": 108.14, "volume": 2350625.0}, {"date": "2025-04-03", "close": 97.72, "volume": 8088131.0}, {"date": "2025-04-04", "close": 87.71, "volume": 12485980.0}, {"date": "2025-04-07", "close": 88.63, "volume": 9081667.0}, {"date": "2025-04-08", "close": 85.82, "volume": 8447500.0}, {"date": "2025-04-09", "close": 106.59, "volume": 13935050.0}, {"date": "2025-04-10", "close": 100.46, "volume": 8620945.0}, {"date": "2025-04-11", "close": 103.99, "volume": 6481201.0}, {"date": "2025-04-14", "close": 105.06, "volume": 3674719.0}, {"date": "2025-04-15", "close": 103.8, "volume": 3092066.0}, {"date": "2025-04-16", "close": 101.0, "volume": 4881728.0}, {"date": "2025-04-17", "close": 100.73, "volume": 3124931.0}, {"date": "2025-04-21", "close": 96.83, "volume": 4231800.0}, {"date": "2025-04-22", "close": 100.55, "volume": 3808524.0}, {"date": "2025-04-23", "close": 105.16, "volume": 5140745.0}, {"date": "2025-04-24", "close": 112.01, "volume": 5047646.0}, {"date": "2025-04-25", "close": 113.34, "volume": 3908380.0}, {"date": "2025-04-28", "close": 112.08, "volume": 3241285.0}, {"date": "2025-04-29", "close": 111.65, "volume": 1953963.0}, {"date": "2025-04-30", "close": 114.05, "volume": 3737401.0}, {"date": "2025-05-01", "close": 115.4, "volume": 6993600.0}, {"date": "2025-05-02", "close": 123.27, "volume": 5131987.0}, {"date": "2025-05-05", "close": 121.95, "volume": 3525176.0}, {"date": "2025-05-06", "close": 122.44, "volume": 4236058.0}, {"date": "2025-05-07", "close": 124.19, "volume": 9237893.0}, {"date": "2025-05-08", "close": 116.52, "volume": 15725320.0}, {"date": "2025-05-09", "close": 115.8, "volume": 5364763.0}, {"date": "2025-05-12", "close": 124.81, "volume": 7552649.0}, {"date": "2025-05-13", "close": 126.68, "volume": 7630738.0}, {"date": "2025-05-14", "close": 133.45, "volume": 8876042.0}, {"date": "2025-05-15", "close": 133.07, "volume": 5357922.0}, {"date": "2025-05-16", "close": 135.96, "volume": 4789901.0}, {"date": "2025-05-19", "close": 132.05, "volume": 4195586.0}, {"date": "2025-05-20", "close": 131.04, "volume": 3108482.0}, {"date": "2025-05-21", "close": 130.45, "volume": 4810123.0}, {"date": "2025-05-22", "close": 129.28, "volume": 2366176.0}, {"date": "2025-05-23", "close": 127.18, "volume": 2966784.0}, {"date": "2025-05-27", "close": 133.96, "volume": 5507532.0}, {"date": "2025-05-28", "close": 135.54, "volume": 5937438.0}, {"date": "2025-05-29", "close": 128.1, "volume": 7438789.0}, {"date": "2025-05-30", "close": 124.54, "volume": 5786646.0}, {"date": "2025-06-02", "close": 126.055, "volume": 3297546.0}, {"date": "2025-06-03", "close": 128.78, "volume": 3445675.0}, {"date": "2025-06-04", "close": 130.36, "volume": 2473376.0}, {"date": "2025-06-05", "close": 129.55, "volume": 3558230.0}, {"date": "2025-06-06", "close": 133.11, "volume": 3212500.0}, {"date": "2025-06-09", "close": 138.61, "volume": 6864643.0}, {"date": "2025-06-10", "close": 140.63, "volume": 4544099.0}, {"date": "2025-06-11", "close": 140.38, "volume": 