{"ticker": "WING", "overview": {"cik": "1636222", "ticker": "WING", "name": "Wingstop Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055325", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "FORM 3", "accession": "0001628280-26-055319", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054376", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050580", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050401", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042003", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042001", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042000", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041999", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041998", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041996", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041995", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005283", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038151", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038147", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038140", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "FORM 4/A", "accession": "0001628280-26-038139", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038102", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038101", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038096", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038093", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038086", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037795", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WING", "has_prices": true, "as_of": "2026-07-24", "last": 135.2, "prev_close": 134.86, "change": 0.339999999999975, "change_pct": 0.002521133026842466, "session_volume": 971872.0, "vwap_5": 136.9781309311037, "vwap_20": 155.26934193471618, "vwap_60": 149.08385037137785, "vwap_250": 217.09102589486824, "high_52w": 284.66, "low_52w": 118.96, "avg_volume_20": 1110166.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063858", "src": "INSIDERS", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Jonathan Truppman", "who_key": "Truppman Jonathan", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on WING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791898/000162828026063858/0001628280-26-063858-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0000080255-26-000558", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Retail-Eating  Places", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.5% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000558-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001628280-26-055325", "src": "INSIDERS", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Jay A. Snowden", "who_key": "Snowden Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on WING \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636222/000162828026055325/0001628280-26-055325-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0000919574-26-003442", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "LONE PINE Capital LLC", "who_key": "LONE PINE CAPITAL LLC", "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": "Retail-Eating  Places", "country": "United States", "headline": "LONE PINE CAPITAL LLC raises a passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/1061165/0000919574-26-003442-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000080255-26-000412", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Retail-Eating  Places", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.6% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000412-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000912938-26-000622", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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": "Retail-Eating  Places", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.8% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000622-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000919574-26-002892", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Darsana Capital Partners LP", "who_key": "Darsana Capital Partners LP", "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": "Retail-Eating  Places", "country": "United States", "headline": "Darsana Capital Partners LP takes a 5.5% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/1609098/0000919574-26-002892-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000315066-26-001374", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC moves to a 14.2% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001374-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0000315066-26-001347", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC takes a 7.8% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001347-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-001180", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD 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": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WING (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001180-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002644", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WING (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002644-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000558", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Retail-Eating  Places", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.5% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000558-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-003442", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "LONE PINE Capital LLC", "who_key": "LONE PINE CAPITAL LLC", "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": "Retail-Eating  Places", "country": "United States", "headline": "LONE PINE CAPITAL LLC raises a passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/1061165/0000919574-26-003442-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000080255-26-000412", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Retail-Eating  Places", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.6% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000412-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000912938-26-000622", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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": "Retail-Eating  Places", "country": "United States", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.8% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000622-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000919574-26-002892", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Darsana Capital Partners LP", "who_key": "Darsana Capital Partners LP", "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": "Retail-Eating  Places", "country": "United States", "headline": "Darsana Capital Partners LP takes a 5.5% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/1609098/0000919574-26-002892-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000315066-26-001374", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC moves to a 14.2% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001374-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0000315066-26-001347", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC takes a 7.8% passive stake in WING", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001347-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-001180", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD 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": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WING (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001180-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002644", "src": "13DG", "ticker": "WING", "cik": "1636222", "company": "Wingstop Inc.", "company_raw": "Wingstop Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WING (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002644-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Wingstop Inc. - Common Stock", "new_value": "Wingstop Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636222", "applied": 1, "detected_at": "2026-10-28T17:06:52.402998"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055325", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "FORM 3", "accession": "0001628280-26-055319", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054376", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050580", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050401", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042003", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042001", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-042000", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041999", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041998", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041996", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041995", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005283", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038151", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038147", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038140", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "FORM 