{"ticker": "DUOL", "overview": {"cik": "1562088", "ticker": "DUOL", "name": "Duolingo, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065528", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010101", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063709", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009799", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063251", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009748", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009714", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009712", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062790", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009563", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009562", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062115", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009429", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061361", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009183", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058021", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058020", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058019", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057818", "price_sensitive": true}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008328", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008292", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008291", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008290", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-056405", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056396", "price_sensitive": false}]}, "description": "Duolingo, Inc. trades as DUOL on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 22 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 7 sales totalling $29.45M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 29448989.8902, "net": -29448989.8902, "insiders": 5, "first_date": "2026-08-17", "last_date": "2026-10-07"}, "metrics": {"ticker": "DUOL", "has_prices": true, "as_of": "2026-08-07", "last": 130.9, "prev_close": 122.58, "change": 8.320000000000007, "change_pct": 0.06787404144232344, "session_volume": 1499580.0, "vwap_5": 130.37173676405976, "vwap_20": 131.09219382000606, "vwap_60": 122.3524863319952, "vwap_250": 168.8342649346986, "high_52w": 264.93, "low_52w": 90.03, "avg_volume_20": 1246231.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001570", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. moves to a 4.78% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0002100119-26-001570-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001088875-26-000066", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 11.3% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000066-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001628280-26-065787", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Amy Bohutinsky", "who_key": "Bohutinsky Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16191.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/000162828026065787/0001628280-26-065787-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34006}, {"id": "0001628280-26-065788", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "III John Osborne Lilly", "who_key": "Lilly III John Osborne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14692.159999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897305/000162828026065788/0001628280-26-065788-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34006}, {"id": "0001628280-26-065789", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Mario Schlosser", "who_key": "Schlosser Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17390.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844320/000162828026065789/0001628280-26-065789-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34006}, {"id": "0001628280-26-065790", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "James H. Shelton", "who_key": "Shelton James H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14991.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/000162828026065790/0001628280-26-065790-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34006}, {"id": "0001628280-26-065528", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Luis von Ahn", "who_key": "von Ahn Luis", "role": "President & CEO, Co-Founder, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16693999.8655, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DUOL's CEO lightens up \u2014 $16.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026065528/0001628280-26-065528-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38326}, {"id": "0001628280-26-063251", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Luis von Ahn", "who_key": "von Ahn Luis", "role": "President & CEO, Co-Founder, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6173727.072799999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DUOL's CEO lightens up \u2014 $6.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026063251/0001628280-26-063251-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001628280-26-062790", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Luis von Ahn", "who_key": "von Ahn Luis", "role": "President & CEO, Co-Founder, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4250140.6728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DUOL's CEO lightens up \u2014 $4.3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026062790/0001628280-26-062790-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0001628280-26-061361", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "William B. Gordon", "who_key": "GORDON WILLIAM B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1456735.8713, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in DUOL \u2014 A board member offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/000162828026061361/0001628280-26-061361-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001628280-26-058021", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Natalie Glance", "who_key": "Glance Natalie", "role": "Chief Engineering Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 567315.2678, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $567K of DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1870350/000162828026058021/0001628280-26-058021-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001628280-26-058019", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Stephen C. Chen", "who_key": "Chen Stephen C.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 132229.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $132K of DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1869758/000162828026058019/0001628280-26-058019-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001628280-26-058020", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Robert Meese", "who_key": "Meese Robert", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174842.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $175K of DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1869668/000162828026058020/0001628280-26-058020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0001167557-26-000135", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.8% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000135-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001628280-26-056405", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. adjusts its stake in DUOL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0001628280-26-056405-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001628280-26-056396", "src": "INSIDERS", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Sallie Krawcheck", "who_key": "KRAWCHECK SALLIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/000162828026056396/0001628280-26-056396-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "13DG-0002100119-26-001381", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. takes a 5.1% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0002100119-26-001381-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001422849-26-000069", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Capital World Investors raises a passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000315066-26-001158", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. moves to a 2.7% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0000315066-26-001158-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "HOUSE-2025-20030932-T42", "src": "CONGRESS", "ticker": "DUOL", "cik": "", "company": "Duolingo, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Duolingo, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells DUOL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643126}, {"id": "HOUSE-2025-20030891-T196", "src": "CONGRESS", "ticker": "DUOL", "cik": "", "company": "Duolingo, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Duolingo, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells DUOL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715126}, {"id": "HOUSE-2025-20030891-T197", "src": "CONGRESS", "ticker": "DUOL", "cik": "", "company": "Duolingo, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Duolingo, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain buys DUOL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725206}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001570", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. moves to a 4.78% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0002100119-26-001570-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001088875-26-000066", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 11.3% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000066-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "13DG-0001167557-26-000135", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.8% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000135-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001628280-26-056405", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. adjusts its stake in DUOL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0001628280-26-056405-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100119-26-001381", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. takes a 5.1% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0002100119-26-001381-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001422849-26-000069", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Capital World Investors raises a passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000315066-26-001158", "src": "13DG", "ticker": "DUOL", "cik": "1562088", "company": "Duolingo, Inc.", "company_raw": "Duolingo, Inc.", "who": "Duolingo, Inc.", "who_key": "Duolingo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Duolingo, Inc. moves to a 2.7% passive stake in DUOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/0000315066-26-001158-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}], "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": "Duolingo, Inc. - Class A Common Stock", "new_value": "Duolingo, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001562088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001562088", "applied": 1, "detected_at": "2026-09-11T14:35:12.056485"}]}, "key_people": [{"who": "Luis von Ahn", "who_key": "von Ahn Luis", "role": "President & CEO, Co-Founder, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27117867.6111, "net": -27117867.6111, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16693999.8655, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026065528/0001628280-26-065528-index.htm"}, {"action": "SELL", "amount": 6173727.072799999, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026063251/0001628280-26-063251-index.htm"}, {"action": "SELL", "amount": 4250140.6728, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026062790/0001628280-26-062790-index.htm"}], "latest": {"action": "SELL", "amount": 16693999.8655, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829259/000162828026065528/0001628280-26-065528-index.htm"}}, {"who": "William B. Gordon", "who_key": "GORDON WILLIAM B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1456735.8713, "net": -1456735.8713, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1456735.8713, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/000162828026061361/0001628280-26-061361-index.htm"}], "latest": {"action": "SELL", "amount": 1456735.8713, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1562088/000162828026061361/0001628280-26-061361-index.htm"}}, {"who": "Natalie Glance", "who_key": "Glance Natalie", "role": "Chief Engineering Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 567315.2678, "net": -567315.2678, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 567315.2678, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870350/000162828026058021/0001628280-26-058021-index.htm"}], "latest": {"action": "SELL", "amount": 567315.2678, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870350/000162828026058021/0001628280-26-058021-index.htm"}}, {"who": "Robert Meese", "who_key": "Meese Robert", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 174842.02, "net": -174842.