3594057.0}, {"date": "2025-06-12", "close": 138.62, "volume": 3244823.0}, {"date": "2025-06-13", "close": 135.55, "volume": 3307735.0}, {"date": "2025-06-16", "close": 142.04, "volume": 4166296.0}, {"date": "2025-06-17", "close": 144.72, "volume": 5883239.0}, {"date": "2025-06-18", "close": 146.05, "volume": 3638366.0}, {"date": "2025-06-20", "close": 145.04, "volume": 3798306.0}, {"date": "2025-06-23", "close": 149.33, "volume": 4742264.0}, {"date": "2025-06-24", "close": 156.41, "volume": 5587282.0}, {"date": "2025-06-25", "close": 157.31, "volume": 4750959.0}, {"date": "2025-06-26", "close": 158.15, "volume": 4519565.0}, {"date": "2025-06-27", "close": 165.46, "volume": 7495465.0}, {"date": "2025-06-30", "close": 161.74, "volume": 5531639.0}, {"date": "2025-07-01", "close": 156.33, "volume": 6369768.0}, {"date": "2025-07-02", "close": 154.63, "volume": 5027678.0}, {"date": "2025-07-03", "close": 155.09, "volume": 2499259.0}, {"date": "2025-07-07", "close": 146.88, "volume": 6964769.0}, {"date": "2025-07-08", "close": 147.79, "volume": 4150262.0}, {"date": "2025-07-09", "close": 148.02, "volume": 3848507.0}, {"date": "2025-07-10", "close": 148.55, "volume": 3652380.0}, {"date": "2025-07-11", "close": 145.94, "volume": 3954206.0}, {"date": "2025-07-14", "close": 144.54, "volume": 5882783.0}, {"date": "2025-07-15", "close": 147.11, "volume": 4182225.0}, {"date": "2025-07-16", "close": 153.9, "volume": 7451580.0}, {"date": "2025-07-17", "close": 157.18, "volume": 4891514.0}, {"date": "2025-07-18", "close": 156.74, "volume": 4869474.0}, {"date": "2025-07-21", "close": 161.92, "volume": 5462802.0}, {"date": "2025-07-22", "close": 156.5, "volume": 5167949.0}, {"date": "2025-07-23", "close": 159.28, "volume": 3398613.0}, {"date": "2025-07-24", "close": 159.99, "volume": 2228382.0}, {"date": "2025-07-25", "close": 163.17, "volume": 3151871.0}, {"date": "2025-07-28", "close": 164.37, "volume": 4027941.0}, {"date": "2025-07-29", "close": 163.47, "volume": 3546455.0}, {"date": "2025-07-30", "close": 163.325, "volume": 4885275.0}, {"date": "2025-07-31", "close": 141.375, "volume": 22624870.0}, {"date": "2025-08-01", "close": 137.58, "volume": 7673360.0}, {"date": "2025-08-04", "close": 140.05, "volume": 4866896.0}, {"date": "2025-08-05", "close": 137.23, "volume": 4384607.0}, {"date": "2025-08-06", "close": 136.12, "volume": 3241026.0}, {"date": "2025-08-07", "close": 135.57, "volume": 4269209.0}, {"date": "2025-08-08", "close": 138.5, "volume": 3483747.0}, {"date": "2025-08-11", "close": 141.05, "volume": 5673358.0}, {"date": "2025-08-12", "close": 142.39, "volume": 4004257.0}, {"date": "2025-08-13", "close": 141.6, "volume": 3335791.0}, {"date": "2025-08-14", "close": 140.55, "volume": 4927774.0}, {"date": "2025-08-15", "close": 138.91, "volume": 3434478.0}, {"date": "2025-08-18", "close": 141.06, "volume": 2892949.0}, {"date": "2025-08-19", "close": 134.01, "volume": 4751607.0}, {"date": "2025-08-20", "close": 131.16, "volume": 5838744.0}, {"date": "2025-08-21", "close": 