4/A", "accession": "0001628280-26-038139", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038102", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038101", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038096", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038093", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038086", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037795", "price_sensitive": false}], "performance": {"ticker": "WING", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 169.92, "volume": 517882.0}, {"date": "2021-07-28", "close": 166.11, "volume": 828679.0}, {"date": "2021-07-29", "close": 174.2, "volume": 660681.0}, {"date": "2021-07-30", "close": 171.31, "volume": 437417.0}, {"date": "2021-08-02", "close": 170.77, "volume": 383238.0}, {"date": "2021-08-03", "close": 172.92, "volume": 350821.0}, {"date": "2021-08-04", "close": 175.94, "volume": 340384.0}, {"date": "2021-08-05", "close": 176.52, "volume": 268123.0}, {"date": "2021-08-06", "close": 176.69, "volume": 291004.0}, {"date": "2021-08-09", "close": 172.3, "volume": 291136.0}, {"date": "2021-08-10", "close": 169.1, "volume": 384383.0}, {"date": "2021-08-11", "close": 166.1, "volume": 345677.0}, {"date": "2021-08-12", "close": 168.77, "volume": 162335.0}, {"date": "2021-08-13", "close": 170.04, "volume": 195622.0}, {"date": "2021-08-16", "close": 169.27, "volume": 143152.0}, {"date": "2021-08-17", "close": 167.55, "volume": 255807.0}, {"date": "2021-08-18", "close": 166.02, "volume": 188166.0}, {"date": "2021-08-19", "close": 163.69, "volume": 239384.0}, {"date": "2021-08-20", "close": 166.18, "volume": 194141.0}, {"date": "2021-08-23", "close": 166.54, "volume": 174349.0}, {"date": "2021-08-24", "close": 168.88, "volume": 217849.0}, {"date": "2021-08-25", "close": 168.67, "volume": 186078.0}, {"date": "2021-08-26", "close": 168.43, "volume": 139336.0}, {"date": "2021-08-27", "close": 171.86, "volume": 220071.0}, {"date": "2021-08-30", "close": 170.06, "volume": 171197.0}, {"date": "2021-08-31", "close": 171.93, "volume": 271281.0}, {"date": "2021-09-01", "close": 174.42, "volume": 235794.0}, {"date": "2021-09-02", "close": 176.48, "volume": 183510.0}, {"date": "2021-09-03", "close": 175.96, "volume": 208090.0}, {"date": "2021-09-07", "close": 177.8, "volume": 634594.0}, {"date": "2021-09-08", "close": 176.81, "volume": 236447.0}, {"date": "2021-09-09", "close": 180.64, "volume": 278613.0}, {"date": "2021-09-10", "close": 183.89, "volume": 343480.0}, {"date": "2021-09-13", "close": 180.78, "volume": 253594.0}, {"date": "2021-09-14", "close": 178.95, "volume": 202233.0}, {"date": "2021-09-15", "close": 180.7, "volume": 250589.0}, {"date": "2021-09-16", "close": 184.75, "volume": 259665.0}, {"date": "2021-09-17", "close": 183.24, "volume": 545806.0}, {"date": "2021-09-20", "close": 181.66, "volume": 218115.0}, {"date": "2021-09-21", "close": 181.17, "volume": 202825.0}, {"date": "2021-09-22", "close": 184.05, "volume": 246978.0}, {"date": "2021-09-23", "close": 183.24, "volume": 181554.0}, {"date": "2021-09-24", "close": 181.5, "volume": 181546.0}, {"date": "2021-09-27", "close": 175.5, "volume": 309853.0}, {"date": "2021-09-28", "close": 165.5, "volume": 509135.0}, {"date": "2021-09-29", "close": 164.9, "volume": 284764.0}, {"date": "2021-09-30", "close": 163.93, "volume": 251939.0}, {"date": "2021-10-01", "close": 169.44, "volume": 309098.0}, {"date": "2021-10-04", "close": 168.84, "volume": 362168.0}, {"date": "2021-10-05", "close": 166.11, "volume": 381862.0}, {"date": "2021-10-06", "close": 160.46, "volume": 338634.0}, {"date": "2021-10-07", "close": 160.63, "volume": 256040.0}, {"date": "2021-10-08", "close": 157.78, "volume": 184020.0}, {"date": "2021-10-11", "close": 159.32, "volume": 247174.0}, {"date": "2021-10-12", "close": 165.14, "volume": 425060.0}, {"date": "2021-10-13", "close": 168.62, "volume": 389127.0}, {"date": "2021-10-14", "close": 174.23, "volume": 434969.0}, {"date": "2021-10-15", "close": 171.82, "volume": 340922.0}, {"date": "2021-10-18", "close": 169.5, "volume": 205169.0}, {"date": "2021-10-19", "close": 170.87, "volume": 163586.0}, {"date": "2021-10-20", "close": 167.08, "volume": 270384.0}, {"date": "2021-10-21", "close": 169.6, "volume": 127042.0}, {"date": "2021-10-22", "close": 172.54, "volume": 225103.0}, {"date": "2021-10-25", "close": 173.63, "volume": 194655.0}, {"date": "2021-10-26", "close": 172.16, "volume": 250270.0}, {"date": "2021-10-27", "close": 170.21, "volume": 232439.0}, {"date": "2021-10-28", "close": 168.61, "volume": 214092.0}, {"date": "2021-10-29", "close": 172.47, "volume": 246219.0}, {"date": "2021-11-01", "close": 173.73, "volume": 236714.0}, {"date": "2021-11-02", "close": 168.38, "volume": 423901.0}, {"date": "2021-11-03", "close": 151.48, "volume": 2625736.0}, {"date": "2021-11-04", "close": 164.04, "volume": 605260.0}, {"date": "2021-11-05", "close": 166.72, "volume": 658867.0}, {"date": "2021-11-08", "close": 170.31, "volume": 479841.0}, {"date": "2021-11-09", "close": 167.74, "volume": 406157.0}, {"date": "2021-11-10", "close": 171.06, "volume": 426870.0}, {"date": "2021-11-11", "close": 171.74, "volume": 321516.0}, {"date": "2021-11-12", "close": 169.81, "volume": 331295.0}, {"date": "2021-11-15", "close": 167.16, "volume": 375038.0}, {"date": "2021-11-16", "close": 168.44, "volume": 193293.0}, {"date": "2021-11-17", "close": 166.1, "volume": 262525.0}, {"date": "2021-11-18", "close": 171.94, "volume": 283054.0}, {"date": "2021-11-19", "close": 176.87, "volume": 328648.0}, {"date": "2021-11-22", "close": 171.11, "volume": 256146.0}, {"date": "2021-11-23", "close": 168.56, "volume": 218899.0}, {"date": "2021-11-24", "close": 168.35, "volume": 316021.0}, {"date": "2021-11-26", "close": 167.56, "volume": 218543.0}, {"date": "2021-11-29", "close": 163.94, "volume": 253058.0}, {"date": "2021-11-30", "close": 160.6, "volume": 413757.0}, {"date": "2021-12-01", "close": 158.64, "volume": 320792.0}, {"date": "2021-12-02", "close": 159.44, "volume": 391892.0}, {"date": "2021-12-03", "close": 155.43, "volume": 313681.0}, {"date": "2021-12-06", "close": 161.75, "volume": 340989.0}, {"date": "2021-12-07", "close": 165.64, "volume": 273427.0}, {"date": "2021-12-08", "close": 173.92, "volume": 361045.0}, {"date": "2021-12-09", "close": 167.81, "volume": 268855.0}, {"date": "2021-12-10", "close": 163.74, "volume": 256581.0}, {"date": "2021-12-13", "close": 163.64, "volume": 269331.0}, {"date": "2021-12-14", "close": 164.11, "volume": 340164.0}, {"date": "2021-12-15", "close": 166.41, "volume": 389315.0}, {"date": "2021-12-16", "close": 160.73, "volume": 369579.0}, {"date": "2021-12-17", "close": 164.49, "volume": 615859.0}, {"date": "2021-12-20", "close": 166.09, "volume": 380991.0}, {"date": "2021-12-21", "close": 170.15, "volume": 226454.0}, {"date": "2021-12-22", "close": 170.52, "volume": 262486.0}, {"date": "2021-12-23", "close": 172.97, "volume": 121481.0}, {"date": "2021-12-27", "close": 173.06, "volume": 173371.0}, {"date": "2021-12-28", "close": 172.71, "volume": 165951.0}, {"date": "2021-12-29", "close": 172.15, "volume": 221775.0}, {"date": "2021-12-30", "close": 176.39, "volume": 335362.0}, {"date": "2021-12-31", "close": 172.8, "volume": 189066.0}, {"date": "2022-01-03", "close": 172.32, "volume": 206474.0}, {"date": "2022-01-04", "close": 168.43, "volume": 442755.0}, {"date": "2022-01-05", "close": 166.15, "volume": 439944.0}, {"date": "2022-01-06", "close": 171.15, "volume": 332909.0}, {"date": "2022-01-07", "close": 163.75, "volume": 311662.0}, {"date": "2022-01-10", "close": 159.95, "volume": 343744.0}, {"date": "2022-01-11", "close": 163.39, "volume": 270701.0}, {"date": "2022-01-12", "close": 160.87, "volume": 204182.0}, {"date": "2022-01-13", "close": 155.14, "volume": 240653.0}, {"date": "2022-01-14", "close": 155.0, "volume": 421673.0}, {"date": "2022-01-18", "close": 145.19, "volume": 425206.0}, {"date": "2022-01-19", "close": 145.23, "volume": 237960.0}, {"date": "2022-01-20", "close": 139.86, "volume": 369236.0}, {"date": "2022-01-21", "close": 141.8, "volume": 569913.0}, {"date": "2022-01-24", "close": 146.77, "volume": 441237.0}, {"date": "2022-01-25", "close": 147.72, "volume": 784091.0}, {"date": "2022-01-26", "close": 144.79, "volume": 490586.0}, {"date": "2022-01-27", "close": 143.96, "volume": 367895.0}, {"date": "2022-01-28", "close": 150.55, "volume": 351161.0}, {"date": "2022-01-31", "close": 153.25, "volume": 362908.0}, {"date": "2022-02-01", "close": 156.55, "volume": 443287.0}, {"date": "2022-02-02", "close": 153.41, "volume": 271600.0}, {"date": "2022-02-03", "close": 150.36, "volume": 291333.0}, {"date": "2022-02-04", "close": 149.34, "volume": 359852.0}, {"date": "2022-02-07", "close": 148.43, "volume": 367235.0}, {"date": "2022-02-08", "close": 148.87, "volume": 680101.0}, {"date": "2022-02-09", "close": 154.03, "volume": 448726.0}, {"date": "2022-02-10", "close": 152.13, "volume": 646878.0}, {"date": "2022-02-11", "close": 153.7, "volume": 588147.0}, {"date": "2022-02-14", "close": 156.64, "volume": 541216.0}, {"date": "2022-02-15", "close": 157.68, "volume": 555162.0}, {"date": "2022-02-16", "close": 162.66, "volume": 919238.0}, {"date": "2022-02-17", "close": 155.26, "volume": 615189.0}, {"date": "2022-02-18", "close": 150.3, "volume": 614500.0}, {"date": "2022-02-22", "close": 145.13, "volume": 470571.0}, {"date": "2022-02-23", "close": 139.35, "volume": 649234.0}, {"date": "2022-02-24", "close": 139.12, "volume": 619979.0}, {"date": "2022-02-25", "close": 140.08, "volume": 437187.0}, {"date": "2022-02-28", "close": 145.35, "volume": 764124.0}, {"date": "2022-03-01", "close": 146.82, "volume": 466655.0}, {"date": "2022-03-02", "close": 144.94, "volume": 