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174842.02, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869668/000162828026058020/0001628280-26-058020-index.htm"}], "latest": {"action": "SELL", "amount": 174842.02, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869668/000162828026058020/0001628280-26-058020-index.htm"}}, {"who": "Stephen C. Chen", "who_key": "Chen Stephen C.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 132229.12, "net": -132229.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132229.12, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869758/000162828026058019/0001628280-26-058019-index.htm"}], "latest": {"action": "SELL", "amount": 132229.12, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869758/000162828026058019/0001628280-26-058019-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [{"date": "2026-08-17", "net": -307071.14}, {"date": "2026-08-18", "net": -567315.2678}, {"date": "2026-09-08", "net": -1456735.8713}, {"date": "2026-09-16", "net": -4250140.6728}, {"date": "2026-09-22", "net": -6173727.072799999}, {"date": "2026-10-07", "net": -16693999.8655}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065528", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010101", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063709", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009799", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063251", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009748", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009714", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009712", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062790", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009563", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009562", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062115", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009429", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061361", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009183", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058021", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058020", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058019", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057818", "price_sensitive": true}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008328", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008292", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008291", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008290", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-056405", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056396", "price_sensitive": false}], "performance": {"ticker": "DUOL", "has_prices": true, "summary": {"n": 1, "avg": -0.7251732101616628, "win_rate": 0.0, "best": -0.7251732101616628, "worst": -0.7251732101616628, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 476.3, "return": -0.7251732101616628}]}, "price_series": [{"date": "2021-07-28", "close": 139.01, "volume": 2887918.0}, {"date": "2021-07-29", "close": 134.44, "volume": 693999.0}, {"date": "2021-07-30", "close": 140.25, "volume": 617792.0}, {"date": "2021-08-02", "close": 143.8, "volume": 586661.0}, {"date": "2021-08-03", "close": 139.86, "volume": 740097.0}, {"date": "2021-08-04", "close": 141.5, "volume": 475890.0}, {"date": "2021-08-05", "close": 146.0, "volume": 724944.0}, {"date": "2021-08-06", "close": 134.38, "volume": 425188.0}, {"date": "2021-08-09", "close": 138.25, "volume": 353739.0}, {"date": "2021-08-10", "close": 140.0, "volume": 233674.0}, {"date": "2021-08-11", "close": 135.96, "volume": 324805.0}, {"date": "2021-08-12", "close": 133.8, "volume": 365432.0}, {"date": "2021-08-13", "close": 136.63, "volume": 156208.0}, {"date": "2021-08-16", "close": 135.0, "volume": 171438.0}, {"date": "2021-08-17", "close": 133.48, "volume": 245279.0}, {"date": "2021-08-18", "close": 131.5, "volume": 341757.0}, {"date": "2021-08-19", "close": 126.16, "volume": 303141.0}, {"date": "2021-08-20", "close": 126.03, "volume": 132046.0}, {"date": "2021-08-23", "close": 124.01, "volume": 151922.0}, {"date": "2021-08-24", "close": 127.16, "volume": 226091.0}, {"date": "2021-08-25", "close": 127.33, "volume": 113375.0}, {"date": "2021-08-26", "close": 120.0, "volume": 250818.0}, {"date": "2021-08-27", "close": 120.1, "volume": 188407.0}, {"date": "2021-08-30", "close": 128.7, "volume": 221748.0}, {"date": "2021-08-31", "close": 129.56, "volume": 209065.0}, {"date": "2021-09-01", "close": 137.48, "volume": 139226.0}, {"date": "2021-09-02", "close": 152.09, "volume": 400190.0}, {"date": "2021-09-03", "close": 163.06, "volume": 316140.0}, {"date": "2021-09-07", "close": 163.38, "volume": 226251.0}, {"date": "2021-09-08", "close": 158.11, "volume": 230643.0}, {"date": "2021-09-09", "close": 169.75, "volume": 205939.0}, {"date": "2021-09-10", "close": 173.37, "volume": 332463.0}, {"date": "2021-09-13", "close": 158.71, "volume": 279674.0}, {"date": "2021-09-14", "close": 160.09, "volume": 310362.0}, {"date": "2021-09-15", "close": 160.29, "volume": 303654.0}, {"date": "2021-09-16", "close": 185.0, "volume": 437427.0}, {"date": "2021-09-17", "close": 184.98, "volume": 697706.0}, {"date": "2021-09-20", "close": 181.7, "volume": 410162.0}, {"date": "2021-09-21", "close": 200.21, "volume": 340875.0}, {"date": "2021-09-22", "close": 201.86, "volume": 301716.0}, {"date": "2021-09-23", "close": 202.69, "volume": 102941.0}, {"date": "2021-09-24", "close": 199.37, "volume": 104275.0}, {"date": "2021-09-27", "close": 189.38, "volume": 115101.0}, {"date": "2021-09-28", "close": 171.73, "volume": 178279.0}, {"date": "2021-09-29", "close": 168.89, "volume": 127901.0}, {"date": "2021-09-30", "close": 166.36, "volume": 105221.0}, {"date": "2021-10-01", "close": 160.58, "volume": 176385.0}, {"date": "2021-10-04", "close": 150.87, "volume": 205684.0}, {"date": "2021-10-05", "close": 144.85, "volume": 200593.0}, {"date": "2021-10-06", "close": 141.45, "volume": 421849.0}, {"date": "2021-10-07", "close": 156.86, "volume": 270932.0}, {"date": "2021-10-08", "close": 166.52, "volume": 276174.0}, {"date": "2021-10-11", "close": 165.0, "volume": 211437.0}, {"date": "2021-10-12", "close": 170.74, "volume": 222452.0}, {"date": "2021-10-13", "close": 180.0, "volume": 134058.0}, {"date": "2021-10-14", "close": 168.59, "volume": 144364.0}, {"date": "2021-10-15", "close": 156.7, "volume": 136402.0}, {"date": "2021-10-18", "close": 157.34, "volume": 163648.0}, {"date": "2021-10-19", "close": 165.69, "volume": 155387.0}, {"date": "2021-10-20", "close": 157.91, "volume": 126271.0}, {"date": "2021-10-21", "close": 178.14, "volume": 374355.0}, {"date": "2021-10-22", "close": 178.26, "volume": 224416.0}, {"date": "2021-10-25", "close": 187.48, "volume": 198151.0}, {"date": "2021-10-26", "close": 188.05, "volume": 100068.0}, {"date": "2021-10-27", "close": 175.29, "volume": 104718.0}, {"date": "2021-10-28", "close": 172.83, "volume": 123434.0}, {"date": "2021-10-29", "close": 173.69, "volume": 395593.0}, {"date": "2021-11-01", "close": 175.04, "volume": 75187.0}, {"date": "2021-11-02", "close": 166.24, "volume": 156306.0}, {"date": "2021-11-03", "close": 169.12, "volume": 130887.0}, {"date": "2021-11-04", "close": 158.59, "volume": 164079.0}, {"date": "2021-11-05", "close": 153.73, "volume": 204592.0}, {"date": "2021-11-08", "close": 155.35, "volume": 138988.0}, {"date": "2021-11-09", "close": 146.73, "volume": 178123.0}, {"date": "2021-11-10", "close": 148.06, "volume": 228964.0}, {"date": "2021-11-11", "close": 151.51, "volume": 394613.0}, {"date": "2021-11-12", "close": 155.02, "volume": 354164.0}, {"date": "2021-11-15", "close": 140.48, "volume": 1683830.0}, {"date": "2021-11-16", "close": 138.93, "volume": 384051.0}, {"date": "2021-11-17", "close": 141.28, "volume": 798150.0}, {"date": "2021-11-18", "close": 135.04, "volume": 504409.0}, {"date": "2021-11-19", "close": 135.96, "volume": 441090.0}, {"date": "2021-11-22", "close": 133.17, "volume": 1403103.0}, {"date": "2021-11-23", "close": 135.82, "volume": 735776.0}, {"date": "2021-11-24", "close": 119.81, "volume": 513612.0}, {"date": "2021-11-26", "close": 122.58, "volume": 247047.0}, {"date": "2021-11-29", "close": 119.37, "volume": 377964.0}, {"date": "2021-11-30", "close": 110.19, "volume": 852487.0}, {"date": "2021-12-01", "close": 104.19, "volume": 364382.0}, {"date": "2021-12-02", "close": 109.71, "volume": 241945.0}, {"date": "2021-12-03", "close": 109.06, "volume": 1115789.0}, {"date": "2021-12-06", "close": 101.57, "volume": 1106093.0}, {"date": "2021-12-07", "close": 109.97, "volume": 342124.0}, {"date": "2021-12-08", "close": 108.58, "volume": 969749.0}, {"date": "2021-12-09", "close": 99.46, "volume": 532544.0}, {"date": "2021-12-10", "close": 95.69, "volume": 367769.0}, {"date": "2021-12-13", "close": 97.08, "volume": 459996.0}, {"date": "2021-12-14", "close": 100.57, "volume": 529926.0}, {"date": "2021-12-15", "close": 101.7, "volume": 339151.0}, {"date": "2021-12-16", "close": 102.92, "volume": 621555.0}, {"date": "2021-12-17", "close": 104.54, "volume": 398816.0}, {"date": "2021-12-20", "close": 103.0, "volume": 426223.0}, {"date": "2021-12-21", "close": 106.2, "volume": 438388.0}, {"date": "2021-12-22", "close": 105.03, "volume": 266422.0}, {"date": "2021-12-23", "close": 108.96, "volume": 291504.0}, {"date": "2021-12-27", "close": 110.25, "volume": 252569.0}, {"date": "2021-12-28", "close": 108.11, "volume": 247027.0}, {"date": "2021-12-29", "close": 102.38, "volume": 271439.0}, {"date": "2021-12-30", "close": 110.58, "volume": 251974.0}, {"date": "2021-12-31", "close": 106.11, "volume": 283197.0}, {"date": "2022-01-03", "close": 105.07, "volume": 303673.0}, {"date": "2022-01-04", "close": 105.86, "volume": 368815.0}, {"date": "2022-01-05", "close": 97.49, "volume": 482203.0}, {"date": "2022-01-06", "close": 100.97, "volume": 243351.0}, {"date": "2022-01-07", "close": 102.19, "volume": 