133.28, "volume": 4107208.0}, {"date": "2025-08-22", "close": 137.92, "volume": 4041485.0}, {"date": "2025-08-25", "close": 137.78, "volume": 1870929.0}, {"date": "2025-08-26", "close": 140.26, "volume": 2515358.0}, {"date": "2025-08-27", "close": 140.66, "volume": 2499461.0}, {"date": "2025-08-28", "close": 142.55, "volume": 2882933.0}, {"date": "2025-08-29", "close": 138.31, "volume": 3615984.0}, {"date": "2025-09-02", "close": 132.34, "volume": 5833676.0}, {"date": "2025-09-03", "close": 131.42, "volume": 3202139.0}, {"date": "2025-09-04", "close": 135.48, "volume": 3274910.0}, {"date": "2025-09-05", "close": 138.17, "volume": 2822396.0}, {"date": "2025-09-08", "close": 139.14, "volume": 2573149.0}, {"date": "2025-09-09", "close": 140.8, "volume": 2083374.0}, {"date": "2025-09-10", "close": 154.14, "volume": 11219680.0}, {"date": "2025-09-11", "close": 154.7, "volume": 6342151.0}, {"date": "2025-09-12", "close": 150.64, "volume": 3605208.0}, {"date": "2025-09-15", "close": 153.86, "volume": 2570378.0}, {"date": "2025-09-16", "close": 153.85, "volume": 2385321.0}, {"date": "2025-09-17", "close": 153.37, "volume": 2500041.0}, {"date": "2025-09-18", "close": 146.54, "volume": 12215000.0}, {"date": "2025-09-19", "close": 142.91, "volume": 8770184.0}, {"date": "2025-09-22", "close": 144.48, "volume": 4705820.0}, {"date": "2025-09-23", "close": 140.99, "volume": 4823904.0}, {"date": "2025-09-24", "close": 144.3, "volume": 4545711.0}, {"date": "2025-09-25", "close": 140.65, "volume": 4312171.0}, {"date": "2025-09-26", "close": 139.62, "volume": 3757082.0}, {"date": "2025-09-29", "close": 139.8, "volume": 2988896.0}, {"date": "2025-09-30", "close": 141.49, "volume": 2550745.0}, {"date": "2025-10-01", "close": 150.38, "volume": 7886785.0}, {"date": "2025-10-02", "close": 152.145, "volume": 3573072.0}, {"date": "2025-10-03", "close": 152.64, "volume": 2533633.0}, {"date": "2025-10-06", "close": 156.22, "volume": 5095938.0}, {"date": "2025-10-07", "close": 159.345, "volume": 5179075.0}, {"date": "2025-10-08", "close": 166.77, "volume": 9048765.0}, {"date": "2025-10-09", "close": 170.66, "volume": 8685569.0}, {"date": "2025-10-10", "close": 154.81, "volume": 8383969.0}, {"date": "2025-10-13", "close": 171.94, "volume": 11188190.0}, {"date": "2025-10-14", "close": 168.16, "volume": 12821190.0}, {"date": "2025-10-15", "close": 170.67, "volume": 7692830.0}, {"date": "2025-10-16", "close": 171.19, "volume": 4581189.0}, {"date": "2025-10-17", "close": 165.61, "volume": 4645269.0}, {"date": "2025-10-20", "close": 171.5, "volume": 3654095.0}, {"date": "2025-10-21", "close": 169.38, "volume": 4776145.0}, {"date": "2025-10-22", "close": 165.71, "volume": 4302283.0}, {"date": "2025-10-23", "close": 166.6, "volume": 2775737.0}, {"date": "2025-10-24", "close": 170.68, "volume": 3665243.0}, {"date": "2025-10-27", "close": 178.62, "volume": 6552357.0}, {"date": "2025-10-28", "close": 173.09, "volume": 3335494.0}, {"date": "2025-10-29", "close": 170.39, "volume": 