280955.0}, {"date": "2022-03-03", "close": 138.18, "volume": 325147.0}, {"date": "2022-03-04", "close": 136.97, "volume": 437445.0}, {"date": "2022-03-07", "close": 126.32, "volume": 600494.0}, {"date": "2022-03-08", "close": 129.17, "volume": 396746.0}, {"date": "2022-03-09", "close": 133.72, "volume": 396307.0}, {"date": "2022-03-10", "close": 126.7, "volume": 513240.0}, {"date": "2022-03-11", "close": 123.05, "volume": 462158.0}, {"date": "2022-03-14", "close": 116.9, "volume": 474433.0}, {"date": "2022-03-15", "close": 113.24, "volume": 948519.0}, {"date": "2022-03-16", "close": 123.41, "volume": 740101.0}, {"date": "2022-03-17", "close": 121.14, "volume": 750598.0}, {"date": "2022-03-18", "close": 121.05, "volume": 1288354.0}, {"date": "2022-03-21", "close": 117.19, "volume": 603190.0}, {"date": "2022-03-22", "close": 118.05, "volume": 524433.0}, {"date": "2022-03-23", "close": 112.26, "volume": 537232.0}, {"date": "2022-03-24", "close": 112.0, "volume": 349104.0}, {"date": "2022-03-25", "close": 108.81, "volume": 399955.0}, {"date": "2022-03-28", "close": 110.8, "volume": 401393.0}, {"date": "2022-03-29", "close": 119.68, "volume": 1018009.0}, {"date": "2022-03-30", "close": 119.13, "volume": 646357.0}, {"date": "2022-03-31", "close": 117.35, "volume": 560074.0}, {"date": "2022-04-01", "close": 116.3, "volume": 491077.0}, {"date": "2022-04-04", "close": 115.95, "volume": 553333.0}, {"date": "2022-04-05", "close": 112.8, "volume": 483765.0}, {"date": "2022-04-06", "close": 109.99, "volume": 471497.0}, {"date": "2022-04-07", "close": 111.15, "volume": 516170.0}, {"date": "2022-04-08", "close": 111.43, "volume": 375970.0}, {"date": "2022-04-11", "close": 107.2, "volume": 624040.0}, {"date": "2022-04-12", "close": 107.37, "volume": 562923.0}, {"date": "2022-04-13", "close": 108.73, "volume": 391492.0}, {"date": "2022-04-14", "close": 101.92, "volume": 549679.0}, {"date": "2022-04-18", "close": 103.67, "volume": 457095.0}, {"date": "2022-04-19", "close": 107.95, "volume": 717801.0}, {"date": "2022-04-20", "close": 105.56, "volume": 338339.0}, {"date": "2022-04-21", "close": 101.45, "volume": 442555.0}, {"date": "2022-04-22", "close": 99.19, "volume": 395427.0}, {"date": "2022-04-25", "close": 103.0, "volume": 423183.0}, {"date": "2022-04-26", "close": 97.34, "volume": 498269.0}, {"date": "2022-04-27", "close": 97.57, "volume": 409463.0}, {"date": "2022-04-28", "close": 97.78, "volume": 829091.0}, {"date": "2022-04-29", "close": 91.76, "volume": 696827.0}, {"date": "2022-05-02", "close": 90.64, "volume": 1532625.0}, {"date": "2022-05-03", "close": 89.17, "volume": 1360179.0}, {"date": "2022-05-04", "close": 96.99, "volume": 1996649.0}, {"date": "2022-05-05", "close": 87.95, "volume": 951273.0}, {"date": "2022-05-06", "close": 84.02, "volume": 743254.0}, {"date": "2022-05-09", "close": 80.82, "volume": 1145793.0}, {"date": "2022-05-10", "close": 81.01, "volume": 680173.0}, {"date": "2022-05-11", "close": 75.11, "volume": 737422.0}, {"date": "2022-05-12", "close": 77.88, "volume": 751698.0}, {"date": "2022-05-13", "close": 80.92, "volume": 591818.0}, {"date": "2022-05-16", "close": 79.65, "volume": 635519.0}, {"date": "2022-05-17", "close": 79.09, "volume": 691712.0}, {"date": "2022-05-18", "close": 72.54, "volume": 829047.0}, {"date": "2022-05-19", "close": 74.21, "volume": 725501.0}, {"date": "2022-05-20", "close": 73.16, "volume": 643239.0}, {"date": "2022-05-23", "close": 71.71, "volume": 750789.0}, {"date": "2022-05-24", "close": 69.05, "volume": 645450.0}, {"date": "2022-05-25", "close": 72.42, "volume": 747590.0}, {"date": "2022-05-26", "close": 75.66, "volume": 634436.0}, {"date": "2022-05-27", "close": 78.22, "volume": 390568.0}, {"date": "2022-05-31", "close": 79.66, "volume": 774140.0}, {"date": "2022-06-01", "close": 74.13, "volume": 707665.0}, {"date": "2022-06-02", "close": 79.25, "volume": 535229.0}, {"date": "2022-06-03", "close": 78.09, "volume": 700920.0}, {"date": "2022-06-06", "close": 78.63, "volume": 503541.0}, {"date": "2022-06-07", "close": 81.29, "volume": 878774.0}, {"date": "2022-06-08", "close": 82.67, "volume": 752077.0}, {"date": "2022-06-09", "close": 81.69, "volume": 657177.0}, {"date": "2022-06-10", "close": 78.18, "volume": 650636.0}, {"date": "2022-06-13", "close": 73.27, "volume": 764911.0}, {"date": "2022-06-14", "close": 72.26, "volume": 840887.0}, {"date": "2022-06-15", "close": 75.46, "volume": 1001580.0}, {"date": "2022-06-16", "close": 71.87, "volume": 748961.0}, {"date": "2022-06-17", "close": 76.6, "volume": 700218.0}, {"date": "2022-06-21", "close": 75.47, "volume": 629959.0}, {"date": "2022-06-22", "close": 73.92, "volume": 695974.0}, {"date": "2022-06-23", "close": 80.64, "volume": 945431.0}, {"date": "2022-06-24", "close": 83.58, "volume": 1149881.0}, {"date": "2022-06-27", "close": 78.82, "volume": 585821.0}, {"date": "2022-06-28", "close": 74.71, "volume": 660089.0}, {"date": "2022-06-29", "close": 76.25, "volume": 572813.0}, {"date": "2022-06-30", "close": 74.77, "volume": 510290.0}, {"date": "2022-07-01", "close": 79.44, "volume": 610390.0}, {"date": "2022-07-05", "close": 84.38, "volume": 822844.0}, {"date": "2022-07-06", "close": 86.66, "volume": 1016171.0}, {"date": "2022-07-07", "close": 91.16, "volume": 1022677.0}, {"date": "2022-07-08", "close": 92.72, "volume": 971456.0}, {"date": "2022-07-11", "close": 89.97, "volume": 982197.0}, {"date": "2022-07-12", "close": 88.58, "volume": 634852.0}, {"date": "2022-07-13", "close": 90.57, "volume": 536800.0}, {"date": "2022-07-14", "close": 92.51, "volume": 506526.0}, {"date": "2022-07-15", "close": 99.49, "volume": 1067493.0}, {"date": "2022-07-18", "close": 96.55, "volume": 709792.0}, {"date": "2022-07-19", "close": 101.77, "volume": 653995.0}, {"date": "2022-07-20", "close": 107.46, "volume": 1279138.0}, {"date": "2022-07-21", "close": 106.74, "volume": 716945.0}, {"date": "2022-07-22", "close": 104.5, "volume": 754959.0}, {"date": "2022-07-25", "close": 99.26, "volume": 1028885.0}, {"date": "2022-07-26", "close": 94.19, "volume": 1205435.0}, {"date": "2022-07-27", "close": 99.68, "volume": 1281921.0}, {"date": "2022-07-28", "close": 119.8, "volume": 3125235.0}, {"date": "2022-07-29", "close": 126.18, "volume": 1273183.0}, {"date": "2022-08-01", "close": 118.27, "volume": 1372871.0}, {"date": "2022-08-02", "close": 123.95, "volume": 933675.0}, {"date": "2022-08-03", "close": 129.91, "volume": 741449.0}, {"date": "2022-08-04", "close": 129.76, "volume": 449282.0}, {"date": "2022-08-05", "close": 134.13, "volume": 539519.0}, {"date": "2022-08-08", "close": 133.15, "volume": 934715.0}, {"date": "2022-08-09", "close": 130.98, "volume": 584692.0}, {"date": "2022-08-10", "close": 138.29, "volume": 649776.0}, {"date": "2022-08-11", "close": 135.64, "volume": 556497.0}, {"date": "2022-08-12", "close": 137.78, "volume": 331997.0}, {"date": "2022-08-15", "close": 135.83, "volume": 398994.0}, {"date": "2022-08-16", "close": 134.53, "volume": 553835.0}, {"date": "2022-08-17", "close": 130.75, "volume": 487118.0}, {"date": "2022-08-18", "close": 130.34, "volume": 316353.0}, {"date": "2022-08-19", "close": 126.22, "volume": 511113.0}, {"date": "2022-08-22", "close": 118.72, "volume": 674534.0}, {"date": "2022-08-23", "close": 120.39, "volume": 559831.0}, {"date": "2022-08-24", "close": 123.25, "volume": 475465.0}, {"date": "2022-08-25", "close": 125.05, "volume": 460549.0}, {"date": "2022-08-26", "close": 115.74, "volume": 648021.0}, {"date": "2022-08-29", "close": 112.74, "volume": 470666.0}, {"date": "2022-08-30", "close": 110.59, "volume": 640800.0}, {"date": "2022-08-31", "close": 113.86, "volume": 912838.0}, {"date": "2022-09-01", "close": 115.67, "volume": 816842.0}, {"date": "2022-09-02", "close": 120.98, "volume": 1161481.0}, {"date": "2022-09-06", "close": 132.04, "volume": 1734318.0}, {"date": "2022-09-07", "close": 139.76, "volume": 1216273.0}, {"date": "2022-09-08", "close": 145.34, "volume": 1242604.0}, {"date": "2022-09-09", "close": 145.79, "volume": 689324.0}, {"date": "2022-09-12", "close": 146.51, "volume": 561055.0}, {"date": "2022-09-13", "close": 140.33, "volume": 802766.0}, {"date": "2022-09-14", "close": 137.86, "volume": 773204.0}, {"date": "2022-09-15", "close": 138.33, "volume": 508307.0}, {"date": "2022-09-16", "close": 136.75, "volume": 591488.0}, {"date": "2022-09-19", "close": 135.62, "volume": 434709.0}, {"date": "2022-09-20", "close": 134.37, "volume": 281230.0}, {"date": "2022-09-21", "close": 132.62, "volume": 471894.0}, {"date": "2022-09-22", "close": 127.39, "volume": 582102.0}, {"date": "2022-09-23", "close": 125.25, "volume": 661533.0}, {"date": "2022-09-26", "close": 123.75, "volume": 422447.0}, {"date": "2022-09-27", "close": 125.63, "volume": 792169.0}, {"date": "2022-09-28", "close": 132.05, "volume": 689263.0}, {"date": "2022-09-29", "close": 125.89, "volume": 489626.0}, {"date": "2022-09-30", "close": 125.42, "volume": 604790.0}, {"date": "2022-10-03", "close": 123.03, "volume": 627281.0}, {"date": "2022-10-04", "close": 128.76, "volume": 591186.0}, {"date": "2022-10-05", "close": 137.65, "volume": 1860536.0}, {"date": "2022-10-06", "close": 133.04, "volume": 902417.0}, {"date": "2022-10-07", "close": 128.32, "volume": 986637.0}, {"date": "2022-10-10", "close": 130.93, "volume": 603116.0}, {"date": "2022-10-11", "close": 126.32, "volume": 622166.0}, {"date": "2022-10-12", "close": 123.34, "volume": 875109.0}, {"date": "2022-10-13", "close": 122.76, "volume": 960523.0}, {"date": "2022-10-14", "close": 113.36, "volume": 