263190.0}, {"date": "2022-01-10", "close": 102.24, "volume": 293020.0}, {"date": "2022-01-11", "close": 104.31, "volume": 186286.0}, {"date": "2022-01-12", "close": 103.02, "volume": 352534.0}, {"date": "2022-01-13", "close": 91.83, "volume": 471301.0}, {"date": "2022-01-14", "close": 92.63, "volume": 202107.0}, {"date": "2022-01-18", "close": 86.3, "volume": 338981.0}, {"date": "2022-01-19", "close": 87.7, "volume": 259288.0}, {"date": "2022-01-20", "close": 89.93, "volume": 340018.0}, {"date": "2022-01-21", "close": 85.71, "volume": 210071.0}, {"date": "2022-01-24", "close": 89.0, "volume": 832446.0}, {"date": "2022-01-25", "close": 89.51, "volume": 357861.0}, {"date": "2022-01-26", "close": 91.87, "volume": 391883.0}, {"date": "2022-01-27", "close": 86.88, "volume": 346597.0}, {"date": "2022-01-28", "close": 91.83, "volume": 347316.0}, {"date": "2022-01-31", "close": 100.01, "volume": 461216.0}, {"date": "2022-02-01", "close": 99.85, "volume": 282738.0}, {"date": "2022-02-02", "close": 93.82, "volume": 397245.0}, {"date": "2022-02-03", "close": 84.53, "volume": 634049.0}, {"date": "2022-02-04", "close": 91.48, "volume": 502652.0}, {"date": "2022-02-07", "close": 94.24, "volume": 359524.0}, {"date": "2022-02-08", "close": 98.28, "volume": 138963.0}, {"date": "2022-02-09", "close": 101.54, "volume": 258971.0}, {"date": "2022-02-10", "close": 96.41, "volume": 189469.0}, {"date": "2022-02-11", "close": 94.0, "volume": 315355.0}, {"date": "2022-02-14", "close": 95.16, "volume": 227710.0}, {"date": "2022-02-15", "close": 101.67, "volume": 195442.0}, {"date": "2022-02-16", "close": 93.63, "volume": 366873.0}, {"date": "2022-02-17", "close": 93.0, "volume": 226318.0}, {"date": "2022-02-18", "close": 91.0, "volume": 179887.0}, {"date": "2022-02-22", "close": 85.19, "volume": 422679.0}, {"date": "2022-02-23", "close": 84.25, "volume": 242803.0}, {"date": "2022-02-24", "close": 85.76, "volume": 528084.0}, {"date": "2022-02-25", "close": 87.96, "volume": 315788.0}, {"date": "2022-02-28", "close": 86.29, "volume": 573348.0}, {"date": "2022-03-01", "close": 83.33, "volume": 310633.0}, {"date": "2022-03-02", "close": 76.97, "volume": 598416.0}, {"date": "2022-03-03", "close": 71.38, "volume": 499710.0}, {"date": "2022-03-04", "close": 74.68, "volume": 796165.0}, {"date": "2022-03-07", "close": 79.03, "volume": 935975.0}, {"date": "2022-03-08", "close": 79.99, "volume": 1163075.0}, {"date": "2022-03-09", "close": 80.09, "volume": 600613.0}, {"date": "2022-03-10", "close": 80.5, "volume": 274734.0}, {"date": "2022-03-11", "close": 76.7, "volume": 223160.0}, {"date": "2022-03-14", "close": 66.99, "volume": 357457.0}, {"date": "2022-03-15", "close": 68.11, "volume": 343274.0}, {"date": "2022-03-16", "close": 78.59, "volume": 473865.0}, {"date": "2022-03-17", "close": 81.29, "volume": 586755.0}, {"date": "2022-03-18", "close": 88.68, "volume": 779508.0}, {"date": "2022-03-21", "close": 89.63, "volume": 446724.0}, {"date": "2022-03-22", "close": 94.52, "volume": 630197.0}, {"date": "2022-03-23", "close": 96.41, "volume": 472550.0}, {"date": "2022-03-24", "close": 100.39, "volume": 999747.0}, {"date": "2022-03-25", "close": 93.05, "volume": 717971.0}, {"date": "2022-03-28", "close": 93.06, "volume": 491315.0}, {"date": "2022-03-29", "close": 96.84, "volume": 495358.0}, {"date": "2022-03-30", "close": 91.65, "volume": 399591.0}, {"date": "2022-03-31", "close": 95.11, "volume": 806213.0}, {"date": "2022-04-01", "close": 95.65, "volume": 561019.0}, {"date": "2022-04-04", "close": 102.79, "volume": 642910.0}, {"date": "2022-04-05", "close": 95.99, "volume": 1043002.0}, {"date": "2022-04-06", "close": 95.1, "volume": 536953.0}, {"date": "2022-04-07", "close": 96.36, "volume": 218338.0}, {"date": "2022-04-08", "close": 94.56, "volume": 450725.0}, {"date": "2022-04-11", "close": 93.3, "volume": 438928.0}, {"date": "2022-04-12", "close": 92.47, "volume": 138276.0}, {"date": "2022-04-13", "close": 93.18, "volume": 487496.0}, {"date": "2022-04-14", "close": 89.82, "volume": 665258.0}, {"date": "2022-04-18", "close": 90.2, "volume": 276451.0}, {"date": "2022-04-19", "close": 90.09, "volume": 775940.0}, {"date": "2022-04-20", "close": 89.37, "volume": 557311.0}, {"date": "2022-04-21", "close": 85.91, "volume": 268579.0}, {"date": "2022-04-22", "close": 86.0, "volume": 341602.0}, {"date": "2022-04-25", "close": 90.19, "volume": 226765.0}, {"date": "2022-04-26", "close": 86.26, "volume": 424653.0}, {"date": "2022-04-27", "close": 87.96, "volume": 286021.0}, {"date": "2022-04-28", "close": 92.33, "volume": 435712.0}, {"date": "2022-04-29", "close": 86.47, "volume": 301270.0}, {"date": "2022-05-02", "close": 91.22, "volume": 258901.0}, {"date": "2022-05-03", "close": 86.52, "volume": 520180.0}, {"date": "2022-05-04", "close": 92.62, "volume": 569662.0}, {"date": "2022-05-05", "close": 86.65, "volume": 276143.0}, {"date": "2022-05-06", "close": 80.61, "volume": 399765.0}, {"date": "2022-05-09", "close": 72.68, "volume": 786636.0}, {"date": "2022-05-10", "close": 69.52, "volume": 764706.0}, {"date": "2022-05-11", "close": 63.0, "volume": 771418.0}, {"date": "2022-05-12", "close": 66.98, "volume": 871237.0}, {"date": "2022-05-13", "close": 89.77, "volume": 2016144.0}, {"date": "2022-05-16", "close": 85.1, "volume": 659751.0}, {"date": "2022-05-17", "close": 81.27, "volume": 1168287.0}, {"date": "2022-05-18", "close": 79.37, "volume": 564243.0}, {"date": "2022-05-19", "close": 79.92, "volume": 638631.0}, {"date": "2022-05-20", "close": 76.46, "volume": 444882.0}, {"date": "2022-05-23", "close": 77.51, "volume": 460905.0}, {"date": "2022-05-24", "close": 75.06, "volume": 581021.0}, {"date": "2022-05-25", "close": 78.88, "volume": 421328.0}, {"date": "2022-05-26", "close": 84.31, "volume": 384391.0}, {"date": "2022-05-27", "close": 83.78, "volume": 815516.0}, {"date": "2022-05-31", "close": 83.61, "volume": 421193.0}, {"date": "2022-06-01", "close": 83.52, "volume": 496857.0}, {"date": "2022-06-02", "close": 88.1, "volume": 480749.0}, {"date": "2022-06-03", "close": 89.34, "volume": 401006.0}, {"date": "2022-06-06", "close": 96.65, "volume": 919485.0}, {"date": "2022-06-07", "close": 97.44, "volume": 442138.0}, {"date": "2022-06-08", "close": 99.18, "volume": 449725.0}, {"date": "2022-06-09", "close": 96.15, "volume": 486951.0}, {"date": "2022-06-10", "close": 93.37, "volume": 595407.0}, {"date": "2022-06-13", "close": 84.23, "volume": 478662.0}, {"date": "2022-06-14", "close": 87.35, "volume": 479919.0}, {"date": "2022-06-15", "close": 92.23, "volume": 894174.0}, {"date": "2022-06-16", "close": 92.61, "volume": 973143.0}, {"date": "2022-06-17", "close": 94.71, "volume": 1811372.0}, {"date": "2022-06-21", "close": 98.89, "volume": 1001489.0}, {"date": "2022-06-22", "close": 97.07, "volume": 1160703.0}, {"date": "2022-06-23", "close": 99.82, "volume": 470383.0}, {"date": "2022-06-24", "close": 101.73, "volume": 3878537.0}, {"date": "2022-06-27", "close": 96.63, "volume": 777963.0}, {"date": "2022-06-28", "close": 91.47, "volume": 634419.0}, {"date": "2022-06-29", "close": 89.8, "volume": 416510.0}, {"date": "2022-06-30", "close": 87.55, "volume": 535860.0}, {"date": "2022-07-01", "close": 95.06, "volume": 569572.0}, {"date": "2022-07-05", "close": 99.25, "volume": 767192.0}, {"date": "2022-07-06", "close": 96.95, "volume": 769156.0}, {"date": "2022-07-07", "close": 106.29, "volume": 563047.0}, {"date": "2022-07-08", "close": 110.09, "volume": 786638.0}, {"date": "2022-07-11", "close": 94.3, "volume": 1120641.0}, {"date": "2022-07-12", "close": 95.86, "volume": 423652.0}, {"date": "2022-07-13", "close": 94.6, "volume": 356392.0}, {"date": "2022-07-14", "close": 93.87, "volume": 337713.0}, {"date": "2022-07-15", "close": 99.4, "volume": 305406.0}, {"date": "2022-07-18", "close": 95.41, "volume": 660244.0}, {"date": "2022-07-19", "close": 93.85, "volume": 401001.0}, {"date": "2022-07-20", "close": 99.0, "volume": 475329.0}, {"date": "2022-07-21", "close": 100.79, "volume": 251163.0}, {"date": "2022-07-22", "close": 95.45, "volume": 155556.0}, {"date": "2022-07-25", "close": 96.5, "volume": 256186.0}, {"date": "2022-07-26", "close": 95.11, "volume": 178677.0}, {"date": "2022-07-27", "close": 97.57, "volume": 328258.0}, {"date": "2022-07-28", "close": 94.95, "volume": 337071.0}, {"date": "2022-07-29", "close": 91.75, "volume": 640586.0}, {"date": "2022-08-01", "close": 94.41, "volume": 465972.0}, {"date": "2022-08-02", "close": 99.22, "volume": 444230.0}, {"date": "2022-08-03", "close": 104.57, "volume": 579052.0}, {"date": "2022-08-04", "close": 98.68, "volume": 794439.0}, {"date": "2022-08-05", "close": 103.07, "volume": 1472467.0}, {"date": "2022-08-08", "close": 95.76, "volume": 893611.0}, {"date": "2022-08-09", "close": 98.42, "volume": 475961.0}, {"date": "2022-08-10", "close": 101.38, "volume": 458409.0}, {"date": "2022-08-11", "close": 104.05, "volume": 527438.0}, {"date": "2022-08-12", "close": 108.415, "volume": 437766.0}, {"date": "2022-08-15", "close": 105.09, "volume": 467672.0}, {"date": "2022-08-16", "close": 103.18, "volume": 460990.0}, {"date": "2022-08-17", "close": 102.34, "volume": 432302.0}, {"date": "2022-08-18", "close": 98.61, "volume": 528384.0}, {"date": "2022-08-19", "close": 95.7, "volume": 396769.0}, {"date": "2022-08-22", "close": 95.13, "volume": 341963.0}, {"date": "2022-08-23", "close": 95.54, "volume": 427870.0}, {"date": "2022-08-24", "close": 96.04, "volume": 377559.0}, {"date": "2022-08-25", "close": 97.73, "volume": 394982.0}, {"date": "2022-08-26", "close": 93.27, "volume": 321738.0}, {"date": "2022-08-29", "close": 92.61, "volume": 258281.0}, {"date": "2022-08-30", "close": 92.12, "volume": 381342.0}, {"date": "2022-08-31", "close": 94.02, "volume": 429618.0}, {"date": "2022-09-01", "close": 93.74, "volume": 267951.0}, {"date": "2022-09-02", "close": 92.84, "volume": 245658.0}, {"date": "2022-09-06", "close": 91.72, "volume": 300433.0}, {"date": "2022-09-07", "close": 93.95, "volume": 398194.0}, {"date": "2022-09-08", "close": 92.73, "volume": 280891.0}, {"date": "2022-09-09", "close": 99.55, "volume": 539425.0}, {"date": "2022-09-12", "close": 101.34, "volume": 413156.0}, {"date": "2022-09-13", "close": 98.75, "volume": 501942.0}, {"date": "2022-09-14", "close": 102.01, "volume": 409281.0}, {"date": "2022-09-15", "close": 101.94, "volume": 547472.0}, {"date": "2022-09-16", "close": 99.31, "volume": 681264.0}, {"date": "2022-09-19", "close": 98.9, "volume": 266536.0}, {"date": "2022-09-20", "close": 97.09, "volume": 299043.0}, {"date": "2022-09-21", "close": 95.88, "volume": 218863.0}, {"date": "2022-09-22", "close": 92.53, "volume": 270632.0}, {"date": "2022-09-23", "close": 89.21, "volume": 397036.0}, {"date": "2022-09-26", "close": 90.36, "volume": 295699.0}, {"date": "2022-09-27", "close": 94.12, "volume": 311856.0}, {"date": "2022-09-28", "close": 98.33, "volume": 309884.0}, {"date": "2022-09-29", "close": 94.87, "volume": 308462.0}, {"date": "2022-09-30", "close": 95.23, "volume": 453123.0}, {"date": "2022-10-03", "close": 97.0, "volume": 328339.0}, {"date": "2022-10-04", "close": 101.73, "volume": 359501.0}, {"date": "2022-10-05", "close": 102.03, "volume": 258237.0}, {"date": "2022-10-06", "close": 104.29, "volume": 441734.0}, {"date": "2022-10-07", "close": 98.5, "volume": 345200.0}, {"date": "2022-10-10", "close": 98.3, "volume": 219999.0}, {"date": "2022-10-11", "close": 96.28, "volume": 426736.0}, {"date": "2022-10-12", "close": 97.53, "volume": 217559.0}, {"date": "2022-10-13", "close": 92.17, "volume": 374796.0}, {"date": "2022-10-14", "close": 78.31, "volume": 774422.0}, {"date": "2022-10-17", "close": 86.92, "volume": 