3098253.0}, {"date": "2025-10-30", "close": 165.45, "volume": 2855952.0}, {"date": "2025-10-31", "close": 169.82, "volume": 3704417.0}, {"date": "2025-11-03", "close": 168.68, "volume": 2230065.0}, {"date": "2025-11-04", "close": 160.73, "volume": 3936622.0}, {"date": "2025-11-05", "close": 160.19, "volume": 6941840.0}, {"date": "2025-11-06", "close": 158.25, "volume": 7123713.0}, {"date": "2025-11-07", "close": 152.38, "volume": 5794581.0}, {"date": "2025-11-10", "close": 154.84, "volume": 3274225.0}, {"date": "2025-11-11", "close": 149.74, "volume": 4075260.0}, {"date": "2025-11-12", "close": 148.75, "volume": 2602094.0}, {"date": "2025-11-13", "close": 140.31, "volume": 6496039.0}, {"date": "2025-11-14", "close": 139.77, "volume": 3717909.0}, {"date": "2025-11-17", "close": 140.26, "volume": 2977455.0}, {"date": "2025-11-18", "close": 136.04, "volume": 3993028.0}, {"date": "2025-11-19", "close": 136.99, "volume": 3499406.0}, {"date": "2025-11-20", "close": 132.53, "volume": 4609731.0}, {"date": "2025-11-21", "close": 131.57, "volume": 6166756.0}, {"date": "2025-11-24", "close": 134.71, "volume": 3417562.0}, {"date": "2025-11-25", "close": 131.44, "volume": 4858068.0}, {"date": "2025-11-26", "close": 132.61, "volume": 2806661.0}, {"date": "2025-11-28", "close": 135.56, "volume": 1559120.0}, {"date": "2025-12-01", "close": 135.01, "volume": 2365032.0}, {"date": "2025-12-02", "close": 136.48, "volume": 2184900.0}, {"date": "2025-12-03", "close": 139.19, "volume": 2152046.0}, {"date": "2025-12-04", "close": 140.49, "volume": 2390177.0}, {"date": "2025-12-05", "close": 141.31, "volume": 2445167.0}, {"date": "2025-12-08", "close": 139.78, "volume": 2168104.0}, {"date": "2025-12-09", "close": 141.93, "volume": 2303389.0}, {"date": "2025-12-10", "close": 141.52, "volume": 1765750.0}, {"date": "2025-12-11", "close": 136.14, "volume": 4227495.0}, {"date": "2025-12-12", "close": 130.89, "volume": 3965905.0}, {"date": "2025-12-15", "close": 124.37, "volume": 6924831.0}, {"date": "2025-12-16", "close": 121.1, "volume": 6198849.0}, {"date": "2025-12-17", "close": 114.58, "volume": 8686630.0}, {"date": "2025-12-18", "close": 113.51, "volume": 5194927.0}, {"date": "2025-12-19", "close": 114.03, "volume": 7854513.0}, {"date": "2025-12-22", "close": 113.29, "volume": 7754264.0}, {"date": "2025-12-23", "close": 112.02, "volume": 7045304.0}, {"date": "2025-12-24", "close": 111.55, "volume": 2160476.0}, {"date": "2025-12-26", "close": 110.27, "volume": 3054343.0}, {"date": "2025-12-29", "close": 110.51, "volume": 3347668.0}, {"date": "2025-12-30", "close": 110.86, "volume": 3616902.0}, {"date": "2025-12-31", "close": 109.31, "volume": 3455574.0}, {"date": "2026-01-02", "close": 114.73, "volume": 6711818.0}, {"date": "2026-01-05", "close": 116.11, "volume": 6859514.0}, {"date": "2026-01-06", "close": 115.53, "volume": 3290097.0}, {"date": "2026-01-07", "close": 115.68, "volume": 5117601.0}, {"date": "2026-01-08", "close": 113.08, "volume": 4700980.0}, {"date": "2026-01-09", "close": 