797829.0}, {"date": "2022-10-17", "close": 122.33, "volume": 688479.0}, {"date": "2022-10-18", "close": 124.74, "volume": 910681.0}, {"date": "2022-10-19", "close": 123.07, "volume": 924757.0}, {"date": "2022-10-20", "close": 117.22, "volume": 1147534.0}, {"date": "2022-10-21", "close": 125.88, "volume": 688193.0}, {"date": "2022-10-24", "close": 128.05, "volume": 815742.0}, {"date": "2022-10-25", "close": 134.85, "volume": 1165083.0}, {"date": "2022-10-26", "close": 155.45, "volume": 4259612.0}, {"date": "2022-10-27", "close": 158.39, "volume": 1300728.0}, {"date": "2022-10-28", "close": 160.75, "volume": 848308.0}, {"date": "2022-10-31", "close": 158.39, "volume": 831963.0}, {"date": "2022-11-01", "close": 154.96, "volume": 709421.0}, {"date": "2022-11-02", "close": 148.82, "volume": 633714.0}, {"date": "2022-11-03", "close": 152.39, "volume": 453834.0}, {"date": "2022-11-04", "close": 153.38, "volume": 424884.0}, {"date": "2022-11-07", "close": 155.77, "volume": 545588.0}, {"date": "2022-11-08", "close": 157.51, "volume": 326606.0}, {"date": "2022-11-09", "close": 156.0, "volume": 392513.0}, {"date": "2022-11-10", "close": 167.23, "volume": 610647.0}, {"date": "2022-11-11", "close": 166.91, "volume": 561867.0}, {"date": "2022-11-14", "close": 166.38, "volume": 447752.0}, {"date": "2022-11-15", "close": 167.03, "volume": 567940.0}, {"date": "2022-11-16", "close": 164.13, "volume": 482578.0}, {"date": "2022-11-17", "close": 159.88, "volume": 408584.0}, {"date": "2022-11-18", "close": 160.2, "volume": 333977.0}, {"date": "2022-11-21", "close": 157.33, "volume": 309748.0}, {"date": "2022-11-22", "close": 158.03, "volume": 282624.0}, {"date": "2022-11-23", "close": 158.5, "volume": 280610.0}, {"date": "2022-11-25", "close": 155.46, "volume": 201104.0}, {"date": "2022-11-28", "close": 152.67, "volume": 452812.0}, {"date": "2022-11-29", "close": 154.95, "volume": 467958.0}, {"date": "2022-11-30", "close": 165.51, "volume": 644741.0}, {"date": "2022-12-01", "close": 164.82, "volume": 476862.0}, {"date": "2022-12-02", "close": 163.02, "volume": 410945.0}, {"date": "2022-12-05", "close": 157.84, "volume": 409861.0}, {"date": "2022-12-06", "close": 149.71, "volume": 712752.0}, {"date": "2022-12-07", "close": 153.84, "volume": 570026.0}, {"date": "2022-12-08", "close": 154.85, "volume": 475356.0}, {"date": "2022-12-09", "close": 153.03, "volume": 327046.0}, {"date": "2022-12-12", "close": 159.19, "volume": 415187.0}, {"date": "2022-12-13", "close": 156.31, "volume": 550348.0}, {"date": "2022-12-14", "close": 160.47, "volume": 787696.0}, {"date": "2022-12-15", "close": 155.61, "volume": 566711.0}, {"date": "2022-12-16", "close": 154.28, "volume": 759784.0}, {"date": "2022-12-19", "close": 149.17, "volume": 545454.0}, {"date": "2022-12-20", "close": 146.54, "volume": 547273.0}, {"date": "2022-12-21", "close": 151.11, "volume": 495178.0}, {"date": "2022-12-22", "close": 145.35, "volume": 515790.0}, {"date": "2022-12-23", "close": 145.67, "volume": 427299.0}, {"date": "2022-12-27", "close": 143.62, "volume": 376915.0}, {"date": "2022-12-28", "close": 141.84, "volume": 384693.0}, {"date": "2022-12-29", "close": 143.44, "volume": 336617.0}, {"date": "2022-12-30", "close": 137.62, "volume": 570349.0}, {"date": "2023-01-03", "close": 133.44, "volume": 672001.0}, {"date": "2023-01-04", "close": 136.5, "volume": 604974.0}, {"date": "2023-01-05", "close": 132.31, "volume": 544463.0}, {"date": "2023-01-06", "close": 137.22, "volume": 448902.0}, {"date": "2023-01-09", "close": 143.85, "volume": 499529.0}, {"date": "2023-01-10", "close": 147.49, "volume": 339774.0}, {"date": "2023-01-11", "close": 150.42, "volume": 526091.0}, {"date": "2023-01-12", "close": 151.3, "volume": 594699.0}, {"date": "2023-01-13", "close": 146.0, "volume": 582228.0}, {"date": "2023-01-17", "close": 148.09, "volume": 575626.0}, {"date": "2023-01-18", "close": 144.59, "volume": 604556.0}, {"date": "2023-01-19", "close": 136.64, "volume": 672179.0}, {"date": "2023-01-20", "close": 141.69, "volume": 602877.0}, {"date": "2023-01-23", "close": 149.76, "volume": 440708.0}, {"date": "2023-01-24", "close": 148.16, "volume": 392579.0}, {"date": "2023-01-25", "close": 150.23, "volume": 304847.0}, {"date": "2023-01-26", "close": 155.46, "volume": 422585.0}, {"date": "2023-01-27", "close": 157.83, "volume": 380210.0}, {"date": "2023-01-30", "close": 156.62, "volume": 327045.0}, {"date": "2023-01-31", "close": 158.47, "volume": 300535.0}, {"date": "2023-02-01", "close": 163.01, "volume": 601172.0}, {"date": "2023-02-02", "close": 165.59, "volume": 846909.0}, {"date": "2023-02-03", "close": 165.96, "volume": 410649.0}, {"date": "2023-02-06", "close": 164.06, "volume": 390351.0}, {"date": "2023-02-07", "close": 165.51, "volume": 456473.0}, {"date": "2023-02-08", "close": 158.95, "volume": 384750.0}, {"date": "2023-02-09", "close": 158.97, "volume": 373270.0}, {"date": "2023-02-10", "close": 155.6, "volume": 561534.0}, {"date": "2023-02-13", "close": 163.16, "volume": 722989.0}, {"date": "2023-02-14", "close": 170.66, "volume": 766081.0}, {"date": "2023-02-15", "close": 174.42, "volume": 938690.0}, {"date": "2023-02-16", "close": 172.79, "volume": 1250713.0}, {"date": "2023-02-17", "close": 173.49, "volume": 950854.0}, {"date": "2023-02-21", "close": 166.21, "volume": 1193807.0}, {"date": "2023-02-22", "close": 179.0, "volume": 2779652.0}, {"date": "2023-02-23", "close": 174.23, "volume": 1003064.0}, {"date": "2023-02-24", "close": 171.06, "volume": 734495.0}, {"date": "2023-02-27", "close": 173.18, "volume": 621848.0}, {"date": "2023-02-28", "close": 170.35, "volume": 565549.0}, {"date": "2023-03-01", "close": 170.89, "volume": 374278.0}, {"date": "2023-03-02", "close": 172.16, "volume": 531082.0}, {"date": "2023-03-03", "close": 173.55, "volume": 535770.0}, {"date": "2023-03-06", "close": 172.9, "volume": 494496.0}, {"date": "2023-03-07", "close": 169.68, "volume": 694031.0}, {"date": "2023-03-08", "close": 170.75, "volume": 566994.0}, {"date": "2023-03-09", "close": 169.52, "volume": 645045.0}, {"date": "2023-03-10", "close": 165.05, "volume": 850608.0}, {"date": "2023-03-13", "close": 165.62, "volume": 740517.0}, {"date": "2023-03-14", "close": 170.23, "volume": 466516.0}, {"date": "2023-03-15", "close": 174.76, "volume": 542977.0}, {"date": "2023-03-16", "close": 181.4, "volume": 756632.0}, {"date": "2023-03-17", "close": 182.2, "volume": 697277.0}, {"date": "2023-03-20", "close": 184.28, "volume": 573698.0}, {"date": "2023-03-21", "close": 184.55, "volume": 518729.0}, {"date": "2023-03-22", "close": 183.0, "volume": 530544.0}, {"date": "2023-03-23", "close": 184.26, "volume": 423244.0}, {"date": "2023-03-24", "close": 184.29, "volume": 309191.0}, {"date": "2023-03-27", "close": 182.11, "volume": 577290.0}, {"date": "2023-03-28", "close": 183.82, "volume": 532243.0}, {"date": "2023-03-29", "close": 179.41, "volume": 701438.0}, {"date": "2023-03-30", "close": 179.72, "volume": 462097.0}, {"date": "2023-03-31", "close": 183.58, "volume": 741482.0}, {"date": "2023-04-03", "close": 187.78, "volume": 576827.0}, {"date": "2023-04-04", "close": 176.41, "volume": 935315.0}, {"date": "2023-04-05", "close": 179.25, "volume": 529334.0}, {"date": "2023-04-06", "close": 180.13, "volume": 289124.0}, {"date": "2023-04-10", "close": 178.33, "volume": 554219.0}, {"date": "2023-04-11", "close": 182.05, "volume": 415755.0}, {"date": "2023-04-12", "close": 176.51, "volume": 368973.0}, {"date": "2023-04-13", "close": 180.06, "volume": 396065.0}, {"date": "2023-04-14", "close": 185.39, "volume": 464966.0}, {"date": "2023-04-17", "close": 185.48, "volume": 527155.0}, {"date": "2023-04-18", "close": 188.45, "volume": 704051.0}, {"date": "2023-04-19", "close": 187.43, "volume": 381870.0}, {"date": "2023-04-20", "close": 188.78, "volume": 393205.0}, {"date": "2023-04-21", "close": 190.36, "volume": 411701.0}, {"date": "2023-04-24", "close": 196.82, "volume": 770941.0}, {"date": "2023-04-25", "close": 195.63, "volume": 628158.0}, {"date": "2023-04-26", "close": 199.39, "volume": 953896.0}, {"date": "2023-04-27", "close": 199.05, "volume": 701864.0}, {"date": "2023-04-28", "close": 200.11, "volume": 646458.0}, {"date": "2023-05-01", "close": 198.68, "volume": 712467.0}, {"date": "2023-05-02", "close": 199.31, "volume": 679010.0}, {"date": "2023-05-03", "close": 217.95, "volume": 2316651.0}, {"date": "2023-05-04", "close": 207.57, "volume": 1192098.0}, {"date": "2023-05-05", "close": 210.23, "volume": 598936.0}, {"date": "2023-05-08", "close": 206.42, "volume": 494347.0}, {"date": "2023-05-09", "close": 201.76, "volume": 545722.0}, {"date": "2023-05-10", "close": 203.68, "volume": 353413.0}, {"date": "2023-05-11", "close": 206.91, "volume": 427588.0}, {"date": "2023-05-12", "close": 207.41, "volume": 391323.0}, {"date": "2023-05-15", "close": 206.29, "volume": 412347.0}, {"date": "2023-05-16", "close": 201.03, "volume": 397286.0}, {"date": "2023-05-17", "close": 203.47, "volume": 567311.0}, {"date": "2023-05-18", "close": 204.1, "volume": 349714.0}, {"date": "2023-05-19", "close": 206.74, "volume": 384545.0}, {"date": "2023-05-22", "close": 204.24, "volume": 554977.0}, {"date": "2023-05-23", "close": 202.45, "volume": 452537.0}, {"date": "2023-05-24", "close": 205.92, "volume": 397932.0}, {"date": "2023-05-25", "close": 201.1, "volume": 531252.0}, {"date": "2023-05-26", "close": 200.77, "volume": 446826.0}, {"date": "2023-05-30", "close": 201.37, "volume": 484966.0}, {"date": "2023-05-31", "close": 199.36, "volume": 494180.0}, {"date": "2023-06-01", "close": 