538858.0}, {"date": "2022-10-18", "close": 89.16, "volume": 295789.0}, {"date": "2022-10-19", "close": 87.78, "volume": 308450.0}, {"date": "2022-10-20", "close": 88.72, "volume": 247256.0}, {"date": "2022-10-21", "close": 82.25, "volume": 526579.0}, {"date": "2022-10-24", "close": 76.87, "volume": 971467.0}, {"date": "2022-10-25", "close": 81.04, "volume": 354121.0}, {"date": "2022-10-26", "close": 81.81, "volume": 300393.0}, {"date": "2022-10-27", "close": 82.45, "volume": 242138.0}, {"date": "2022-10-28", "close": 83.15, "volume": 229071.0}, {"date": "2022-10-31", "close": 81.84, "volume": 231835.0}, {"date": "2022-11-01", "close": 81.23, "volume": 198880.0}, {"date": "2022-11-02", "close": 79.89, "volume": 234129.0}, {"date": "2022-11-03", "close": 82.35, "volume": 235417.0}, {"date": "2022-11-04", "close": 79.84, "volume": 310169.0}, {"date": "2022-11-07", "close": 77.89, "volume": 276361.0}, {"date": "2022-11-08", "close": 78.51, "volume": 203342.0}, {"date": "2022-11-09", "close": 77.0, "volume": 271356.0}, {"date": "2022-11-10", "close": 84.75, "volume": 497661.0}, {"date": "2022-11-11", "close": 73.43, "volume": 1093474.0}, {"date": "2022-11-14", "close": 73.45, "volume": 539758.0}, {"date": "2022-11-15", "close": 73.82, "volume": 500620.0}, {"date": "2022-11-16", "close": 70.66, "volume": 419852.0}, {"date": "2022-11-17", "close": 69.27, "volume": 385429.0}, {"date": "2022-11-18", "close": 67.7, "volume": 495219.0}, {"date": "2022-11-21", "close": 69.44, "volume": 474841.0}, {"date": "2022-11-22", "close": 68.27, "volume": 518272.0}, {"date": "2022-11-23", "close": 68.58, "volume": 292771.0}, {"date": "2022-11-25", "close": 69.69, "volume": 222507.0}, {"date": "2022-11-28", "close": 66.56, "volume": 405753.0}, {"date": "2022-11-29", "close": 66.59, "volume": 227844.0}, {"date": "2022-11-30", "close": 69.67, "volume": 419969.0}, {"date": "2022-12-01", "close": 70.65, "volume": 413541.0}, {"date": "2022-12-02", "close": 70.7, "volume": 206384.0}, {"date": "2022-12-05", "close": 68.12, "volume": 275302.0}, {"date": "2022-12-06", "close": 67.84, "volume": 256962.0}, {"date": "2022-12-07", "close": 68.0, "volume": 575362.0}, {"date": "2022-12-08", "close": 68.85, "volume": 172682.0}, {"date": "2022-12-09", "close": 68.67, "volume": 152290.0}, {"date": "2022-12-12", "close": 71.07, "volume": 318456.0}, {"date": "2022-12-13", "close": 73.99, "volume": 533574.0}, {"date": "2022-12-14", "close": 73.72, "volume": 382709.0}, {"date": "2022-12-15", "close": 73.34, "volume": 332792.0}, {"date": "2022-12-16", "close": 72.99, "volume": 326222.0}, {"date": "2022-12-19", "close": 72.0, "volume": 392598.0}, {"date": "2022-12-20", "close": 72.95, "volume": 321233.0}, {"date": "2022-12-21", "close": 73.19, "volume": 181624.0}, {"date": "2022-12-22", "close": 70.05, "volume": 341179.0}, {"date": "2022-12-23", "close": 70.7, "volume": 189409.0}, {"date": "2022-12-27", "close": 68.27, "volume": 212778.0}, {"date": "2022-12-28", "close": 65.38, "volume": 275518.0}, {"date": "2022-12-29", "close": 70.52, "volume": 418084.0}, {"date": "2022-12-30", "close": 71.13, "volume": 247367.0}, {"date": "2023-01-03", "close": 70.93, "volume": 460534.0}, {"date": "2023-01-04", "close": 72.48, "volume": 663800.0}, {"date": "2023-01-05", "close": 71.61, "volume": 446433.0}, {"date": "2023-01-06", "close": 72.08, "volume": 200233.0}, {"date": "2023-01-09", "close": 73.32, "volume": 359606.0}, {"date": "2023-01-10", "close": 75.32, "volume": 217037.0}, {"date": "2023-01-11", "close": 78.69, "volume": 268208.0}, {"date": "2023-01-12", "close": 80.12, "volume": 341424.0}, {"date": "2023-01-13", "close": 79.36, "volume": 417793.0}, {"date": "2023-01-17", "close": 82.55, "volume": 418683.0}, {"date": "2023-01-18", "close": 83.7, "volume": 611360.0}, {"date": "2023-01-19", "close": 82.71, "volume": 415013.0}, {"date": "2023-01-20", "close": 84.58, "volume": 249781.0}, {"date": "2023-01-23", "close": 86.38, "volume": 179653.0}, {"date": "2023-01-24", "close": 85.32, "volume": 151204.0}, {"date": "2023-01-25", "close": 85.82, "volume": 243471.0}, {"date": "2023-01-26", "close": 87.46, "volume": 301133.0}, {"date": "2023-01-27", "close": 93.03, "volume": 541560.0}, {"date": "2023-01-30", "close": 91.76, "volume": 375424.0}, {"date": "2023-01-31", "close": 95.49, "volume": 306936.0}, {"date": "2023-02-01", "close": 97.42, "volume": 329888.0}, {"date": "2023-02-02", "close": 105.3, "volume": 749456.0}, {"date": "2023-02-03", "close": 99.89, "volume": 1309222.0}, {"date": "2023-02-06", "close": 99.1, "volume": 298578.0}, {"date": "2023-02-07", "close": 95.12, "volume": 898510.0}, {"date": "2023-02-08", "close": 94.82, "volume": 302275.0}, {"date": "2023-02-09", "close": 95.01, "volume": 308890.0}, {"date": "2023-02-10", "close": 91.61, "volume": 509849.0}, {"date": "2023-02-13", "close": 93.33, "volume": 234920.0}, {"date": "2023-02-14", "close": 94.19, "volume": 281498.0}, {"date": "2023-02-15", "close": 97.62, "volume": 366627.0}, {"date": "2023-02-16", "close": 94.1, "volume": 264993.0}, {"date": "2023-02-17", "close": 91.34, "volume": 514001.0}, {"date": "2023-02-21", "close": 90.88, "volume": 221445.0}, {"date": "2023-02-22", "close": 90.04, "volume": 277840.0}, {"date": "2023-02-23", "close": 89.68, "volume": 223414.0}, {"date": "2023-02-24", "close": 87.16, "volume": 461401.0}, {"date": "2023-02-27", "close": 89.0, "volume": 631651.0}, {"date": "2023-02-28", "close": 90.79, "volume": 1176940.0}, {"date": "2023-03-01", "close": 110.98, "volume": 2080648.0}, {"date": "2023-03-02", "close": 119.88, "volume": 1450504.0}, {"date": "2023-03-03", "close": 119.27, "volume": 1877568.0}, {"date": "2023-03-06", "close": 127.35, "volume": 1114905.0}, {"date": "2023-03-07", "close": 123.74, "volume": 1730489.0}, {"date": "2023-03-08", "close": 126.5, "volume": 502354.0}, {"date": "2023-03-09", "close": 121.41, "volume": 458538.0}, {"date": "2023-03-10", "close": 117.78, "volume": 527433.0}, {"date": "2023-03-13", "close": 122.77, "volume": 830581.0}, {"date": "2023-03-14", "close": 123.72, "volume": 924706.0}, {"date": "2023-03-15", "close": 122.91, "volume": 1535705.0}, {"date": "2023-03-16", "close": 127.37, "volume": 669671.0}, {"date": "2023-03-17", "close": 126.32, "volume": 643946.0}, {"date": "2023-03-20", "close": 129.42, "volume": 481442.0}, {"date": "2023-03-21", "close": 132.125, "volume": 715263.0}, {"date": "2023-03-22", "close": 136.12, "volume": 656200.0}, {"date": "2023-03-23", "close": 135.13, "volume": 835280.0}, {"date": "2023-03-24", "close": 136.51, "volume": 472611.0}, {"date": "2023-03-27", "close": 136.6, "volume": 434616.0}, {"date": "2023-03-28", "close": 136.9, "volume": 698070.0}, {"date": "2023-03-29", "close": 136.99, "volume": 444183.0}, {"date": "2023-03-30", "close": 136.01, "volume": 539041.0}, {"date": "2023-03-31", "close": 142.59, "volume": 975067.0}, {"date": "2023-04-03", "close": 143.08, "volume": 379885.0}, {"date": "2023-04-04", "close": 139.7, "volume": 584163.0}, {"date": "2023-04-05", "close": 136.63, "volume": 435614.0}, {"date": "2023-04-06", "close": 136.73, "volume": 504047.0}, {"date": "2023-04-10", "close": 134.7, "volume": 489104.0}, {"date": "2023-04-11", "close": 135.26, "volume": 547788.0}, {"date": "2023-04-12", "close": 135.01, "volume": 375321.0}, {"date": "2023-04-13", "close": 136.08, "volume": 481274.0}, {"date": "2023-04-14", "close": 134.9, "volume": 533094.0}, {"date": "2023-04-17", "close": 135.31, "volume": 516155.0}, {"date": "2023-04-18", "close": 139.13, "volume": 407732.0}, {"date": "2023-04-19", "close": 141.88, "volume": 420014.0}, {"date": "2023-04-20", "close": 138.24, "volume": 273697.0}, {"date": "2023-04-21", "close": 140.82, "volume": 360955.0}, {"date": "2023-04-24", "close": 141.04, "volume": 390460.0}, {"date": "2023-04-25", "close": 140.0, "volume": 480669.0}, {"date": "2023-04-26", "close": 136.6, "volume": 285195.0}, {"date": "2023-04-27", "close": 134.7, "volume": 370177.0}, {"date": "2023-04-28", "close": 136.16, "volume": 284123.0}, {"date": "2023-05-01", "close": 139.39, "volume": 369956.0}, {"date": "2023-05-02", "close": 125.17, "volume": 1603145.0}, {"date": "2023-05-03", "close": 120.61, "volume": 968367.0}, {"date": "2023-05-04", "close": 119.66, "volume": 753525.0}, {"date": "2023-05-05", "close": 123.56, "volume": 669481.0}, {"date": "2023-05-08", "close": 131.83, "volume": 863329.0}, {"date": "2023-05-09", "close": 134.3, "volume": 1014369.0}, {"date": "2023-05-10", "close": 147.7, "volume": 1770868.0}, {"date": "2023-05-11", "close": 145.32, "volume": 890186.0}, {"date": "2023-05-12", "close": 141.45, "volume": 948608.0}, {"date": "2023-05-15", "close": 143.09, "volume": 730508.0}, {"date": "2023-05-16", "close": 143.59, "volume": 611432.0}, {"date": "2023-05-17", "close": 142.32, "volume": 678187.0}, {"date": "2023-05-18", "close": 151.86, "volume": 1057526.0}, {"date": "2023-05-19", "close": 150.35, "volume": 813574.0}, {"date": "2023-05-22", "close": 155.79, "volume": 682654.0}, {"date": "2023-05-23", "close": 149.27, "volume": 568503.0}, {"date": "2023-05-24", "close": 147.51, "volume": 543587.0}, {"date": "2023-05-25", "close": 143.02, "volume": 563815.0}, {"date": "2023-05-26", "close": 149.14, "volume": 507246.0}, {"date": "2023-05-30", "close": 150.06, "volume": 530679.0}, {"date": "2023-05-31", "close": 149.57, "volume": 693056.0}, {"date": "2023-06-01", "close": 154.14, "volume": 506734.0}, {"date": "2023-06-02", "close": 155.94, "volume": 461716.0}, {"date": "2023-06-05", "close": 161.62, "volume": 598791.0}, {"date": "2023-06-06", "close": 167.05, "volume": 824819.0}, {"date": "2023-06-07", "close": 152.39, "volume": 977837.0}, {"date": "2023-06-08", "close": 157.34, "volume": 644761.0}, {"date": "2023-06-09", "close": 155.82, "volume": 316792.0}, {"date": "2023-06-12", "close": 157.81, "volume": 802382.0}, {"date": "2023-06-13", "close": 159.5, "volume": 451156.0}, {"date": "2023-06-14", "close": 154.84, "volume": 670450.0}, {"date": "2023-06-15", "close": 157.43, "volume": 576580.0}, {"date": "2023-06-16", "close": 152.79, "volume": 741256.0}, {"date": "2023-06-20", "close": 150.2, "volume": 548291.0}, {"date": "2023-06-21", "close": 142.3, "volume": 728843.0}, {"date": "2023-06-22", "close": 143.0, "volume": 515605.0}, {"date": "2023-06-23", "close": 140.03, "volume": 1278646.0}, {"date": "2023-06-26", "close": 136.26, "volume": 393435.0}, {"date": "2023-06-27", "close": 140.53, "volume": 341029.0}, {"date": "2023-06-28", "close": 143.34, "volume": 422706.0}, {"date": "2023-06-29", "close": 138.58, "volume": 442890.0}, {"date": "2023-06-30", "close": 142.94, "volume": 492497.0}, {"date": "2023-07-03", "close": 142.36, "volume": 302146.0}, {"date": "2023-07-05", "close": 141.29, "volume": 375730.0}, {"date": "2023-07-06", "close": 133.58, "volume": 565479.0}, {"date": "2023-07-07", "close": 135.25, "volume": 271383.0}, {"date": "2023-07-10", "close": 138.91, "volume": 409608.0}, {"date": "2023-07-11", "close": 149.5, "volume": 653779.0}, {"date": "2023-07-12", "close": 154.19, "volume": 1010060.0}, {"date": "2023-07-13", "close": 153.89, "volume": 470575.0}, {"date": "2023-07-14", "close": 149.51, "volume": 615133.0}, {"date": "2023-07-17", "close": 158.48, "volume": 389848.0}, {"date": "2023-07-18", "close": 158.65, "volume": 514664.0}, {"date": "2023-07-19", "close": 160.44, "volume": 587120.0}, {"date": "2023-07-20", "close": 146.09, "volume": 648886.0}, {"date": "2023-07-21", "close": 149.5, "volume": 634588.0}, {"date": "2023-07-24", "close": 147.68, "volume": 413831.0}, {"date": "2023-07-25", "close": 148.53, "volume": 189564.0}, {"date": "2023-07-26", "close": 148.21, "volume": 