111.79, "volume": 5292918.0}, {"date": "2026-01-12", "close": 111.14, "volume": 4443138.0}, {"date": "2026-01-13", "close": 107.84, "volume": 7749424.0}, {"date": "2026-01-14", "close": 104.99, "volume": 7570137.0}, {"date": "2026-01-15", "close": 105.11, "volume": 5775761.0}, {"date": "2026-01-16", "close": 105.78, "volume": 5291129.0}, {"date": "2026-01-20", "close": 107.17, "volume": 7318170.0}, {"date": "2026-01-21", "close": 113.92, "volume": 13666020.0}, {"date": "2026-01-22", "close": 119.2, "volume": 14162100.0}, {"date": "2026-01-23", "close": 116.07, "volume": 6814502.0}, {"date": "2026-01-26", "close": 114.73, "volume": 3716649.0}, {"date": "2026-01-27", "close": 114.88, "volume": 4500562.0}, {"date": "2026-01-28", "close": 109.96, "volume": 7947394.0}, {"date": "2026-01-29", "close": 108.43, "volume": 6154661.0}, {"date": "2026-01-30", "close": 105.36, "volume": 4950724.0}, {"date": "2026-02-02", "close": 106.93, "volume": 5001144.0}, {"date": "2026-02-03", "close": 104.55, "volume": 7058027.0}, {"date": "2026-02-04", "close": 104.9, "volume": 12213700.0}, {"date": "2026-02-05", "close": 110.88, "volume": 24624970.0}, {"date": "2026-02-06", "close": 123.7, "volume": 15788970.0}, {"date": "2026-02-09", "close": 124.61, "volume": 6817400.0}, {"date": "2026-02-10", "close": 125.95, "volume": 8913476.0}, {"date": "2026-02-11", "close": 125.28, "volume": 4145197.0}, {"date": "2026-02-12", "close": 122.19, "volume": 5981961.0}, {"date": "2026-02-13", "close": 125.28, "volume": 4417607.0}, {"date": "2026-02-17", "close": 126.89, "volume": 4268855.0}, {"date": "2026-02-18", "close": 127.24, "volume": 4275606.0}, {"date": "2026-02-19", "close": 126.93, "volume": 3108805.0}, {"date": "2026-02-20", "close": 125.58, "volume": 4056042.0}, {"date": "2026-02-23", "close": 123.78, "volume": 3393756.0}, {"date": "2026-02-24", "close": 128.14, "volume": 4273032.0}, {"date": "2026-02-25", "close": 131.74, "volume": 4322698.0}, {"date": "2026-02-26", "close": 129.26, "volume": 4135961.0}, {"date": "2026-02-27", "close": 127.45, "volume": 3112548.0}, {"date": "2026-03-02", "close": 124.37, "volume": 3831965.0}, {"date": "2026-03-03", "close": 121.72, "volume": 5303774.0}, {"date": "2026-03-04", "close": 124.11, "volume": 2984491.0}, {"date": "2026-03-05", "close": 120.62, "volume": 3441825.0}, {"date": "2026-03-06", "close": 114.38, "volume": 4331104.0}, {"date": "2026-03-09", "close": 117.63, "volume": 3990732.0}, {"date": "2026-03-10", "close": 120.55, "volume": 3659782.0}, {"date": "2026-03-11", "close": 120.1, "volume": 2451778.0}, {"date": "2026-03-12", "close": 115.12, "volume": 3450981.0}, {"date": "2026-03-13", "close": 115.75, "volume": 2462517.0}, {"date": "2026-03-16", "close": 121.7, "volume": 4407330.0}, {"date": "2026-03-17", "close": 127.31, "volume": 5890732.0}, {"date": "2026-03-18", "close": 128.36, "volume": 4206917.0}, {"date": "2026-03-19", "close": 129.82, "volume": 3497579.0}, {"date": "2026-03-20", "close": 132.35, "volume": 