198.74, "volume": 475581.0}, {"date": "2023-06-02", "close": 197.77, "volume": 523591.0}, {"date": "2023-06-05", "close": 203.69, "volume": 504410.0}, {"date": "2023-06-06", "close": 198.48, "volume": 525719.0}, {"date": "2023-06-07", "close": 196.08, "volume": 625743.0}, {"date": "2023-06-08", "close": 193.41, "volume": 394835.0}, {"date": "2023-06-09", "close": 188.87, "volume": 645793.0}, {"date": "2023-06-12", "close": 190.6, "volume": 542379.0}, {"date": "2023-06-13", "close": 188.29, "volume": 890638.0}, {"date": "2023-06-14", "close": 191.73, "volume": 473312.0}, {"date": "2023-06-15", "close": 188.94, "volume": 485932.0}, {"date": "2023-06-16", "close": 188.17, "volume": 545671.0}, {"date": "2023-06-20", "close": 189.83, "volume": 479437.0}, {"date": "2023-06-21", "close": 191.74, "volume": 448656.0}, {"date": "2023-06-22", "close": 186.44, "volume": 726250.0}, {"date": "2023-06-23", "close": 187.32, "volume": 4005232.0}, {"date": "2023-06-26", "close": 188.75, "volume": 514382.0}, {"date": "2023-06-27", "close": 196.1, "volume": 519322.0}, {"date": "2023-06-28", "close": 200.26, "volume": 475208.0}, {"date": "2023-06-29", "close": 196.82, "volume": 330539.0}, {"date": "2023-06-30", "close": 200.16, "volume": 415462.0}, {"date": "2023-07-03", "close": 195.65, "volume": 352344.0}, {"date": "2023-07-05", "close": 189.47, "volume": 616121.0}, {"date": "2023-07-06", "close": 185.91, "volume": 595840.0}, {"date": "2023-07-07", "close": 186.95, "volume": 491871.0}, {"date": "2023-07-10", "close": 192.11, "volume": 479449.0}, {"date": "2023-07-11", "close": 189.04, "volume": 325571.0}, {"date": "2023-07-12", "close": 195.43, "volume": 482206.0}, {"date": "2023-07-13", "close": 195.59, "volume": 336736.0}, {"date": "2023-07-14", "close": 193.94, "volume": 330203.0}, {"date": "2023-07-17", "close": 193.57, "volume": 360770.0}, {"date": "2023-07-18", "close": 192.46, "volume": 389340.0}, {"date": "2023-07-19", "close": 187.13, "volume": 507525.0}, {"date": "2023-07-20", "close": 185.46, "volume": 310816.0}, {"date": "2023-07-21", "close": 185.78, "volume": 273278.0}, {"date": "2023-07-24", "close": 183.39, "volume": 381265.0}, {"date": "2023-07-25", "close": 185.12, "volume": 351897.0}, {"date": "2023-07-26", "close": 183.4, "volume": 370154.0}, {"date": "2023-07-27", "close": 179.01, "volume": 483566.0}, {"date": "2023-07-28", "close": 164.63, "volume": 1515463.0}, {"date": "2023-07-31", "close": 168.58, "volume": 819927.0}, {"date": "2023-08-01", "close": 168.42, "volume": 1086924.0}, {"date": "2023-08-02", "close": 167.68, "volume": 1114934.0}, {"date": "2023-08-03", "close": 165.53, "volume": 922411.0}, {"date": "2023-08-04", "close": 165.82, "volume": 541026.0}, {"date": "2023-08-07", "close": 166.84, "volume": 559556.0}, {"date": "2023-08-08", "close": 161.26, "volume": 636501.0}, {"date": "2023-08-09", "close": 163.05, "volume": 513170.0}, {"date": "2023-08-10", "close": 162.26, "volume": 473436.0}, {"date": "2023-08-11", "close": 162.59, "volume": 394138.0}, {"date": "2023-08-14", "close": 164.09, "volume": 489580.0}, {"date": "2023-08-15", "close": 164.24, "volume": 489452.0}, {"date": "2023-08-16", "close": 162.92, "volume": 536431.0}, {"date": "2023-08-17", "close": 164.58, "volume": 752114.0}, {"date": "2023-08-18", "close": 166.05, "volume": 704580.0}, {"date": "2023-08-21", "close": 161.7, "volume": 481136.0}, {"date": "2023-08-22", "close": 165.73, "volume": 320416.0}, {"date": "2023-08-23", "close": 165.3, "volume": 288111.0}, {"date": "2023-08-24", "close": 164.19, "volume": 429039.0}, {"date": "2023-08-25", "close": 162.3, "volume": 326628.0}, {"date": "2023-08-28", "close": 162.89, "volume": 451638.0}, {"date": "2023-08-29", "close": 163.72, "volume": 399459.0}, {"date": "2023-08-30", "close": 162.97, "volume": 967953.0}, {"date": "2023-08-31", "close": 160.64, "volume": 877416.0}, {"date": "2023-09-01", "close": 158.77, "volume": 651188.0}, {"date": "2023-09-05", "close": 151.2, "volume": 1023799.0}, {"date": "2023-09-06", "close": 154.43, "volume": 1002185.0}, {"date": "2023-09-07", "close": 161.66, "volume": 876606.0}, {"date": "2023-09-08", "close": 160.45, "volume": 851538.0}, {"date": "2023-09-11", "close": 165.67, "volume": 860788.0}, {"date": "2023-09-12", "close": 165.3, "volume": 524445.0}, {"date": "2023-09-13", "close": 168.76, "volume": 590730.0}, {"date": "2023-09-14", "close": 172.18, "volume": 720897.0}, {"date": "2023-09-15", "close": 170.36, "volume": 728391.0}, {"date": "2023-09-18", "close": 173.96, "volume": 987169.0}, {"date": "2023-09-19", "close": 173.74, "volume": 794577.0}, {"date": "2023-09-20", "close": 175.46, "volume": 669356.0}, {"date": "2023-09-21", "close": 168.21, "volume": 704762.0}, {"date": "2023-09-22", "close": 169.36, "volume": 441486.0}, {"date": "2023-09-25", "close": 173.52, "volume": 474034.0}, {"date": "2023-09-26", "close": 176.79, "volume": 817987.0}, {"date": "2023-09-27", "close": 178.88, "volume": 528700.0}, {"date": "2023-09-28", "close": 181.29, "volume": 454192.0}, {"date": "2023-09-29", "close": 179.84, "volume": 448161.0}, {"date": "2023-10-02", "close": 184.31, "volume": 728833.0}, {"date": "2023-10-03", "close": 177.02, "volume": 784022.0}, {"date": "2023-10-04", "close": 184.62, "volume": 686823.0}, {"date": "2023-10-05", "close": 182.88, "volume": 663104.0}, {"date": "2023-10-06", "close": 174.04, "volume": 1231314.0}, {"date": "2023-10-09", "close": 175.73, "volume": 475422.0}, {"date": "2023-10-10", "close": 181.34, "volume": 436144.0}, {"date": "2023-10-11", "close": 181.63, "volume": 469867.0}, {"date": "2023-10-12", "close": 174.85, "volume": 561847.0}, {"date": "2023-10-13", "close": 175.35, "volume": 346434.0}, {"date": "2023-10-16", "close": 180.82, "volume": 333156.0}, {"date": "2023-10-17", "close": 184.51, "volume": 409637.0}, {"date": "2023-10-18", "close": 182.49, "volume": 339883.0}, {"date": "2023-10-19", "close": 181.5, "volume": 386337.0}, {"date": "2023-10-20", "close": 179.33, "volume": 396083.0}, {"date": "2023-10-23", "close": 177.87, "volume": 478908.0}, {"date": "2023-10-24", "close": 179.91, "volume": 350570.0}, {"date": "2023-10-25", "close": 175.95, "volume": 491252.0}, {"date": "2023-10-26", "close": 174.07, "volume": 487655.0}, {"date": "2023-10-27", "close": 178.06, "volume": 589362.0}, {"date": "2023-10-30", "close": 178.57, "volume": 424289.0}, {"date": "2023-10-31", "close": 182.77, "volume": 1047873.0}, {"date": "2023-11-01", "close": 196.5, "volume": 1715473.0}, {"date": "2023-11-02", "close": 198.72, "volume": 631715.0}, {"date": "2023-11-03", "close": 206.84, "volume": 788607.0}, {"date": "2023-11-06", "close": 206.62, "volume": 461727.0}, {"date": "2023-11-07", "close": 207.18, "volume": 405069.0}, {"date": "2023-11-08", "close": 207.6, "volume": 291323.0}, {"date": "2023-11-09", "close": 206.24, "volume": 251069.0}, {"date": "2023-11-10", "close": 210.94, "volume": 247736.0}, {"date": "2023-11-13", "close": 214.6, "volume": 592280.0}, {"date": "2023-11-14", "close": 220.0, "volume": 597981.0}, {"date": "2023-11-15", "close": 224.345, "volume": 445759.0}, {"date": "2023-11-16", "close": 227.72, "volume": 514717.0}, {"date": "2023-11-17", "close": 230.12, "volume": 561276.0}, {"date": "2023-11-20", "close": 231.81, "volume": 568677.0}, {"date": "2023-11-21", "close": 230.38, "volume": 379976.0}, {"date": "2023-11-22", "close": 234.85, "volume": 429274.0}, {"date": "2023-11-24", "close": 235.67, "volume": 150680.0}, {"date": "2023-11-27", "close": 240.47, "volume": 549706.0}, {"date": "2023-11-28", "close": 238.0, "volume": 669606.0}, {"date": "2023-11-29", "close": 238.62, "volume": 516480.0}, {"date": "2023-11-30", "close": 240.36, "volume": 294104.0}, {"date": "2023-12-01", "close": 242.69, "volume": 305311.0}, {"date": "2023-12-04", "close": 245.02, "volume": 506103.0}, {"date": "2023-12-05", "close": 243.31, "volume": 331464.0}, {"date": "2023-12-06", "close": 247.07, "volume": 557629.0}, {"date": "2023-12-07", "close": 245.76, "volume": 359013.0}, {"date": "2023-12-08", "close": 247.18, "volume": 288187.0}, {"date": "2023-12-11", "close": 246.07, "volume": 404037.0}, {"date": "2023-12-12", "close": 248.85, "volume": 691559.0}, {"date": "2023-12-13", "close": 251.78, "volume": 345860.0}, {"date": "2023-12-14", "close": 245.16, "volume": 656756.0}, {"date": "2023-12-15", "close": 245.68, "volume": 591795.0}, {"date": "2023-12-18", "close": 251.24, "volume": 408612.0}, {"date": "2023-12-19", "close": 254.49, "volume": 435184.0}, {"date": "2023-12-20", "close": 252.8, "volume": 328373.0}, {"date": "2023-12-21", "close": 256.05, "volume": 249706.0}, {"date": "2023-12-22", "close": 258.17, "volume": 215421.0}, {"date": "2023-12-26", "close": 258.97, "volume": 234619.0}, {"date": "2023-12-27", "close": 260.39, "volume": 180555.0}, {"date": "2023-12-28", "close": 257.88, "volume": 158040.0}, {"date": "2023-12-29", "close": 256.58, "volume": 273305.0}, {"date": "2024-01-02", "close": 252.39, "volume": 344087.0}, {"date": "2024-01-03", "close": 244.67, "volume": 487147.0}, {"date": "2024-01-04", "close": 243.2, "volume": 354811.0}, {"date": "2024-01-05", "close": 245.23, "volume": 272282.0}, {"date": "2024-01-08", "close": 248.39, "volume": 295763.0}, {"date": "2024-01-09", "close": 253.92, "volume": 305470.0}, {"date": "2024-01-10", "close": 259.42, "volume": 244989.0}, {"date": "2024-01-11", "close": 262.57, "volume": 360714.0}, {"date": "2024-01-12", "close": 261.27, "volume": 291821.0}, {"date": "2024-01-16", "close": 271.7, "volume": 