248833.0}, {"date": "2023-07-27", "close": 145.53, "volume": 934436.0}, {"date": "2023-07-28", "close": 150.96, "volume": 376053.0}, {"date": "2023-07-31", "close": 155.19, "volume": 381461.0}, {"date": "2023-08-01", "close": 152.28, "volume": 246542.0}, {"date": "2023-08-02", "close": 144.15, "volume": 561425.0}, {"date": "2023-08-03", "close": 141.24, "volume": 344490.0}, {"date": "2023-08-04", "close": 137.36, "volume": 625541.0}, {"date": "2023-08-07", "close": 140.14, "volume": 624591.0}, {"date": "2023-08-08", "close": 136.0, "volume": 1150776.0}, {"date": "2023-08-09", "close": 144.91, "volume": 1273157.0}, {"date": "2023-08-10", "close": 140.98, "volume": 526982.0}, {"date": "2023-08-11", "close": 138.81, "volume": 334383.0}, {"date": "2023-08-14", "close": 137.45, "volume": 370932.0}, {"date": "2023-08-15", "close": 130.59, "volume": 565696.0}, {"date": "2023-08-16", "close": 130.24, "volume": 315229.0}, {"date": "2023-08-17", "close": 126.61, "volume": 426934.0}, {"date": "2023-08-18", "close": 123.9, "volume": 573180.0}, {"date": "2023-08-21", "close": 126.89, "volume": 413294.0}, {"date": "2023-08-22", "close": 129.99, "volume": 325264.0}, {"date": "2023-08-23", "close": 135.89, "volume": 458767.0}, {"date": "2023-08-24", "close": 131.3, "volume": 276491.0}, {"date": "2023-08-25", "close": 135.07, "volume": 270641.0}, {"date": "2023-08-28", "close": 134.48, "volume": 430386.0}, {"date": "2023-08-29", "close": 144.63, "volume": 666253.0}, {"date": "2023-08-30", "close": 147.24, "volume": 599316.0}, {"date": "2023-08-31", "close": 147.16, "volume": 423245.0}, {"date": "2023-09-01", "close": 148.92, "volume": 791101.0}, {"date": "2023-09-05", "close": 153.94, "volume": 483495.0}, {"date": "2023-09-06", "close": 155.01, "volume": 323049.0}, {"date": "2023-09-07", "close": 156.22, "volume": 275008.0}, {"date": "2023-09-08", "close": 156.51, "volume": 372020.0}, {"date": "2023-09-11", "close": 161.38, "volume": 431216.0}, {"date": "2023-09-12", "close": 160.15, "volume": 363163.0}, {"date": "2023-09-13", "close": 160.64, "volume": 459286.0}, {"date": "2023-09-14", "close": 158.01, "volume": 270648.0}, {"date": "2023-09-15", "close": 159.53, "volume": 1201327.0}, {"date": "2023-09-18", "close": 164.87, "volume": 890896.0}, {"date": "2023-09-19", "close": 162.35, "volume": 475452.0}, {"date": "2023-09-20", "close": 156.85, "volume": 389328.0}, {"date": "2023-09-21", "close": 152.37, "volume": 559260.0}, {"date": "2023-09-22", "close": 152.67, "volume": 339083.0}, {"date": "2023-09-25", "close": 153.06, "volume": 285114.0}, {"date": "2023-09-26", "close": 149.42, "volume": 313253.0}, {"date": "2023-09-27", "close": 154.24, "volume": 271619.0}, {"date": "2023-09-28", "close": 159.14, "volume": 500227.0}, {"date": "2023-09-29", "close": 165.87, "volume": 823638.0}, {"date": "2023-10-02", "close": 165.95, "volume": 745443.0}, {"date": "2023-10-03", "close": 158.42, "volume": 610662.0}, {"date": "2023-10-04", "close": 163.13, "volume": 441983.0}, {"date": "2023-10-05", "close": 163.87, "volume": 384480.0}, {"date": "2023-10-06", "close": 164.24, "volume": 596029.0}, {"date": "2023-10-09", "close": 174.24, "volume": 869614.0}, {"date": "2023-10-10", "close": 175.59, "volume": 436750.0}, {"date": "2023-10-11", "close": 173.0, "volume": 500877.0}, {"date": "2023-10-12", "close": 175.12, "volume": 468241.0}, {"date": "2023-10-13", "close": 160.1, "volume": 736884.0}, {"date": "2023-10-16", "close": 167.2, "volume": 560834.0}, {"date": "2023-10-17", "close": 170.8, "volume": 480902.0}, {"date": "2023-10-18", "close": 166.4, "volume": 273496.0}, {"date": "2023-10-19", "close": 152.96, "volume": 1557650.0}, {"date": "2023-10-20", "close": 153.63, "volume": 939011.0}, {"date": "2023-10-23", "close": 159.16, "volume": 662936.0}, {"date": "2023-10-24", "close": 160.77, "volume": 499178.0}, {"date": "2023-10-25", "close": 151.85, "volume": 550140.0}, {"date": "2023-10-26", "close": 142.04, "volume": 1138470.0}, {"date": "2023-10-27", "close": 143.57, "volume": 568103.0}, {"date": "2023-10-30", "close": 143.36, "volume": 463104.0}, {"date": "2023-10-31", "close": 146.05, "volume": 515721.0}, {"date": "2023-11-01", "close": 148.62, "volume": 348666.0}, {"date": "2023-11-02", "close": 150.1, "volume": 504389.0}, {"date": "2023-11-03", "close": 159.33, "volume": 744085.0}, {"date": "2023-11-06", "close": 157.34, "volume": 667468.0}, {"date": "2023-11-07", "close": 164.53, "volume": 885953.0}, {"date": "2023-11-08", "close": 167.27, "volume": 1165330.0}, {"date": "2023-11-09", "close": 203.02, "volume": 3446390.0}, {"date": "2023-11-10", "close": 211.53, "volume": 1773118.0}, {"date": "2023-11-13", "close": 213.32, "volume": 1367039.0}, {"date": "2023-11-14", "close": 219.31, "volume": 1023760.0}, {"date": "2023-11-15", "close": 205.06, "volume": 1423945.0}, {"date": "2023-11-16", "close": 207.94, "volume": 792728.0}, {"date": "2023-11-17", "close": 211.65, "volume": 774170.0}, {"date": "2023-11-20", "close": 216.41, "volume": 600759.0}, {"date": "2023-11-21", "close": 214.93, "volume": 452290.0}, {"date": "2023-11-22", "close": 218.57, "volume": 988773.0}, {"date": "2023-11-24", "close": 221.46, "volume": 270580.0}, {"date": "2023-11-27", "close": 221.74, "volume": 677143.0}, {"date": "2023-11-28", "close": 221.24, "volume": 421632.0}, {"date": "2023-11-29", "close": 219.51, "volume": 463304.0}, {"date": "2023-11-30", "close": 212.29, "volume": 888801.0}, {"date": "2023-12-01", "close": 213.3, "volume": 692019.0}, {"date": "2023-12-04", "close": 216.98, "volume": 661761.0}, {"date": "2023-12-05", "close": 219.31, "volume": 333280.0}, {"date": "2023-12-06", "close": 212.85, "volume": 736778.0}, {"date": "2023-12-07", "close": 211.42, "volume": 451424.0}, {"date": "2023-12-08", "close": 214.75, "volume": 433448.0}, {"date": "2023-12-11", "close": 216.13, "volume": 685977.0}, {"date": "2023-12-12", "close": 226.28, "volume": 1470956.0}, {"date": "2023-12-13", "close": 233.07, "volume": 914079.0}, {"date": "2023-12-14", "close": 234.69, "volume": 940651.0}, {"date": "2023-12-15", "close": 231.49, "volume": 855141.0}, {"date": "2023-12-18", "close": 240.2, "volume": 615177.0}, {"date": "2023-12-19", "close": 241.21, "volume": 652569.0}, {"date": "2023-12-20", "close": 234.75, "volume": 542740.0}, {"date": "2023-12-21", "close": 238.58, "volume": 377248.0}, {"date": "2023-12-22", "close": 238.25, "volume": 263920.0}, {"date": "2023-12-26", "close": 233.67, "volume": 396300.0}, {"date": "2023-12-27", "close": 236.31, "volume": 236699.0}, {"date": "2023-12-28", "close": 233.09, "volume": 237562.0}, {"date": "2023-12-29", "close": 226.85, "volume": 424899.0}, {"date": "2024-01-02", "close": 214.35, "volume": 955656.0}, {"date": "2024-01-03", "close": 206.26, "volume": 685584.0}, {"date": "2024-01-04", "close": 205.68, "volume": 544608.0}, {"date": "2024-01-05", "close": 204.135, "volume": 545266.0}, {"date": "2024-01-08", "close": 210.4, "volume": 837176.0}, {"date": "2024-01-09", "close": 210.69, "volume": 386121.0}, {"date": "2024-01-10", "close": 215.73, "volume": 504861.0}, {"date": "2024-01-11", "close": 214.69, "volume": 399880.0}, {"date": "2024-01-12", "close": 212.01, "volume": 437673.0}, {"date": "2024-01-16", "close": 210.37, "volume": 422077.0}, {"date": "2024-01-17", "close": 201.58, "volume": 1059835.0}, {"date": "2024-01-18", "close": 199.81, "volume": 652008.0}, {"date": "2024-01-19", "close": 194.6, "volume": 1174821.0}, {"date": "2024-01-22", "close": 196.64, "volume": 626708.0}, {"date": "2024-01-23", "close": 192.55, "volume": 439394.0}, {"date": "2024-01-24", "close": 190.57, "volume": 433931.0}, {"date": "2024-01-25", "close": 191.97, "volume": 508678.0}, {"date": "2024-01-26", "close": 192.89, "volume": 375742.0}, {"date": "2024-01-29", "close": 192.77, "volume": 622347.0}, {"date": "2024-01-30", "close": 187.18, "volume": 516324.0}, {"date": "2024-01-31", "close": 178.89, "volume": 600001.0}, {"date": "2024-02-01", "close": 181.44, "volume": 634033.0}, {"date": "2024-02-02", "close": 178.89, "volume": 415371.0}, {"date": "2024-02-05", "close": 178.25, "volume": 520107.0}, {"date": "2024-02-06", "close": 178.99, "volume": 433324.0}, {"date": "2024-02-07", "close": 182.47, "volume": 421556.0}, {"date": "2024-02-08", "close": 185.26, "volume": 460859.0}, {"date": "2024-02-09", "close": 191.74, "volume": 762285.0}, {"date": "2024-02-12", "close": 189.34, "volume": 591121.0}, {"date": "2024-02-13", "close": 183.13, "volume": 583045.0}, {"date": "2024-02-14", "close": 189.56, "volume": 500016.0}, {"date": "2024-02-15", "close": 188.43, "volume": 481212.0}, {"date": "2024-02-16", "close": 184.9, "volume": 387175.0}, {"date": "2024-02-20", "close": 180.03, "volume": 534756.0}, {"date": "2024-02-21", "close": 174.26, "volume": 406586.0}, {"date": "2024-02-22", "close": 177.03, "volume": 604717.0}, {"date": "2024-02-23", "close": 177.13, "volume": 392637.0}, {"date": "2024-02-26", "close": 183.74, "volume": 751001.0}, {"date": "2024-02-27", "close": 194.57, "volume": 1259785.0}, {"date": "2024-02-28", "close": 195.51, "volume": 1509954.0}, {"date": "2024-02-29", "close": 239.0, "volume": 3467533.0}, {"date": "2024-03-01", "close": 236.49, "volume": 1330701.0}, {"date": "2024-03-04", "close": 224.77, "volume": 1205126.0}, {"date": "2024-03-05", "close": 211.01, "volume": 1278915.0}, {"date": "2024-03-06", "close": 212.26, "volume": 669326.0}, {"date": "2024-03-07", "close": 211.87, "volume": 584559.0}, {"date": "2024-03-08", "close": 213.53, "volume": 609675.0}, {"date": "2024-03-11", "close": 222.64, "volume": 683337.0}, {"date": "2024-03-12", "close": 229.64, "volume": 512433.0}, {"date": "2024-03-13", "close": 225.57, "volume": 634339.0}, {"date": "2024-03-14", "close": 228.24, "volume": 557234.0}, {"date": "2024-03-15", "close": 216.34, "volume": 653445.0}, {"date": "2024-03-18", "close": 216.53, "volume": 347489.0}, {"date": "2024-03-19", "close": 227.18, "volume": 463092.0}, {"date": "2024-03-20", "close": 234.0, "volume": 621181.0}, {"date": "2024-03-21", "close": 235.62, "volume": 972888.0}, {"date": "2024-03-22", "close": 232.09, "volume": 323684.0}, {"date": "2024-03-25", "close": 226.5, "volume": 320962.0}, {"date": "2024-03-26", "close": 223.44, "volume": 599394.0}, {"date": "2024-03-27", "close": 222.55, "volume": 390723.0}, {"date": "2024-03-28", "close": 220.58, "volume": 566709.0}, {"date": "2024-04-01", "close": 218.21, "volume": 552572.0}, {"date": "2024-04-02", "close": 212.5, "volume": 504272.0}, {"date": "2024-04-03", "close": 220.03, "volume": 461976.0}, {"date": "2024-04-04", "close": 216.18, "volume": 511415.0}, {"date": "2024-04-05", "close": 215.01, "volume": 392114.0}, {"date": "2024-04-08", "close": 219.06, "volume": 267087.0}, {"date": "2024-04-09", "close": 222.08, "volume": 311010.0}, {"date": "2024-04-10", "close": 217.88, "volume": 359442.0}, {"date": "2024-04-11", "close": 216.4, "volume": 315775.0}, {"date": "2024-04-12", "close": 211.04, "volume": 316493.0}, {"date": "2024-04-15", "close": 195.56, "volume": 607080.0}, {"date": "2024-04-16", "close": 198.17, "volume": 400547.0}, {"date": "2024-04-17", "close": 194.66, "volume": 277085.0}, {"date": "2024-04-18", "close": 205.06, "volume": 2323160.0}, {"date": "2024-04-19", "close": 200.15, "volume": 6564230.0}, {"date": "2024-04-22", "close": 205.57, "volume": 867622.0}, {"date": "2024-04-23", "close": 220.53, "volume": 860780.0}, {"date": "2024-04-24", "close": 216.38, "volume": 877331.0}, {"date": "2024-04-25", "close": 214.84, "volume": 506055.0}, {"date": "2024-04-26", "close": 222.66, "volume": 639739.0}, {"date": "2024-04-29", "close": 228.94, "volume": 