12450800.0}, {"date": "2026-03-23", "close": 136.89, "volume": 7959801.0}, {"date": "2026-03-24", "close": 134.96, "volume": 11039180.0}, {"date": "2026-03-25", "close": 157.07, "volume": 29579890.0}, {"date": "2026-03-26", "close": 154.8, "volume": 15671560.0}, {"date": "2026-03-27", "close": 144.13, "volume": 10269040.0}, {"date": "2026-03-30", "close": 136.96, "volume": 8033556.0}, {"date": "2026-03-31", "close": 151.28, "volume": 10203710.0}, {"date": "2026-04-01", "close": 155.07, "volume": 8306335.0}, {"date": "2026-04-02", "close": 149.11, "volume": 8183181.0}, {"date": "2026-04-06", "close": 148.77, "volume": 4137616.0}, {"date": "2026-04-07", "close": 143.86, "volume": 7070995.0}, {"date": "2026-04-08", "close": 148.91, "volume": 6480268.0}, {"date": "2026-04-09", "close": 149.795, "volume": 5325719.0}, {"date": "2026-04-10", "close": 148.93, "volume": 7431618.0}, {"date": "2026-04-13", "close": 157.58, "volume": 4900084.0}, {"date": "2026-04-14", "close": 161.22, "volume": 6294189.0}, {"date": "2026-04-15", "close": 159.34, "volume": 3650295.0}, {"date": "2026-04-16", "close": 162.33, "volume": 5748002.0}, {"date": "2026-04-17", "close": 166.73, "volume": 5092592.0}, {"date": "2026-04-20", "close": 175.1, "volume": 8563957.0}, {"date": "2026-04-21", "close": 175.49, "volume": 6479929.0}, {"date": "2026-04-22", "close": 196.57, "volume": 13932310.0}, {"date": "2026-04-23", "close": 204.61, "volume": 16854090.0}, {"date": "2026-04-24", "close": 234.81, "volume": 20481730.0}, {"date": "2026-04-27", "close": 215.88, "volume": 13922770.0}, {"date": "2026-04-28", "close": 198.65, "volume": 13367890.0}, {"date": "2026-04-29", "close": 201.69, "volume": 6215549.0}, {"date": "2026-04-30", "close": 210.32, "volume": 7730811.0}, {"date": "2026-05-01", "close": 211.18, "volume": 4970251.0}, {"date": "2026-05-04", "close": 203.26, "volume": 6725188.0}, {"date": "2026-05-05", "close": 208.84, "volume": 7968859.0}, {"date": "2026-05-06", "close": 237.3, "volume": 26272940.0}, {"date": "2026-05-07", "close": 213.31, "volume": 22382780.0}, {"date": "2026-05-08", "close": 213.27, "volume": 11610260.0}, {"date": "2026-05-11", "close": 212.65, "volume": 10549520.0}, {"date": "2026-05-12", "close": 207.92, "volume": 7839578.0}, {"date": "2026-05-13", "close": 221.21, "volume": 8699995.0}, {"date": "2026-05-14", "close": 228.5, "volume": 8456947.0}, {"date": "2026-05-15", "close": 209.16, "volume": 10191180.0}, {"date": "2026-05-18", "close": 215.12, "volume": 8614499.0}, {"date": "2026-05-19", "close": 223.15, "volume": 11226390.0}, {"date": "2026-05-20", "close": 256.73, "volume": 18297550.0}, {"date": "2026-05-21", "close": 298.23, "volume": 21796620.0}, {"date": "2026-05-22", "close": 306.51, "volume": 13961820.0}, {"date": "2026-05-26", "close": 321.22, "volume": 10899810.0}, {"date": "2026-05-27", "close": 302.71, "volume": 9356318.0}, {"date": "2026-05-28", "close": 335.27, "volume": 14386090.0}, {"date": "2026-05-29", "close": 353.29, "volume": 