553392.0}, {"date": "2024-01-17", "close": 273.49, "volume": 529645.0}, {"date": "2024-01-18", "close": 275.48, "volume": 471233.0}, {"date": "2024-01-19", "close": 275.75, "volume": 427067.0}, {"date": "2024-01-22", "close": 281.82, "volume": 417901.0}, {"date": "2024-01-23", "close": 283.19, "volume": 366812.0}, {"date": "2024-01-24", "close": 280.47, "volume": 215927.0}, {"date": "2024-01-25", "close": 280.81, "volume": 204758.0}, {"date": "2024-01-26", "close": 273.19, "volume": 413115.0}, {"date": "2024-01-29", "close": 278.99, "volume": 368317.0}, {"date": "2024-01-30", "close": 279.2, "volume": 255108.0}, {"date": "2024-01-31", "close": 281.11, "volume": 410770.0}, {"date": "2024-02-01", "close": 287.59, "volume": 310220.0}, {"date": "2024-02-02", "close": 287.77, "volume": 241935.0}, {"date": "2024-02-05", "close": 285.94, "volume": 194943.0}, {"date": "2024-02-06", "close": 286.48, "volume": 272334.0}, {"date": "2024-02-07", "close": 292.79, "volume": 339306.0}, {"date": "2024-02-08", "close": 294.15, "volume": 444971.0}, {"date": "2024-02-09", "close": 295.5, "volume": 406288.0}, {"date": "2024-02-12", "close": 293.25, "volume": 341622.0}, {"date": "2024-02-13", "close": 299.97, "volume": 426503.0}, {"date": "2024-02-14", "close": 307.73, "volume": 418008.0}, {"date": "2024-02-15", "close": 315.15, "volume": 417305.0}, {"date": "2024-02-16", "close": 319.26, "volume": 828572.0}, {"date": "2024-02-20", "close": 324.47, "volume": 912456.0}, {"date": "2024-02-21", "close": 310.32, "volume": 1113289.0}, {"date": "2024-02-22", "close": 334.05, "volume": 1060541.0}, {"date": "2024-02-23", "close": 338.83, "volume": 578482.0}, {"date": "2024-02-26", "close": 349.46, "volume": 632332.0}, {"date": "2024-02-27", "close": 339.01, "volume": 835850.0}, {"date": "2024-02-28", "close": 346.52, "volume": 421594.0}, {"date": "2024-02-29", "close": 351.05, "volume": 459016.0}, {"date": "2024-03-01", "close": 366.28, "volume": 662658.0}, {"date": "2024-03-04", "close": 366.51, "volume": 500040.0}, {"date": "2024-03-05", "close": 364.94, "volume": 421283.0}, {"date": "2024-03-06", "close": 369.39, "volume": 345577.0}, {"date": "2024-03-07", "close": 370.76, "volume": 278153.0}, {"date": "2024-03-08", "close": 353.99, "volume": 677015.0}, {"date": "2024-03-11", "close": 334.22, "volume": 973492.0}, {"date": "2024-03-12", "close": 349.57, "volume": 720776.0}, {"date": "2024-03-13", "close": 344.26, "volume": 401593.0}, {"date": "2024-03-14", "close": 350.19, "volume": 501864.0}, {"date": "2024-03-15", "close": 347.65, "volume": 881546.0}, {"date": "2024-03-18", "close": 339.55, "volume": 491110.0}, {"date": "2024-03-19", "close": 340.49, "volume": 583383.0}, {"date": "2024-03-20", "close": 348.23, "volume": 535115.0}, {"date": "2024-03-21", "close": 348.01, "volume": 390439.0}, {"date": "2024-03-22", "close": 356.3, "volume": 504264.0}, {"date": "2024-03-25", "close": 361.23, "volume": 634038.0}, {"date": "2024-03-26", "close": 368.0, "volume": 378362.0}, {"date": "2024-03-27", "close": 365.88, "volume": 383142.0}, {"date": "2024-03-28", "close": 366.4, "volume": 363054.0}, {"date": "2024-04-01", "close": 367.8, "volume": 332467.0}, {"date": "2024-04-02", "close": 359.88, "volume": 345649.0}, {"date": "2024-04-03", "close": 370.41, "volume": 615789.0}, {"date": "2024-04-04", "close": 350.9, "volume": 588416.0}, {"date": "2024-04-05", "close": 350.43, "volume": 489331.0}, {"date": "2024-04-08", "close": 363.32, "volume": 365307.0}, {"date": "2024-04-09", "close": 354.32, "volume": 577211.0}, {"date": "2024-04-10", "close": 360.05, "volume": 560547.0}, {"date": "2024-04-11", "close": 366.95, "volume": 329210.0}, {"date": "2024-04-12", "close": 365.15, "volume": 221599.0}, {"date": "2024-04-15", "close": 358.85, "volume": 271963.0}, {"date": "2024-04-16", "close": 370.67, "volume": 474361.0}, {"date": "2024-04-17", "close": 359.57, "volume": 455482.0}, {"date": "2024-04-18", "close": 356.4, "volume": 299535.0}, {"date": "2024-04-19", "close": 347.37, "volume": 626196.0}, {"date": "2024-04-22", "close": 354.75, "volume": 539271.0}, {"date": "2024-04-23", "close": 364.73, "volume": 510393.0}, {"date": "2024-04-24", "close": 362.74, "volume": 271325.0}, {"date": "2024-04-25", "close": 369.9, "volume": 620036.0}, {"date": "2024-04-26", "close": 382.56, "volume": 510496.0}, {"date": "2024-04-29", "close": 384.82, "volume": 718826.0}, {"date": "2024-04-30", "close": 384.79, "volume": 977346.0}, {"date": "2024-05-01", "close": 383.98, "volume": 1173539.0}, {"date": "2024-05-02", "close": 381.54, "volume": 665671.0}, {"date": "2024-05-03", "close": 388.55, "volume": 510680.0}, {"date": "2024-05-06", "close": 395.84, "volume": 571701.0}, {"date": "2024-05-07", "close": 397.84, "volume": 416617.0}, {"date": "2024-05-08", "close": 393.96, "volume": 257918.0}, {"date": "2024-05-09", "close": 397.79, "volume": 208022.0}, {"date": "2024-05-10", "close": 390.02, "volume": 321049.0}, {"date": "2024-05-13", "close": 377.42, "volume": 538841.0}, {"date": "2024-05-14", "close": 387.24, "volume": 448661.0}, {"date": "2024-05-15", "close": 389.18, "volume": 320397.0}, {"date": "2024-05-16", "close": 388.97, "volume": 300070.0}, {"date": "2024-05-17", "close": 386.28, "volume": 269000.0}, {"date": "2024-05-20", "close": 382.84, "volume": 279825.0}, {"date": "2024-05-21", "close": 380.34, "volume": 389081.0}, {"date": "2024-05-22", "close": 378.54, "volume": 361423.0}, {"date": "2024-05-23", "close": 381.12, "volume": 278421.0}, {"date": "2024-05-24", "close": 383.89, "volume": 293131.0}, {"date": "2024-05-28", "close": 389.6, "volume": 564352.0}, {"date": "2024-05-29", "close": 387.02, "volume": 315019.0}, {"date": "2024-05-30", "close": 385.97, "volume": 251738.0}, {"date": "2024-05-31", "close": 368.65, "volume": 674658.0}, {"date": "2024-06-03", "close": 376.62, "volume": 458100.0}, {"date": "2024-06-04", "close": 378.53, "volume": 284730.0}, {"date": "2024-06-05", "close": 402.44, "volume": 1088027.0}, {"date": "2024-06-06", "close": 385.84, "volume": 505368.0}, {"date": "2024-06-07", "close": 383.79, "volume": 305239.0}, {"date": "2024-06-10", "close": 395.63, "volume": 419213.0}, {"date": "2024-06-11", "close": 397.15, "volume": 344719.0}, {"date": "2024-06-12", "close": 410.99, "volume": 420823.0}, {"date": "2024-06-13", "close": 406.8, "volume": 273272.0}, {"date": "2024-06-14", "close": 398.79, "volume": 278205.0}, {"date": "2024-06-17", "close": 417.38, "volume": 372565.0}, {"date": "2024-06-18", "close": 428.85, "volume": 439205.0}, {"date": "2024-06-20", "close": 408.69, "volume": 447776.0}, {"date": "2024-06-21", "close": 414.76, "volume": 492972.0}, {"date": "2024-06-24", "close": 411.03, "volume": 326894.0}, {"date": "2024-06-25", "close": 419.16, "volume": 299905.0}, {"date": "2024-06-26", "close": 422.64, "volume": 407915.0}, {"date": "2024-06-27", "close": 426.22, "volume": 339254.0}, {"date": "2024-06-28", "close": 422.66, "volume": 435289.0}, {"date": "2024-07-01", "close": 424.64, "volume": 358791.0}, {"date": "2024-07-02", "close": 420.78, "volume": 189379.0}, {"date": "2024-07-03", "close": 418.49, "volume": 127051.0}, {"date": "2024-07-05", "close": 418.72, "volume": 299205.0}, {"date": "2024-07-08", "close": 406.51, "volume": 408730.0}, {"date": "2024-07-09", "close": 395.05, "volume": 420480.0}, {"date": "2024-07-10", "close": 382.61, "volume": 532872.0}, {"date": "2024-07-11", "close": 383.6, "volume": 382450.0}, {"date": "2024-07-12", "close": 377.93, "volume": 380111.0}, {"date": "2024-07-15", "close": 386.2, "volume": 480010.0}, {"date": "2024-07-16", "close": 386.74, "volume": 434699.0}, {"date": "2024-07-17", "close": 363.6, "volume": 631148.0}, {"date": "2024-07-18", "close": 366.2, "volume": 683912.0}, {"date": "2024-07-19", "close": 369.31, "volume": 420943.0}, {"date": "2024-07-22", "close": 382.66, "volume": 392888.0}, {"date": "2024-07-23", "close": 385.15, "volume": 296678.0}, {"date": "2024-07-24", "close": 370.53, "volume": 484966.0}, {"date": "2024-07-25", "close": 360.37, "volume": 698030.0}, {"date": "2024-07-26", "close": 366.36, "volume": 558771.0}, {"date": "2024-07-29", "close": 367.515, "volume": 475307.0}, {"date": "2024-07-30", "close": 376.57, "volume": 776217.0}, {"date": "2024-07-31", "close": 373.88, "volume": 1404943.0}, {"date": "2024-08-01", "close": 371.66, "volume": 514488.0}, {"date": "2024-08-02", "close": 362.7, "volume": 506887.0}, {"date": "2024-08-05", "close": 352.46, "volume": 785158.0}, {"date": "2024-08-06", "close": 367.81, "volume": 406447.0}, {"date": "2024-08-07", "close": 358.71, "volume": 413735.0}, {"date": "2024-08-08", "close": 370.97, "volume": 396310.0}, {"date": "2024-08-09", "close": 371.48, "volume": 302859.0}, {"date": "2024-08-12", "close": 370.7, "volume": 344492.0}, {"date": "2024-08-13", "close": 374.69, "volume": 348087.0}, {"date": "2024-08-14", "close": 377.0, "volume": 254490.0}, {"date": "2024-08-15", "close": 388.9, "volume": 547063.0}, {"date": "2024-08-16", "close": 388.46, "volume": 263011.0}, {"date": "2024-08-19", "close": 384.94, "volume": 259172.0}, {"date": "2024-08-20", "close": 373.66, "volume": 241769.0}, {"date": "2024-08-21", "close": 383.98, "volume": 314030.0}, {"date": "2024-08-22", "close": 383.57, "volume": 173616.0}, {"date": "2024-08-23", "close": 403.89, "volume": 586567.0}, {"date": "2024-08-26", "close": 404.27, "volume": 395258.0}, {"date": "2024-08-27", "close": 407.47, "volume": 343006.0}, {"date": "2024-08-28", "close": 388.22, "volume": 443016.0}, {"date": "2024-08-29", "close": 