475165.0}, {"date": "2024-04-30", "close": 225.75, "volume": 646119.0}, {"date": "2024-05-01", "close": 223.03, "volume": 954956.0}, {"date": "2024-05-02", "close": 228.89, "volume": 589974.0}, {"date": "2024-05-03", "close": 240.0, "volume": 641002.0}, {"date": "2024-05-06", "close": 248.2, "volume": 863806.0}, {"date": "2024-05-07", "close": 248.84, "volume": 830039.0}, {"date": "2024-05-08", "close": 244.64, "volume": 1039215.0}, {"date": "2024-05-09", "close": 200.58, "volume": 3526623.0}, {"date": "2024-05-10", "close": 188.12, "volume": 1873968.0}, {"date": "2024-05-13", "close": 180.99, "volume": 1751057.0}, {"date": "2024-05-14", "close": 178.4, "volume": 1174736.0}, {"date": "2024-05-15", "close": 177.3, "volume": 1222125.0}, {"date": "2024-05-16", "close": 176.08, "volume": 890059.0}, {"date": "2024-05-17", "close": 179.14, "volume": 794736.0}, {"date": "2024-05-20", "close": 177.55, "volume": 455582.0}, {"date": "2024-05-21", "close": 180.89, "volume": 1008013.0}, {"date": "2024-05-22", "close": 176.76, "volume": 993349.0}, {"date": "2024-05-23", "close": 175.78, "volume": 750202.0}, {"date": "2024-05-24", "close": 178.4, "volume": 510923.0}, {"date": "2024-05-28", "close": 194.16, "volume": 1702810.0}, {"date": "2024-05-29", "close": 196.1, "volume": 747848.0}, {"date": "2024-05-30", "close": 194.38, "volume": 840050.0}, {"date": "2024-05-31", "close": 191.4, "volume": 869557.0}, {"date": "2024-06-03", "close": 200.54, "volume": 905103.0}, {"date": "2024-06-04", "close": 192.67, "volume": 559025.0}, {"date": "2024-06-05", "close": 195.96, "volume": 381533.0}, {"date": "2024-06-06", "close": 194.1, "volume": 443767.0}, {"date": "2024-06-07", "close": 188.98, "volume": 505292.0}, {"date": "2024-06-10", "close": 197.86, "volume": 775449.0}, {"date": "2024-06-11", "close": 193.85, "volume": 429221.0}, {"date": "2024-06-12", "close": 201.04, "volume": 685315.0}, {"date": "2024-06-13", "close": 197.92, "volume": 549030.0}, {"date": "2024-06-14", "close": 199.14, "volume": 636558.0}, {"date": "2024-06-17", "close": 211.87, "volume": 689810.0}, {"date": "2024-06-18", "close": 211.83, "volume": 353400.0}, {"date": "2024-06-20", "close": 199.1, "volume": 881384.0}, {"date": "2024-06-21", "close": 206.52, "volume": 1043197.0}, {"date": "2024-06-24", "close": 205.29, "volume": 387059.0}, {"date": "2024-06-25", "close": 205.0, "volume": 485927.0}, {"date": "2024-06-26", "close": 203.89, "volume": 417191.0}, {"date": "2024-06-27", "close": 208.65, "volume": 443659.0}, {"date": "2024-06-28", "close": 208.67, "volume": 4144513.0}, {"date": "2024-07-01", "close": 195.23, "volume": 747608.0}, {"date": "2024-07-02", "close": 193.89, "volume": 744965.0}, {"date": "2024-07-03", "close": 193.82, "volume": 310155.0}, {"date": "2024-07-05", "close": 193.09, "volume": 350833.0}, {"date": "2024-07-08", "close": 196.71, "volume": 478599.0}, {"date": "2024-07-09", "close": 186.77, "volume": 718196.0}, {"date": "2024-07-10", "close": 188.1, "volume": 547192.0}, {"date": "2024-07-11", "close": 192.57, "volume": 529045.0}, {"date": "2024-07-12", "close": 190.3, "volume": 492574.0}, {"date": "2024-07-15", "close": 192.05, "volume": 700104.0}, {"date": "2024-07-16", "close": 187.3, "volume": 604545.0}, {"date": "2024-07-17", "close": 180.95, "volume": 873911.0}, {"date": "2024-07-18", "close": 178.57, "volume": 495482.0}, {"date": "2024-07-19", "close": 175.24, "volume": 488330.0}, {"date": "2024-07-22", "close": 177.39, "volume": 469732.0}, {"date": "2024-07-23", "close": 179.1, "volume": 388310.0}, {"date": "2024-07-24", "close": 163.8, "volume": 772934.0}, {"date": "2024-07-25", "close": 168.31, "volume": 979618.0}, {"date": "2024-07-26", "close": 173.28, "volume": 616572.0}, {"date": "2024-07-29", "close": 169.92, "volume": 443239.0}, {"date": "2024-07-30", "close": 168.19, "volume": 316539.0}, {"date": "2024-07-31", "close": 171.94, "volume": 473777.0}, {"date": "2024-08-01", "close": 164.5, "volume": 540910.0}, {"date": "2024-08-02", "close": 162.01, "volume": 712545.0}, {"date": "2024-08-05", "close": 158.85, "volume": 827910.0}, {"date": "2024-08-06", "close": 165.06, "volume": 817419.0}, {"date": "2024-08-07", "close": 161.4, "volume": 1225445.0}, {"date": "2024-08-08", "close": 178.99, "volume": 1607540.0}, {"date": "2024-08-09", "close": 187.38, "volume": 696281.0}, {"date": "2024-08-12", "close": 181.75, "volume": 527683.0}, {"date": "2024-08-13", "close": 191.54, "volume": 883877.0}, {"date": "2024-08-14", "close": 197.07, "volume": 510681.0}, {"date": "2024-08-15", "close": 202.34, "volume": 1082786.0}, {"date": "2024-08-16", "close": 203.16, "volume": 615236.0}, {"date": "2024-08-19", "close": 207.18, "volume": 620361.0}, {"date": "2024-08-20", "close": 203.83, "volume": 435507.0}, {"date": "2024-08-21", "close": 210.01, "volume": 380464.0}, {"date": "2024-08-22", "close": 208.67, "volume": 296225.0}, {"date": "2024-08-23", "close": 212.57, "volume": 354279.0}, {"date": "2024-08-26", "close": 209.99, "volume": 438019.0}, {"date": "2024-08-27", "close": 207.37, "volume": 446609.0}, {"date": "2024-08-28", "close": 202.82, "volume": 399181.0}, {"date": "2024-08-29", "close": 207.55, "volume": 233831.0}, {"date": "2024-08-30", "close": 212.57, "volume": 393828.0}, {"date": "2024-09-03", "close": 206.36, "volume": 323018.0}, {"date": "2024-09-04", "close": 206.8, "volume": 250523.0}, {"date": "2024-09-05", "close": 210.26, "volume": 225340.0}, {"date": "2024-09-06", "close": 208.26, "volume": 349410.0}, {"date": "2024-09-09", "close": 217.1, "volume": 363914.0}, {"date": "2024-09-10", "close": 217.11, "volume": 417055.0}, {"date": "2024-09-11", "close": 223.18, "volume": 580348.0}, {"date": "2024-09-12", "close": 228.96, "volume": 421073.0}, {"date": "2024-09-13", "close": 228.73, "volume": 457894.0}, {"date": "2024-09-16", "close": 234.0, "volume": 473585.0}, {"date": "2024-09-17", "close": 242.48, "volume": 781233.0}, {"date": "2024-09-18", "close": 250.23, "volume": 1065490.0}, {"date": "2024-09-19", "close": 264.0, "volume": 928463.0}, {"date": "2024-09-20", "close": 268.34, "volume": 1120808.0}, {"date": "2024-09-23", "close": 270.27, "volume": 513205.0}, {"date": "2024-09-24", "close": 269.79, "volume": 620812.0}, {"date": "2024-09-25", "close": 287.54, "volume": 1781211.0}, {"date": "2024-09-26", "close": 277.96, "volume": 949876.0}, {"date": "2024-09-27", "close": 278.03, "volume": 608174.0}, {"date": "2024-09-30", "close": 282.02, "volume": 479960.0}, {"date": "2024-10-01", "close": 280.66, "volume": 360698.0}, {"date": "2024-10-02", "close": 285.42, "volume": 485924.0}, {"date": "2024-10-03", "close": 283.66, "volume": 285148.0}, {"date": "2024-10-04", "close": 283.49, "volume": 504947.0}, {"date": "2024-10-07", "close": 279.75, "volume": 341202.0}, {"date": "2024-10-08", "close": 284.95, "volume": 396932.0}, {"date": "2024-10-09", "close": 291.97, "volume": 407441.0}, {"date": "2024-10-10", "close": 290.28, "volume": 255049.0}, {"date": "2024-10-11", "close": 289.75, "volume": 265059.0}, {"date": "2024-10-14", "close": 288.26, "volume": 407565.0}, {"date": "2024-10-15", "close": 290.59, "volume": 632030.0}, {"date": "2024-10-16", "close": 286.5, "volume": 325105.0}, {"date": "2024-10-17", "close": 287.65, "volume": 463386.0}, {"date": "2024-10-18", "close": 286.12, "volume": 334991.0}, {"date": "2024-10-21", "close": 288.06, "volume": 334685.0}, {"date": "2024-10-22", "close": 281.3, "volume": 542586.0}, {"date": "2024-10-23", "close": 279.93, "volume": 320264.0}, {"date": "2024-10-24", "close": 281.4, "volume": 308580.0}, {"date": "2024-10-25", "close": 291.61, "volume": 483861.0}, {"date": "2024-10-28", "close": 290.24, "volume": 315814.0}, {"date": "2024-10-29", "close": 294.81, "volume": 360901.0}, {"date": "2024-10-30", "close": 299.97, "volume": 834422.0}, {"date": "2024-10-31", "close": 292.97, "volume": 535996.0}, {"date": "2024-11-01", "close": 293.68, "volume": 380103.0}, {"date": "2024-11-04", "close": 290.65, "volume": 484634.0}, {"date": "2024-11-05", "close": 303.0, "volume": 763352.0}, {"date": "2024-11-06", "close": 318.85, "volume": 1105409.0}, {"date": "2024-11-07", "close": 315.82, "volume": 1236853.0}, {"date": "2024-11-08", "close": 326.89, "volume": 682721.0}, {"date": "2024-11-11", "close": 318.23, "volume": 650590.0}, {"date": "2024-11-12", "close": 314.33, "volume": 476715.0}, {"date": "2024-11-13", "close": 323.43, "volume": 515069.0}, {"date": "2024-11-14", "close": 322.57, "volume": 283775.0}, {"date": "2024-11-15", "close": 307.32, "volume": 570863.0}, {"date": "2024-11-18", "close": 306.92, "volume": 468494.0}, {"date": "2024-11-19", "close": 322.07, "volume": 647535.0}, {"date": "2024-11-20", "close": 331.14, "volume": 545359.0}, {"date": "2024-11-21", "close": 341.6, "volume": 559515.0}, {"date": "2024-11-22", "close": 351.97, "volume": 563405.0}, {"date": "2024-11-25", "close": 348.0, "volume": 1071627.0}, {"date": "2024-11-26", "close": 353.53, "volume": 875653.0}, {"date": "2024-11-27", "close": 347.64, "volume": 468361.0}, {"date": "2024-11-29", "close": 348.27, "volume": 230258.0}, {"date": "2024-12-02", "close": 346.52, "volume": 423963.0}, {"date": "2024-12-03", "close": 360.98, "volume": 494917.0}, {"date": "2024-12-04", "close": 364.65, "volume": 581906.0}, {"date": "2024-12-05", "close": 373.03, "volume": 583796.0}, {"date": "2024-12-06", "close": 368.5, "volume": 552089.0}, {"date": "2024-12-09", "close": 360.61, "volume": 532518.0}, {"date": "2024-12-10", "close": 361.825, "volume": 379649.0}, {"date": "2024-12-11", "close": 344.35, "volume": 1226965.0}, {"date": "2024-12-12", "close": 339.52, "volume": 424068.0}, {"date": "2024-12-13", "close": 338.07, "volume": 517811.0}, {"date": "2024-12-16", "close": 348.72, "volume": 639007.0}, {"date": "2024-12-17", "close": 354.04, "volume": 649615.0}, {"date": "2024-12-18", "close": 332.81, "volume": 572099.0}, {"date": "2024-12-19", "close": 335.22, "volume": 436154.0}, {"date": "2024-12-20", "close": 342.12, "volume": 1263587.0}, {"date": "2024-12-23", "close": 337.73, "volume": 373777.0}, {"date": "2024-12-24", "close": 340.39, "volume": 114492.0}, {"date": "2024-12-26", "close": 341.88, "volume": 274237.0}, {"date": "2024-12-27", "close": 333.34, "volume": 293041.0}, {"date": "2024-12-30", "close": 325.2, "volume": 535940.0}, {"date": "2024-12-31", "close": 324.23, "volume": 344613.0}, {"date": "2025-01-02", "close": 325.88, "volume": 466373.0}, {"date": "2025-01-03", "close": 340.06, "volume": 344127.0}, {"date": "2025-01-06", "close": 336.72, "volume": 613317.0}, {"date": "2025-01-07", "close": 320.35, "volume": 639747.0}, {"date": "2025-01-08", "close": 323.14, "volume": 425592.0}, {"date": "2025-01-10", "close": 318.67, "volume": 535196.0}, {"date": "2025-01-13", "close": 316.38, "volume": 399357.0}, {"date": "2025-01-14", "close": 312.52, "volume": 428770.0}, {"date": "2025-01-15", "close": 319.98, "volume": 330440.0}, {"date": "2025-01-16", "close": 341.8, "volume": 932593.0}, {"date": "2025-01-17", "close": 351.13, "volume": 742815.0}, {"date": "2025-01-21", "close": 337.28, "volume": 795263.0}, {"date": "2025-01-22", "close": 336.04, "volume": 443300.0}, {"date": "2025-01-23", "close": 335.99, "volume": 403933.0}, {"date": "2025-01-24", "close": 328.6, "volume": 445064.0}, {"date": "2025-01-27", "close": 326.82, "volume": 752023.0}, {"date": "2025-01-28", "close": 350.72, "volume": 581055.0}, {"date": "2025-01-29", "close": 358.48, "volume": 457242.0}, {"date": "2025-01-30", "close": 363.28, "volume": 504782.0}, {"date": "2025-01-31", "close": 363.99, "volume": 512309.0}, {"date": "2025-02-03", "close": 364.44, "volume": 577573.0}, {"date": "2025-02-04", "close": 