10448330.0}, {"date": "2026-06-01", "close": 408.85, "volume": 20741520.0}, {"date": "2026-06-02", "close": 402.71, "volume": 15453380.0}, {"date": "2026-06-03", "close": 411.83, "volume": 11938800.0}, {"date": "2026-06-04", "close": 393.44, "volume": 10915940.0}, {"date": "2026-06-05", "close": 342.93, "volume": 14885090.0}, {"date": "2026-06-08", "close": 346.39, "volume": 9055894.0}, {"date": "2026-06-09", "close": 324.86, "volume": 13397490.0}, {"date": "2026-06-10", "close": 307.43, "volume": 8044599.0}, {"date": "2026-06-11", "close": 342.23, "volume": 8844726.0}, {"date": "2026-06-12", "close": 380.81, "volume": 16531860.0}, {"date": "2026-06-15", "close": 412.55, "volume": 14035460.0}, {"date": "2026-06-16", "close": 396.34, "volume": 12401970.0}, {"date": "2026-06-17", "close": 418.88, "volume": 11692490.0}, {"date": "2026-06-18", "close": 439.46, "volume": 34221910.0}, {"date": "2026-06-22", "close": 407.72, "volume": 9416929.0}, {"date": "2026-06-23", "close": 366.39, "volume": 11079210.0}, {"date": "2026-06-24", "close": 359.08, "volume": 8663875.0}, {"date": "2026-06-25", "close": 347.71, "volume": 8379914.0}, {"date": "2026-06-26", "close": 334.27, "volume": 7718158.0}, {"date": "2026-06-29", "close": 343.58, "volume": 8387980.0}, {"date": "2026-06-30", "close": 354.57, "volume": 6267926.0}, {"date": "2026-07-01", "close": 337.47, "volume": 5064650.0}, {"date": "2026-07-02", "close": 315.28, "volume": 7575956.0}, {"date": "2026-07-06", "close": 322.24, "volume": 5297276.0}, {"date": "2026-07-07", "close": 300.43, "volume": 7269594.0}, {"date": "2026-07-08", "close": 300.24, "volume": 6128683.0}, {"date": "2026-07-09", "close": 327.87, "volume": 7096457.0}, {"date": "2026-07-10", "close": 323.39, "volume": 2770934.0}, {"date": "2026-07-13", "close": 298.99, "volume": 5301095.0}, {"date": "2026-07-14", "close": 281.17, "volume": 8484344.0}, {"date": "2026-07-15", "close": 277.01, "volume": 5708949.0}, {"date": "2026-07-16", "close": 262.01, "volume": 9788000.0}, {"date": "2026-07-17", "close": 267.19, "volume": 8239046.0}, {"date": "2026-07-20", "close": 269.61, "volume": 3374011.0}, {"date": "2026-07-21", "close": 289.73, "volume": 5135828.0}, {"date": "2026-07-22", "close": 283.4, "volume": 2601680.0}, {"date": "2026-07-23", "close": 283.04, "volume": 3603172.0}, {"date": "2026-07-24", "close": 260.01, "volume": 4884783.0}, {"date": "2026-07-27", "close": 266.33, "volume": 5047225.0}, {"date": "2026-07-28", "close": 244.74, "volume": 5851970.0}, {"date": "2026-07-29", "close": 224.89, "volume": 9419109.0}, {"date": "2026-07-30", "close": 241.54, "volume": 12805880.0}, {"date": "2026-07-31", "close": 239.69, "volume": 7229197.0}, {"date": "2026-08-03", "close": 239.06, "volume": 6049205.0}, {"date": "2026-08-04", "close": 280.56, "volume": 9892211.0}, {"date": "2026-08-05", "close": 274.58, "volume": 4439264.0}, {"date": "2026-08-06", "close": 286.68, "volume": 4375134.0}, {"date": "2026-08-07", "close": 282.57, "volume": 3831181.0}], "refreshing": true}