386.03, "volume": 248664.0}, {"date": "2024-08-30", "close": 386.11, "volume": 362308.0}, {"date": "2024-09-03", "close": 372.89, "volume": 447146.0}, {"date": "2024-09-04", "close": 379.66, "volume": 248794.0}, {"date": "2024-09-05", "close": 373.35, "volume": 233142.0}, {"date": "2024-09-06", "close": 362.41, "volume": 303700.0}, {"date": "2024-09-09", "close": 364.91, "volume": 376288.0}, {"date": "2024-09-10", "close": 379.93, "volume": 458651.0}, {"date": "2024-09-11", "close": 391.13, "volume": 308533.0}, {"date": "2024-09-12", "close": 395.54, "volume": 329043.0}, {"date": "2024-09-13", "close": 394.81, "volume": 268170.0}, {"date": "2024-09-16", "close": 409.0, "volume": 413220.0}, {"date": "2024-09-17", "close": 416.66, "volume": 398514.0}, {"date": "2024-09-18", "close": 412.7, "volume": 338247.0}, {"date": "2024-09-19", "close": 421.53, "volume": 374659.0}, {"date": "2024-09-20", "close": 419.9, "volume": 615096.0}, {"date": "2024-09-23", "close": 427.92, "volume": 277630.0}, {"date": "2024-09-24", "close": 426.86, "volume": 305270.0}, {"date": "2024-09-25", "close": 422.55, "volume": 214594.0}, {"date": "2024-09-26", "close": 426.46, "volume": 255823.0}, {"date": "2024-09-27", "close": 411.44, "volume": 395823.0}, {"date": "2024-09-30", "close": 416.08, "volume": 281244.0}, {"date": "2024-10-01", "close": 420.89, "volume": 257427.0}, {"date": "2024-10-02", "close": 422.95, "volume": 297289.0}, {"date": "2024-10-03", "close": 414.13, "volume": 367285.0}, {"date": "2024-10-04", "close": 414.99, "volume": 227506.0}, {"date": "2024-10-07", "close": 396.08, "volume": 490625.0}, {"date": "2024-10-08", "close": 403.52, "volume": 319937.0}, {"date": "2024-10-09", "close": 402.79, "volume": 259761.0}, {"date": "2024-10-10", "close": 395.0, "volume": 223588.0}, {"date": "2024-10-11", "close": 403.82, "volume": 216821.0}, {"date": "2024-10-14", "close": 399.05, "volume": 321019.0}, {"date": "2024-10-15", "close": 393.05, "volume": 364206.0}, {"date": "2024-10-16", "close": 377.89, "volume": 556824.0}, {"date": "2024-10-17", "close": 373.555, "volume": 525404.0}, {"date": "2024-10-18", "close": 370.69, "volume": 297279.0}, {"date": "2024-10-21", "close": 368.44, "volume": 348297.0}, {"date": "2024-10-22", "close": 365.97, "volume": 314311.0}, {"date": "2024-10-23", "close": 366.61, "volume": 405387.0}, {"date": "2024-10-24", "close": 359.27, "volume": 279240.0}, {"date": "2024-10-25", "close": 360.38, "volume": 333387.0}, {"date": "2024-10-28", "close": 368.56, "volume": 604343.0}, {"date": "2024-10-29", "close": 368.94, "volume": 892251.0}, {"date": "2024-10-30", "close": 289.99, "volume": 2970745.0}, {"date": "2024-10-31", "close": 287.69, "volume": 1263954.0}, {"date": "2024-11-01", "close": 296.94, "volume": 784832.0}, {"date": "2024-11-04", "close": 297.18, "volume": 690732.0}, {"date": "2024-11-05", "close": 308.77, "volume": 747991.0}, {"date": "2024-11-06", "close": 315.51, "volume": 884893.0}, {"date": "2024-11-07", "close": 331.89, "volume": 1021744.0}, {"date": "2024-11-08", "close": 339.98, "volume": 686637.0}, {"date": "2024-11-11", "close": 343.51, "volume": 586470.0}, {"date": "2024-11-12", "close": 338.38, "volume": 589856.0}, {"date": "2024-11-13", "close": 339.75, "volume": 465515.0}, {"date": "2024-11-14", "close": 330.63, "volume": 582399.0}, {"date": "2024-11-15", "close": 316.68, "volume": 613766.0}, {"date": "2024-11-18", "close": 326.635, "volume": 504435.0}, {"date": "2024-11-19", "close": 335.58, "volume": 381677.0}, {"date": "2024-11-20", "close": 333.205, "volume": 402363.0}, {"date": "2024-11-21", "close": 338.41, "volume": 529713.0}, {"date": "2024-11-22", "close": 337.6, "volume": 405863.0}, {"date": "2024-11-25", "close": 337.16, "volume": 559633.0}, {"date": "2024-11-26", "close": 338.79, "volume": 429467.0}, {"date": "2024-11-27", "close": 331.27, "volume": 340484.0}, {"date": "2024-11-29", "close": 328.77, "volume": 215536.0}, {"date": "2024-12-02", "close": 324.84, "volume": 530790.0}, {"date": "2024-12-03", "close": 327.55, "volume": 373068.0}, {"date": "2024-12-04", "close": 337.25, "volume": 456508.0}, {"date": "2024-12-05", "close": 337.3, "volume": 351743.0}, {"date": "2024-12-06", "close": 340.09, "volume": 495040.0}, {"date": "2024-12-09", "close": 328.54, "volume": 461921.0}, {"date": "2024-12-10", "close": 327.8, "volume": 404876.0}, {"date": "2024-12-11", "close": 330.17, "volume": 357627.0}, {"date": "2024-12-12", "close": 322.89, "volume": 316541.0}, {"date": "2024-12-13", "close": 301.33, "volume": 926078.0}, {"date": "2024-12-16", "close": 300.31, "volume": 775538.0}, {"date": "2024-12-17", "close": 295.84, "volume": 497090.0}, {"date": "2024-12-18", "close": 281.09, "volume": 638281.0}, {"date": "2024-12-19", "close": 290.36, "volume": 829642.0}, {"date": "2024-12-20", "close": 290.67, "volume": 693506.0}, {"date": "2024-12-23", "close": 290.75, "volume": 374635.0}, {"date": "2024-12-24", "close": 291.75, "volume": 188311.0}, {"date": "2024-12-26", "close": 290.85, "volume": 240719.0}, {"date": "2024-12-27", "close": 285.37, "volume": 380540.0}, {"date": "2024-12-30", "close": 287.16, "volume": 404946.0}, {"date": "2024-12-31", "close": 284.2, "volume": 397430.0}, {"date": "2025-01-02", "close": 292.06, "volume": 450741.0}, {"date": "2025-01-03", "close": 298.01, "volume": 359020.0}, {"date": "2025-01-06", "close": 290.65, "volume": 780649.0}, {"date": "2025-01-07", "close": 282.23, "volume": 679941.0}, {"date": "2025-01-08", "close": 278.47, "volume": 609642.0}, {"date": "2025-01-10", "close": 274.69, "volume": 628806.0}, {"date": "2025-01-13", "close": 275.95, "volume": 505992.0}, {"date": "2025-01-14", "close": 273.44, "volume": 544767.0}, {"date": "2025-01-15", "close": 272.55, "volume": 591653.0}, {"date": "2025-01-16", "close": 274.8, "volume": 499755.0}, {"date": "2025-01-17", "close": 272.92, "volume": 451361.0}, {"date": "2025-01-21", "close": 280.48, "volume": 620957.0}, {"date": "2025-01-22", "close": 283.58, "volume": 439937.0}, {"date": "2025-01-23", "close": 288.53, "volume": 544835.0}, {"date": "2025-01-24", "close": 279.83, "volume": 785230.0}, {"date": "2025-01-27", "close": 292.52, "volume": 604950.0}, {"date": "2025-01-28", "close": 295.82, "volume": 637571.0}, {"date": "2025-01-29", "close": 303.7, "volume": 542414.0}, {"date": "2025-01-30", "close": 305.76, "volume": 501721.0}, {"date": "2025-01-31", "close": 297.9, "volume": 517697.0}, {"date": "2025-02-03", "close": 303.67, "volume": 514779.0}, {"date": "2025-02-04", "close": 306.93, "volume": 557625.0}, {"date": "2025-02-05", "close": 305.39, "volume": 537531.0}, {"date": "2025-02-06", "close": 308.145, "volume": 401897.0}, {"date": "2025-02-07", "close": 304.92, "volume": 505897.0}, {"date": "2025-02-10", "close": 308.48, "volume": 583859.0}, {"date": "2025-02-11", "close": 299.82, "volume": 772624.0}, {"date": "2025-02-12", "close": 304.32, "volume": 419907.0}, {"date": "2025-02-13", "close": 311.93, "volume": 606590.0}, {"date": "2025-02-14", "close": 304.69, "volume": 641140.0}, {"date": "2025-02-18", "close": 306.02, "volume": 1583514.0}, {"date": "2025-02-19", "close": 265.02, "volume": 3651163.0}, {"date": "2025-02-20", "close": 247.09, "volume": 1948195.0}, {"date": "2025-02-21", "close": 234.02, "volume": 1992164.0}, {"date": "2025-02-24", "close": 236.51, "volume": 1794711.0}, {"date": "2025-02-25", "close": 238.86, "volume": 1269270.0}, {"date": "2025-02-26", "close": 227.81, "volume": 1019038.0}, {"date": "2025-02-27", "close": 228.62, "volume": 1022766.0}, {"date": "2025-02-28", "close": 234.78, "volume": 1226483.0}, {"date": "2025-03-03", "close": 224.29, "volume": 1040095.0}, {"date": "2025-03-04", "close": 229.51, "volume": 929231.0}, {"date": "2025-03-05", "close": 230.6, "volume": 709975.0}, {"date": "2025-03-06", "close": 218.28, "volume": 962234.0}, {"date": "2025-03-07", "close": 227.12, "volume": 1359492.0}, {"date": "2025-03-10", "close": 213.78, "volume": 979516.0}, {"date": "2025-03-11", "close": 213.36, "volume": 893640.0}, {"date": "2025-03-12", "close": 219.35, "volume": 719202.0}, {"date": "2025-03-13", "close": 212.22, "volume": 558515.0}, {"date": "2025-03-14", "close": 213.2, "volume": 433352.0}, {"date": "2025-03-17", "close": 214.16, "volume": 615654.0}, {"date": "2025-03-18", "close": 207.0, "volume": 736323.0}, {"date": "2025-03-19", "close": 214.65, "volume": 596216.0}, {"date": "2025-03-20", "close": 220.19, "volume": 510739.0}, {"date": "2025-03-21", "close": 215.46, "volume": 1311268.0}, {"date": "2025-03-24", "close": 222.62, "volume": 1061000.0}, {"date": "2025-03-25", "close": 220.08, "volume": 530921.0}, {"date": "2025-03-26", "close": 220.37, "volume": 631295.0}, {"date": "2025-03-27", "close": 229.29, "volume": 888697.0}, {"date": "2025-03-28", "close": 224.0, "volume": 1059309.0}, {"date": "2025-03-31", "close": 225.58, "volume": 805953.0}, {"date": "2025-04-01", "close": 236.4, "volume": 1048081.0}, {"date": "2025-04-02", "close": 235.96, "volume": 615682.0}, {"date": "2025-04-03", "close": 242.78, "volume": 2292958.0}, {"date": "2025-04-04", "close": 232.36, "volume": 1556824.0}, {"date": "2025-04-07", "close": 221.0, "volume": 1404335.0}, {"date": "2025-04-08", "close": 221.71, "volume": 972640.0}, {"date": "2025-04-09", "close": 246.22, "volume": 1462978.0}, {"date": "2025-04-10", "close": 240.29, "volume": 729358.0}, {"date": "2025-04-11", "close": 237.29, "volume": 465079.0}, {"date": "2025-04-14", "close": 233.045, "volume": 663529.0}, {"date": "2025-04-15", "close": 