386.16, "volume": 781406.0}, {"date": "2025-02-05", "close": 392.0, "volume": 748701.0}, {"date": "2025-02-06", "close": 389.36, "volume": 394787.0}, {"date": "2025-02-07", "close": 393.8, "volume": 717372.0}, {"date": "2025-02-10", "close": 401.45, "volume": 487009.0}, {"date": "2025-02-11", "close": 383.66, "volume": 574434.0}, {"date": "2025-02-12", "close": 398.11, "volume": 1180667.0}, {"date": "2025-02-13", "close": 430.32, "volume": 1514047.0}, {"date": "2025-02-14", "close": 432.69, "volume": 724307.0}, {"date": "2025-02-18", "close": 441.39, "volume": 666305.0}, {"date": "2025-02-19", "close": 432.52, "volume": 822127.0}, {"date": "2025-02-20", "close": 421.78, "volume": 946116.0}, {"date": "2025-02-21", "close": 385.35, "volume": 1079742.0}, {"date": "2025-02-24", "close": 389.9, "volume": 1241009.0}, {"date": "2025-02-25", "close": 385.81, "volume": 683760.0}, {"date": "2025-02-26", "close": 386.56, "volume": 858255.0}, {"date": "2025-02-27", "close": 375.78, "volume": 1502752.0}, {"date": "2025-02-28", "close": 312.07, "volume": 3455444.0}, {"date": "2025-03-03", "close": 295.23, "volume": 1947065.0}, {"date": "2025-03-04", "close": 294.15, "volume": 1285797.0}, {"date": "2025-03-05", "close": 292.74, "volume": 840489.0}, {"date": "2025-03-06", "close": 272.77, "volume": 1048889.0}, {"date": "2025-03-07", "close": 295.56, "volume": 1586732.0}, {"date": "2025-03-10", "close": 277.18, "volume": 1706545.0}, {"date": "2025-03-11", "close": 274.91, "volume": 1046628.0}, {"date": "2025-03-12", "close": 291.02, "volume": 957535.0}, {"date": "2025-03-13", "close": 272.49, "volume": 1035367.0}, {"date": "2025-03-14", "close": 283.54, "volume": 809141.0}, {"date": "2025-03-17", "close": 294.18, "volume": 919388.0}, {"date": "2025-03-18", "close": 288.81, "volume": 650131.0}, {"date": "2025-03-19", "close": 301.12, "volume": 673461.0}, {"date": "2025-03-20", "close": 306.17, "volume": 606830.0}, {"date": "2025-03-21", "close": 309.3, "volume": 869210.0}, {"date": "2025-03-24", "close": 330.0, "volume": 1033430.0}, {"date": "2025-03-25", "close": 340.5, "volume": 639836.0}, {"date": "2025-03-26", "close": 331.22, "volume": 1096008.0}, {"date": "2025-03-27", "close": 332.94, "volume": 695739.0}, {"date": "2025-03-28", "close": 315.0, "volume": 888536.0}, {"date": "2025-03-31", "close": 310.54, "volume": 778449.0}, {"date": "2025-04-01", "close": 327.38, "volume": 668049.0}, {"date": "2025-04-02", "close": 337.56, "volume": 545046.0}, {"date": "2025-04-03", "close": 313.9, "volume": 946107.0}, {"date": "2025-04-04", "close": 292.88, "volume": 1599341.0}, {"date": "2025-04-07", "close": 296.51, "volume": 1475774.0}, {"date": "2025-04-08", "close": 293.27, "volume": 922333.0}, {"date": "2025-04-09", "close": 337.4, "volume": 1298728.0}, {"date": "2025-04-10", "close": 316.94, "volume": 653645.0}, {"date": "2025-04-11", "close": 329.35, "volume": 866883.0}, {"date": "2025-04-14", "close": 326.67, "volume": 612850.0}, {"date": "2025-04-15", "close": 325.17, "volume": 437356.0}, {"date": "2025-04-16", "close": 326.4, "volume": 569775.0}, {"date": "2025-04-17", "close": 326.5, "volume": 523586.0}, {"date": "2025-04-21", "close": 316.07, "volume": 506875.0}, {"date": "2025-04-22", "close": 336.34, "volume": 592167.0}, {"date": "2025-04-23", "close": 370.0, "volume": 1104450.0}, {"date": "2025-04-24", "close": 375.02, "volume": 620715.0}, {"date": "2025-04-25", "close": 381.83, "volume": 1133589.0}, {"date": "2025-04-28", "close": 384.34, "volume": 614937.0}, {"date": "2025-04-29", "close": 385.13, "volume": 1410539.0}, {"date": "2025-04-30", "close": 389.48, "volume": 967240.0}, {"date": "2025-05-01", "close": 400.0, "volume": 1428951.0}, {"date": "2025-05-02", "close": 486.42, "volume": 3054911.0}, {"date": "2025-05-05", "close": 494.13, "volume": 1869078.0}, {"date": "2025-05-06", "close": 490.55, "volume": 1493472.0}, {"date": "2025-05-07", "close": 495.56, "volume": 1054317.0}, {"date": "2025-05-08", "close": 503.57, "volume": 744738.0}, {"date": "2025-05-09", "close": 512.75, "volume": 604433.0}, {"date": "2025-05-12", "close": 517.83, "volume": 949625.0}, {"date": "2025-05-13", "close": 531.46, "volume": 823868.0}, {"date": "2025-05-14", "close": 540.68, "volume": 841441.0}, {"date": "2025-05-15", "close": 530.52, "volume": 751990.0}, {"date": "2025-05-16", "close": 529.05, "volume": 698168.0}, {"date": "2025-05-19", "close": 520.23, "volume": 733406.0}, {"date": "2025-05-20", "close": 525.73, "volume": 764504.0}, {"date": "2025-05-21", "close": 514.3, "volume": 841091.0}, {"date": "2025-05-22", "close": 517.8, "volume": 537920.0}, {"date": "2025-05-23", "close": 520.21, "volume": 459664.0}, {"date": "2025-05-27", "close": 525.0, "volume": 524391.0}, {"date": "2025-05-28", "close": 524.4, "volume": 432691.0}, {"date": "2025-05-29", "close": 513.39, "volume": 619814.0}, {"date": "2025-05-30", "close": 519.61, "volume": 1136569.0}, {"date": "2025-06-02", "close": 526.85, "volume": 680506.0}, {"date": "2025-06-03", "close": 513.37, "volume": 691487.0}, {"date": "2025-06-04", "close": 518.79, "volume": 638143.0}, {"date": "2025-06-05", "close": 522.99, "volume": 741296.0}, {"date": "2025-06-06", "close": 512.95, "volume": 929674.0}, {"date": "2025-06-09", "close": 497.93, "volume": 1007178.0}, {"date": "2025-06-10", "close": 486.02, "volume": 1135257.0}, {"date": "2025-06-11", "close": 473.78, "volume": 967211.0}, {"date": "2025-06-12", "close": 481.48, "volume": 651453.0}, {"date": "2025-06-13", "close": 478.48, "volume": 550602.0}, {"date": "2025-06-16", "close": 474.9, "volume": 695160.0}, {"date": "2025-06-17", "close": 476.3, "volume": 455199.0}, {"date": "2025-06-18", "close": 478.73, "volume": 486642.0}, {"date": "2025-06-20", "close": 471.57, "volume": 1337825.0}, {"date": "2025-06-23", "close": 448.54, "volume": 1246653.0}, {"date": "2025-06-24", "close": 422.79, "volume": 1559303.0}, {"date": "2025-06-25", "close": 397.68, "volume": 1433496.0}, {"date": "2025-06-26", "close": 398.66, "volume": 1379707.0}, {"date": "2025-06-27", "close": 411.26, "volume": 1580496.0}, {"date": "2025-06-30", "close": 410.02, "volume": 903225.0}, {"date": "2025-07-01", "close": 403.06, "volume": 779569.0}, {"date": "2025-07-02", "close": 397.0, "volume": 637601.0}, {"date": "2025-07-03", "close": 391.86, "volume": 552232.0}, {"date": "2025-07-07", "close": 396.45, "volume": 993091.0}, {"date": "2025-07-08", "close": 389.45, "volume": 1445330.0}, {"date": "2025-07-09", "close": 390.75, "volume": 834506.0}, {"date": "2025-07-10", "close": 380.44, "volume": 875755.0}, {"date": "2025-07-11", "close": 370.82, "volume": 680814.0}, {"date": "2025-07-14", "close": 376.42, "volume": 1022985.0}, {"date": "2025-07-15", "close": 378.31, "volume": 588686.0}, {"date": "2025-07-16", "close": 361.35, "volume": 1111480.0}, {"date": "2025-07-17", "close": 361.95, "volume": 865141.0}, {"date": "2025-07-18", "close": 370.49, "volume": 1039038.0}, {"date": "2025-07-21", "close": 355.85, "volume": 809809.0}, {"date": "2025-07-22", "close": 356.23, "volume": 632544.0}, {"date": "2025-07-23", "close": 359.79, "volume": 1047819.0}, {"date": "2025-07-24", "close": 360.95, "volume": 672959.0}, {"date": "2025-07-25", "close": 364.09, "volume": 626160.0}, {"date": "2025-07-28", "close": 340.49, "volume": 1779333.0}, {"date": "2025-07-29", "close": 333.71, "volume": 967072.0}, {"date": "2025-07-30", "close": 341.34, "volume": 765716.0}, {"date": "2025-07-31", "close": 346.55, "volume": 1241173.0}, {"date": "2025-08-01", "close": 338.99, "volume": 1016252.0}, {"date": "2025-08-04", "close": 352.36, "volume": 973741.0}, {"date": "2025-08-05", "close": 340.31, "volume": 1353763.0}, {"date": "2025-08-06", "close": 343.61, "volume": 3158553.0}, {"date": "2025-08-07", "close": 390.84, "volume": 8187946.0}, {"date": "2025-08-08", "close": 370.34, "volume": 3839642.0}, {"date": "2025-08-11", "close": 340.59, "volume": 2721366.0}, {"date": "2025-08-12", "close": 322.93, "volume": 2617100.0}, {"date": "2025-08-13", "close": 327.93, "volume": 2492793.0}, {"date": "2025-08-14", "close": 329.88, "volume": 1803960.0}, {"date": "2025-08-15", "close": 326.93, "volume": 1066226.0}, {"date": "2025-08-18", "close": 369.19, "volume": 3135641.0}, {"date": "2025-08-19", "close": 340.66, "volume": 1905238.0}, {"date": "2025-08-20", "close": 338.88, "volume": 1336694.0}, {"date": "2025-08-21", "close": 345.52, "volume": 1319347.0}, {"date": "2025-08-22", "close": 331.87, "volume": 1959756.0}, {"date": "2025-08-25", "close": 321.44, "volume": 1428070.0}, {"date": "2025-08-26", "close": 316.02, "volume": 2170170.0}, {"date": "2025-08-27", "close": 317.93, "volume": 1202586.0}, {"date": "2025-08-28", "close": 322.78, "volume": 730463.0}, {"date": "2025-08-29", "close": 297.86, "volume": 2280164.0}, {"date": "2025-09-02", "close": 289.98, "volume": 1463015.0}, {"date": "2025-09-03", "close": 282.515, "volume": 1735001.0}, {"date": "2025-09-04", "close": 272.7, "volume": 2477336.0}, {"date": "2025-09-05", "close": 271.18, "volume": 1825600.0}, {"date": "2025-09-08", "close": 271.28, "volume": 1493850.0}, {"date": "2025-09-09", "close": 273.49, "volume": 3373792.0}, {"date": "2025-09-10", "close": 285.91, "volume": 2055902.0}, {"date": "2025-09-11", "close": 309.34, "volume": 3794503.0}, {"date": "2025-09-12", "close": 307.91, "volume": 2173203.0}, {"date": "2025-09-15", "close": 285.11, "volume": 2130316.0}, {"date": "2025-09-16", "close": 280.74, "volume": 2300346.0}, {"date": "2025-09-17", "close": 279.16, "volume": 2254187.0}, {"date": "2025-09-18", "close": 289.67, "volume": 1339091.0}, {"date": "2025-09-19", "close": 290.9, "volume": 1530238.0}, {"date": "2025-09-22", "close": 309.34, "volume": 1956269.0}, {"date": "2025-09-23", "close": 299.5, "volume": 1454280.0}, {"date": "2025-09-24", "close": 301.17, "volume": 1348345.0}, {"date": "2025-09-25", "close": 313.49, "volume": 1655257.0}, {"date": "2025-09-26", "close": 326.39, "volume": 1601506.0}, {"date": "2025-09-29", "close": 328.78, "volume": 1736985.0}, {"date": "2025-09-30", "close": 321.84, "volume": 1770874.0}, {"date": "2025-10-01", "close": 303.72, "volume": 2346014.0}, {"date": "2025-10-02", "close": 313.0, "volume": 1468511.0}, {"date": "2025-10-03", "close": 322.63, "volume": 1393051.0}, {"date": "2025-10-06", "close": 320.31, "volume": 1597108.0}, {"date": "2025-10-07", "close": 319.98, "volume": 812209.0}, {"date": "2025-10-08", "close": 347.27, "volume": 1591057.0}, {"date": "2025-10-09", "close": 337.19, "volume": 1269753.0}, {"date": "2025-10-10", "close": 325.0, "volume": 988379.0}, {"date": "2025-10-13", "close": 330.0, "volume": 775590.0}, {"date": "2025-10-14", "close": 332.6, "volume": 801779.0}, {"date": "2025-10-15", "close": 341.08, "volume": 744867.0}, {"date": "2025-10-16", "close": 330.56, "volume": 1845225.0}, {"date": "2025-10-17", "close": 324.02, "volume": 828661.0}, {"date": "2025-10-20", "close": 312.73, "volume": 1508636.0}, {"date": "2025-10-21", "close": 317.61, "volume": 967770.0}, {"date": "2025-10-22", "close": 307.57, "volume": 850467.0}, {"date": "2025-10-23", "close": 313.45, "volume": 567803.0}, {"date": "2025-10-24", "close": 312.0, "volume": 731900.0}, {"date": "2025-10-27", "close": 306.73, "volume": 980786.0}, {"date": "2025-10-28", "close": 293.88, "volume": 1039301.0}, {"date": "2025-10-29", "close": 272.76, "volume": 2332241.0}, {"date": "2025-10-30", "close": 262.82, "volume": 1217293.0}, {"date": "2025-10-31", "close": 270.64, "volume": 1428906.0}, {"date": "2025-11-03", "close": 264.93, "volume": 1319966.0}, {"date": "2025-11-04", "close": 262.04, "volume": 1440105.0}, {"date": "2025-11-05", "close": 260.02, "volume": 3813071.0}, {"date": "2025-11-06", "close": 193.74, "volume": 13059510.0}, {"date": "2025-11-07", "close": 201.21, "volume": 4340050.0}, {"date": "2025-11-10", "close": 192.8, "volume": 3331974.0}, {"date": "2025-11-11", "close": 194.89, "volume": 3037570.0}, {"date": "2025-11-12", "close": 186.58, "volume": 1800701.0}, {"date": "2025-11-13", "close": 186.54, "volume": 1697723.0}, {"date": "2025-11-14", "close": 185.07, "volume": 1912894.0}, {"date": "2025-11-17", "close": 178.27, "volume": 2431937.0}, {"date": "2025-11-18", "close": 175.45, "volume": 2251388.0}, {"date": "2025-11-19", "close": 174.48, "volume": 2112288.0}, {"date": "2025-11-20", "close": 168.01, "volume": 1672211.0}, {"date": "2025-11-21", "close": 172.78, "volume": 2157941.0}, {"date": "2025-11-24", "close": 172.47, "volume": 1815090.0}, {"date": "2025-11-25", "close": 175.76, "volume": 1340424.0}, {"date": "2025-11-26", "close": 188.43, "volume": 2710385.0}, {"date": "2025-11-28", "close": 191.41, "volume": 1247567.0}, {"date": "2025-12-01", "close": 185.45, "volume": 1565907.0}, {"date": "2025-12-02", "close": 182.61, "volume": 1017870.0}, {"date": "2025-12-03", "close": 185.34, "volume": 1082889.0}, {"date": "2025-12-04", "close": 188.38, "volume": 976049.0}, {"date": "2025-12-05", "close": 199.75, "volume": 2127158.0}, {"date": "2025-12-08", "close": 207.92, "volume": 2632217.0}, {"date": "2025-12-09", "close": 209.08, "volume": 1737863.0}, {"date": "2025-12-10", "close": 197.44, "volume": 2057855.0}, {"date": "2025-12-11", "close": 200.96, "volume": 1457782.0}, {"date": "2025-12-12", "close": 196.28, "volume": 1615443.0}, {"date": "2025-12-15", "close": 185.97, "volume": 1623450.0}, {"date": "2025-12-16", "close": 186.77, "volume": 1250810.0}, {"date": "2025-12-17", "close": 183.95, "volume": 1237024.0}, {"date": "2025-12-18", "close": 182.89, "volume": 1423923.0}, {"date": "2025-12-19", "close": 185.96, "volume": 1908971.0}, {"date": "2025-12-22", "close": 185.37, "volume": 1459867.0}, {"date": "2025-12-23", "close": 179.26, "volume": 1388149.0}, {"date": "2025-12-24", "close": 180.69, "volume": 533122.0}, {"date": "2025-12-26", "close": 181.66, "volume": 678543.0}, {"date": "2025-12-29", "close": 180.17, "volume": 1232608.0}, {"date": "2025-12-30", "close": 177.14, "volume": 1074384.0}, {"date": "2025-12-31", "close": 175.5, "volume": 1214744.0}, {"date": "2026-01-02", "close": 176.48, "volume": 1286036.0}, {"date": "2026-01-05", "close": 185.15, "volume": 1833526.0}, {"date": "2026-01-06", "close": 178.94, "volume": 1591357.0}, {"date": "2026-01-07", "close": 176.3, "volume": 2073977.0}, {"date": "2026-01-08", "close": 173.87, "volume": 1547651.0}, {"date": "2026-01-09", "close": 176.66, "volume": 1013276.0}, {"date": "2026-01-12", "close": 161.74, "volume": 4263688.0}, {"date": "2026-01-13", "close": 165.8, "volume": 2690799.0}, {"date": "2026-01-14", "close": 156.27, "volume": 2363795.0}, {"date": "2026-01-15", "close": 154.42, "volume": 2663127.0}, {"date": "2026-01-16", "close": 150.16, "volume": 2318171.0}, {"date": "2026-01-20", "close": 148.58, "volume": 2060392.0}, {"date": "2026-01-21", "close": 146.81, "volume": 2650093.0}, {"date": "2026-01-22", "close": 153.7, "volume": 1837960.0}, {"date": "2026-01-23", "close": 155.975, "volume": 2074658.0}, {"date": "2026-01-26", "close": 151.56, "volume": 1719236.0}, {"date": "2026-01-27", "close": 146.08, "volume": 1604338.0}, {"date": "2026-01-28", "close": 142.8, "volume": 1570546.0}, {"date": "2026-01-29", "close": 139.47, "volume": 2460640.0}, {"date": "2026-01-30", "close": 134.06, "volume": 2277270.0}, {"date": "2026-02-02", "close": 131.93, "volume": 1978278.0}, {"date": "2026-02-03", "close": 120.28, "volume": 5020816.0}, {"date": "2026-02-04", "close": 116.9, "volume": 5491992.0}, {"date": "2026-02-05", "close": 114.34, "volume": 3720188.0}, {"date": "2026-02-06", "close": 119.4, "volume": 2292737.0}, {"date": "2026-02-09", "close": 118.91, "volume": 2164483.0}, {"date": "2026-02-10", "close": 120.7, "volume": 2032360.0}, {"date": "2026-02-11", "close": 109.3, "volume": 4536414.0}, {"date": "2026-02-12", "close": 112.05, "volume": 3036982.0}, {"date": "2026-02-13", "close": 112.57, "volume": 1913964.0}, {"date": "2026-02-17", "close": 112.08, "volume": 2113831.0}, {"date": "2026-02-18", "close": 112.46, "volume": 2698870.0}, {"date": "2026-02-19", "close": 111.11, "volume": 1317218.0}, {"date": "2026-02-20", "close": 112.94, "volume": 1831473.0}, {"date": "2026-02-23", "close": 106.135, "volume": 2188909.0}, {"date": "2026-02-24", "close": 109.43, "volume": 1798798.0}, {"date": "2026-02-25", "close": 111.65, "volume": 2151619.0}, {"date": "2026-02-26", "close": 117.45, "volume": 8048862.0}, {"date": "2026-02-27", "close": 101.0, "volume": 20124180.0}, {"date": "2026-03-02", "close": 100.82, "volume": 4176888.0}, {"date": "2026-03-03", "close": 101.61, "volume": 3135437.0}, {"date": "2026-03-04", "close": 96.17, "volume": 3397798.0}, {"date": "2026-03-05", "close": 101.54, "volume": 4570921.0}, {"date": "2026-03-06", "close": 101.92, "volume": 2011454.0}, {"date": "2026-03-09", "close": 100.42, "volume": 3049030.0}, {"date": "2026-03-10", "close": 95.18, "volume": 2934839.0}, {"date": "2026-03-11", "close": 98.81, "volume": 2115535.0}, {"date": "2026-03-12", "close": 94.92, "volume": 2167704.0}, {"date": "2026-03-13", "close": 98.39, "volume": 2395774.0}, {"date": "2026-03-16", "close": 101.95, "volume": 2867560.0}, {"date": "2026-03-17", "close": 104.36, "volume": 2188329.0}, {"date": "2026-03-18", "close": 100.05, "volume": 1386613.0}, {"date": "2026-03-19", "close": 99.605, "volume": 1310724.0}, {"date": "2026-03-20", "close": 98.05, "volume": 2028225.0}, {"date": "2026-03-23", "close": 99.75, "volume": 1163590.0}, {"date": "2026-03-24", "close": 97.68, "volume": 1306457.0}, {"date": "2026-03-25", "close": 99.12, "volume": 1137620.0}, {"date": "2026-03-26", "close": 98.11, "volume": 1242563.0}, {"date": "2026-03-27", "close": 95.35, "volume": 1857539.0}, {"date": "2026-03-30", "close": 94.12, "volume": 1441698.0}, {"date": "2026-03-31", "close": 98.57, "volume": 1803551.0}, {"date": "2026-04-01", "close": 96.19, "volume": 1542734.0}, {"date": "2026-04-02", "close": 96.54, "volume": 1156326.0}, {"date": "2026-04-06", "close": 99.38, "volume": 1254073.0}, {"date": "2026-04-07", "close": 96.29, "volume": 1142588.0}, {"date": "2026-04-08", "close": 91.06, "volume": 3128217.0}, {"date": "2026-04-09", "close": 90.53, "volume": 2537891.0}, {"date": "2026-04-10", "close": 90.03, "volume": 1826797.0}, {"date": "2026-04-13", "close": 93.53, "volume": 1587023.0}, {"date": "2026-04-14", "close": 91.46, "volume": 1751026.0}, {"date": "2026-04-15", "close": 98.78, "volume": 2013198.0}, {"date": "2026-04-16", "close": 103.45, "volume": 2122124.0}, {"date": "2026-04-17", "close": 100.51, "volume": 2127758.0}, {"date": "2026-04-20", "close": 104.84, "volume": 1693271.0}, {"date": "2026-04-21", "close": 102.63, "volume": 1646050.0}, {"date": "2026-04-22", "close": 105.52, "volume": 1382057.0}, {"date": "2026-04-23", "close": 100.29, "volume": 1496238.0}, {"date": "2026-04-24", "close": 103.45, "volume": 1589402.0}, {"date": "2026-04-27", "close": 103.3, "volume": 1321922.0}, {"date": "2026-04-28", "close": 106.24, "volume": 1485108.0}, {"date": "2026-04-29", "close": 106.82, "volume": 1488948.0}, {"date": "2026-04-30", "close": 110.1, "volume": 1490571.0}, {"date": "2026-05-01", "close": 111.25, "volume": 1908301.0}, {"date": "2026-05-04", "close": 110.23, "volume": 5045734.0}, {"date": "2026-05-05", "close": 104.03, "volume": 5997908.0}, {"date": "2026-05-06", "close": 105.02, "volume": 2425730.0}, {"date": "2026-05-07", "close": 113.61, "volume": 2617006.0}, {"date": "2026-05-08", "close": 107.99, "volume": 1938957.0}, {"date": "2026-05-11", "close": 105.15, "volume": 1485996.0}, {"date": "2026-05-12", "close": 106.01, "volume": 1562119.0}, {"date": "2026-05-13", "close": 104.98, "volume": 1445536.0}, {"date": "2026-05-14", "close": 109.155, "volume": 1586960.0}, {"date": "2026-05-15", "close": 112.06, "volume": 1495983.0}, {"date": "2026-05-18", "close": 113.24, "volume": 1585754.0}, {"date": "2026-05-19", "close": 114.1, "volume": 1817606.0}, {"date": "2026-05-20", "close": 106.82, "volume": 1538474.0}, {"date": "2026-05-21", "close": 105.64, "volume": 1091628.0}, {"date": "2026-05-22", "close": 106.61, "volume": 968566.0}, {"date": "2026-05-26", "close": 106.48, "volume": 1164791.0}, {"date": "2026-05-27", "close": 107.82, "volume": 807496.0}, {"date": "2026-05-28", "close": 108.67, "volume": 640115.0}, {"date": "2026-05-29", "close": 111.36, "volume": 1306734.0}, {"date": "2026-06-01", "close": 117.97, "volume": 1906918.0}, {"date": "2026-06-02", "close": 109.95, "volume": 1724021.0}, {"date": "2026-06-03", "close": 107.4, "volume": 1878569.0}, {"date": "2026-06-04", "close": 109.15, "volume": 1086614.0}, {"date": "2026-06-05", "close": 109.03, "volume": 1044063.0}, {"date": "2026-06-08", "close": 117.96, "volume": 2100249.0}, {"date": "2026-06-09", "close": 117.86, "volume": 1825377.0}, {"date": "2026-06-10", "close": 121.92, "volume": 2119720.0}, {"date": "2026-06-11", "close": 123.845, "volume": 1378373.0}, {"date": "2026-06-12", "close": 122.63, "volume": 1108521.0}, {"date": "2026-06-15", "close": 127.06, "volume": 1510524.0}, {"date": "2026-06-16", "close": 128.07, "volume": 960831.0}, {"date": "2026-06-17", "close": 123.39, "volume": 1356083.0}, {"date": "2026-06-18", "close": 125.56, "volume": 1663991.0}, {"date": "2026-06-22", "close": 127.25, "volume": 1360929.0}, {"date": "2026-06-23", "close": 132.18, "volume": 1992565.0}, {"date": "2026-06-24", "close": 132.15, "volume": 2642232.0}, {"date": "2026-06-25", "close": 119.94, "volume": 1735389.0}, {"date": "2026-06-26", "close": 121.49, "volume": 2307232.0}, {"date": "2026-06-29", "close": 116.03, "volume": 1684283.0}, {"date": "2026-06-30", "close": 115.02, "volume": 938988.0}, {"date": "2026-07-01", "close": 121.215, "volume": 1177419.0}, {"date": "2026-07-02", "close": 125.76, "volume": 1002431.0}, {"date": "2026-07-06", "close": 129.72, "volume": 1653810.0}, {"date": "2026-07-07", "close": 131.95, "volume": 1109786.0}, {"date": "2026-07-08", "close": 127.57, "volume": 897103.0}, {"date": "2026-07-09", "close": 129.95, "volume": 917606.0}, {"date": "2026-07-10", "close": 124.76, "volume": 634743.0}, {"date": "2026-07-13", "close": 132.34, "volume": 861822.0}, {"date": "2026-07-14", "close": 128.35, "volume": 771207.0}, {"date": "2026-07-15", "close": 131.22, "volume": 907976.0}, {"date": "2026-07-16", "close": 128.94, "volume": 832520.0}, {"date": "2026-07-17", "close": 133.85, "volume": 1107663.0}, {"date": "2026-07-20", "close": 133.89, "volume": 733679.0}, {"date": "2026-07-21", "close": 124.71, "volume": 1124773.0}, {"date": "2026-07-22", "close": 119.51, "volume": 870008.0}, {"date": "2026-07-23", "close": 120.67, "volume": 763015.0}, {"date": "2026-07-24", "close": 122.24, "volume": 696001.0}, {"date": "2026-07-27", "close": 132.82, "volume": 1285060.0}, {"date": "2026-07-28", "close": 140.73, "volume": 1530582.0}, {"date": "2026-07-29", "close": 140.17, "volume": 1487966.0}, {"date": "2026-07-30", "close": 133.6, "volume": 791092.0}, {"date": "2026-07-31", "close": 134.81, "volume": 1026143.0}, {"date": "2026-08-03", "close": 135.8, "volume": 997406.0}, {"date": "2026-08-04", "close": 137.75, "volume": 1942709.0}, {"date": "2026-08-05", "close": 135.32, "volume": 1871038.0}, {"date": "2026-08-06", "close": 122.58, "volume": 3824380.0}, {"date": "2026-08-07", "close": 130.9, "volume": 1499580.0}], "refreshing": true}