224.66, "volume": 577926.0}, {"date": "2025-04-16", "close": 217.83, "volume": 682472.0}, {"date": "2025-04-17", "close": 218.84, "volume": 506247.0}, {"date": "2025-04-21", "close": 210.82, "volume": 921123.0}, {"date": "2025-04-22", "close": 210.24, "volume": 883153.0}, {"date": "2025-04-23", "close": 216.38, "volume": 654055.0}, {"date": "2025-04-24", "close": 217.59, "volume": 488492.0}, {"date": "2025-04-25", "close": 227.3, "volume": 679780.0}, {"date": "2025-04-28", "close": 224.67, "volume": 840141.0}, {"date": "2025-04-29", "close": 230.51, "volume": 1388494.0}, {"date": "2025-04-30", "close": 263.89, "volume": 2479912.0}, {"date": "2025-05-01", "close": 259.67, "volume": 1249843.0}, {"date": "2025-05-02", "close": 270.11, "volume": 1191368.0}, {"date": "2025-05-05", "close": 269.22, "volume": 899988.0}, {"date": "2025-05-06", "close": 266.85, "volume": 783035.0}, {"date": "2025-05-07", "close": 270.16, "volume": 629023.0}, {"date": "2025-05-08", "close": 276.15, "volume": 786216.0}, {"date": "2025-05-09", "close": 267.34, "volume": 794670.0}, {"date": "2025-05-12", "close": 285.96, "volume": 826909.0}, {"date": "2025-05-13", "close": 286.3, "volume": 724553.0}, {"date": "2025-05-14", "close": 306.25, "volume": 1634272.0}, {"date": "2025-05-15", "close": 308.48, "volume": 845248.0}, {"date": "2025-05-16", "close": 321.08, "volume": 891909.0}, {"date": "2025-05-19", "close": 333.67, "volume": 1134173.0}, {"date": "2025-05-20", "close": 327.78, "volume": 718612.0}, {"date": "2025-05-21", "close": 322.48, "volume": 648926.0}, {"date": "2025-05-22", "close": 321.14, "volume": 686212.0}, {"date": "2025-05-23", "close": 322.47, "volume": 479177.0}, {"date": "2025-05-27", "close": 338.7, "volume": 683648.0}, {"date": "2025-05-28", "close": 339.34, "volume": 463717.0}, {"date": "2025-05-29", "close": 340.56, "volume": 747956.0}, {"date": "2025-05-30", "close": 341.7, "volume": 621436.0}, {"date": "2025-06-02", "close": 349.1, "volume": 706187.0}, {"date": "2025-06-03", "close": 346.4, "volume": 661132.0}, {"date": "2025-06-04", "close": 365.6, "volume": 543121.0}, {"date": "2025-06-05", "close": 371.65, "volume": 754750.0}, {"date": "2025-06-06", "close": 374.82, "volume": 453115.0}, {"date": "2025-06-09", "close": 376.13, "volume": 566775.0}, {"date": "2025-06-10", "close": 381.46, "volume": 677207.0}, {"date": "2025-06-11", "close": 381.0, "volume": 998548.0}, {"date": "2025-06-12", "close": 358.45, "volume": 1131988.0}, {"date": "2025-06-13", "close": 354.06, "volume": 1202232.0}, {"date": "2025-06-16", "close": 349.83, "volume": 628693.0}, {"date": "2025-06-17", "close": 346.14, "volume": 435983.0}, {"date": "2025-06-18", "close": 350.32, "volume": 523858.0}, {"date": "2025-06-20", "close": 350.0, "volume": 910692.0}, {"date": "2025-06-23", "close": 360.19, "volume": 622355.0}, {"date": "2025-06-24", "close": 364.11, "volume": 617424.0}, {"date": "2025-06-25", "close": 356.09, "volume": 719267.0}, {"date": "2025-06-26", "close": 343.42, "volume": 628311.0}, {"date": "2025-06-27", "close": 347.61, "volume": 700404.0}, {"date": "2025-06-30", "close": 336.74, "volume": 842867.0}, {"date": "2025-07-01", "close": 335.45, "volume": 562183.0}, {"date": "2025-07-02", "close": 326.29, "volume": 702961.0}, {"date": "2025-07-03", "close": 327.28, "volume": 279018.0}, {"date": "2025-07-07", "close": 325.4, "volume": 576680.0}, {"date": "2025-07-08", "close": 326.65, "volume": 557348.0}, {"date": "2025-07-09", "close": 334.06, "volume": 582243.0}, {"date": "2025-07-10", "close": 330.16, "volume": 400725.0}, {"date": "2025-07-11", "close": 328.21, "volume": 581902.0}, {"date": "2025-07-14", "close": 318.27, "volume": 736626.0}, {"date": "2025-07-15", "close": 317.66, "volume": 583007.0}, {"date": "2025-07-16", "close": 326.34, "volume": 598694.0}, {"date": "2025-07-17", "close": 328.46, "volume": 460389.0}, {"date": "2025-07-18", "close": 329.34, "volume": 384028.0}, {"date": "2025-07-21", "close": 322.57, "volume": 525426.0}, {"date": "2025-07-22", "close": 320.81, "volume": 584059.0}, {"date": "2025-07-23", "close": 319.26, "volume": 595494.0}, {"date": "2025-07-24", "close": 299.63, "volume": 987389.0}, {"date": "2025-07-25", "close": 302.01, "volume": 750845.0}, {"date": "2025-07-28", "close": 289.44, "volume": 977961.0}, {"date": "2025-07-29", "close": 290.3, "volume": 1424468.0}, {"date": "2025-07-30", "close": 368.26, "volume": 2957916.0}, {"date": "2025-07-31", "close": 377.34, "volume": 1153734.0}, {"date": "2025-08-01", "close": 362.45, "volume": 1200043.0}, {"date": "2025-08-04", "close": 348.67, "volume": 742270.0}, {"date": "2025-08-05", "close": 338.57, "volume": 697734.0}, {"date": "2025-08-06", "close": 335.95, "volume": 641913.0}, {"date": "2025-08-07", "close": 330.72, "volume": 554567.0}, {"date": "2025-08-08", "close": 315.36, "volume": 1099061.0}, {"date": "2025-08-11", "close": 328.55, "volume": 765798.0}, {"date": "2025-08-12", "close": 342.16, "volume": 600795.0}, {"date": "2025-08-13", "close": 342.73, "volume": 564622.0}, {"date": "2025-08-14", "close": 325.59, "volume": 735324.0}, {"date": "2025-08-15", "close": 336.84, "volume": 1048995.0}, {"date": "2025-08-18", "close": 339.63, "volume": 513292.0}, {"date": "2025-08-19", "close": 330.92, "volume": 567020.0}, {"date": "2025-08-20", "close": 329.26, "volume": 446503.0}, {"date": "2025-08-21", "close": 318.77, "volume": 739150.0}, {"date": "2025-08-22", "close": 332.19, "volume": 980580.0}, {"date": "2025-08-25", "close": 320.07, "volume": 1051714.0}, {"date": "2025-08-26", "close": 325.34, "volume": 413832.0}, {"date": "2025-08-27", "close": 339.33, "volume": 586212.0}, {"date": "2025-08-28", "close": 338.62, "volume": 702281.0}, {"date": "2025-08-29", "close": 328.12, "volume": 602241.0}, {"date": "2025-09-02", "close": 318.61, "volume": 1294054.0}, {"date": "2025-09-03", "close": 322.83, "volume": 590321.0}, {"date": "2025-09-04", "close": 308.82, "volume": 1449897.0}, {"date": "2025-09-05", "close": 309.79, "volume": 353864.0}, {"date": "2025-09-08", "close": 304.78, "volume": 1109403.0}, {"date": "2025-09-09", "close": 287.45, "volume": 1890835.0}, {"date": "2025-09-10", "close": 280.65, "volume": 820072.0}, {"date": "2025-09-11", "close": 274.7, "volume": 828004.0}, {"date": "2025-09-12", "close": 266.02, "volume": 801946.0}, {"date": "2025-09-15", "close": 267.52, "volume": 965987.0}, {"date": "2025-09-16", "close": 261.14, "volume": 759449.0}, {"date": "2025-09-17", "close": 257.035, "volume": 1012588.0}, {"date": "2025-09-18", "close": 255.87, "volume": 769201.0}, {"date": "2025-09-19", "close": 253.55, "volume": 1031035.0}, {"date": "2025-09-22", "close": 255.83, "volume": 648166.0}, {"date": "2025-09-23", "close": 254.06, "volume": 711612.0}, {"date": "2025-09-24", "close": 253.07, "volume": 715092.0}, {"date": "2025-09-25", "close": 249.23, "volume": 844445.0}, {"date": "2025-09-26", "close": 247.44, "volume": 1148656.0}, {"date": "2025-09-29", "close": 251.84, "volume": 1051882.0}, {"date": "2025-09-30", "close": 251.68, "volume": 759257.0}, {"date": "2025-10-01", "close": 262.56, "volume": 1040925.0}, {"date": "2025-10-02", "close": 265.25, "volume": 1155406.0}, {"date": "2025-10-03", "close": 251.98, "volume": 1290683.0}, {"date": "2025-10-06", "close": 244.02, "volume": 740440.0}, {"date": "2025-10-07", "close": 244.61, "volume": 688001.0}, {"date": "2025-10-08", "close": 249.01, "volume": 568479.0}, {"date": "2025-10-09", "close": 249.75, "volume": 734563.0}, {"date": "2025-10-10", "close": 241.25, "volume": 649120.0}, {"date": "2025-10-13", "close": 254.9, "volume": 608657.0}, {"date": "2025-10-14", "close": 254.99, "volume": 839652.0}, {"date": "2025-10-15", "close": 250.3, "volume": 611507.0}, {"date": "2025-10-16", "close": 246.27, "volume": 749666.0}, {"date": "2025-10-17", "close": 257.04, "volume": 883460.0}, {"date": "2025-10-20", "close": 255.54, "volume": 577577.0}, {"date": "2025-10-21", "close": 266.89, "volume": 894527.0}, {"date": "2025-10-22", "close": 262.89, "volume": 875608.0}, {"date": "2025-10-23", "close": 259.14, "volume": 711864.0}, {"date": "2025-10-24", "close": 258.99, "volume": 426583.0}, {"date": "2025-10-27", "close": 254.97, "volume": 410097.0}, {"date": "2025-10-28", "close": 247.355, "volume": 387955.0}, {"date": "2025-10-29", "close": 242.575, "volume": 453472.0}, {"date": "2025-10-30", "close": 215.63, "volume": 2255710.0}, {"date": "2025-10-31", "close": 216.63, "volume": 1418666.0}, {"date": "2025-11-03", "close": 214.07, "volume": 1871705.0}, {"date": "2025-11-04", "close": 237.32, "volume": 3742100.0}, {"date": "2025-11-05", "close": 252.84, "volume": 1811341.0}, {"date": "2025-11-06", "close": 244.6, "volume": 1705229.0}, {"date": "2025-11-07", "close": 238.18, "volume": 1087261.0}, {"date": "2025-11-10", "close": 238.0, "volume": 774486.0}, {"date": "2025-11-11", "close": 239.11, "volume": 862453.0}, {"date": "2025-11-12", "close": 241.26, "volume": 615392.0}, {"date": "2025-11-13", "close": 235.0, "volume": 705575.0}, {"date": "2025-11-14", "close": 232.89, "volume": 524838.0}, {"date": "2025-11-17", "close": 227.29, "volume": 575774.0}, {"date": "2025-11-18", "close": 231.1, "volume": 792075.0}, {"date": "2025-11-19", "close": 231.82, "volume": 609932.0}, {"date": "2025-11-20", "close": 228.49, "volume": 929304.0}, {"date": "2025-11-21", "close": 246.01, "volume": 854778.0}, {"date": "2025-11-24", "close": 242.73, "volume": 670629.0}, {"date": "2025-11-25", "close": 262.97, "volume": 1241831.0}, {"date": "2025-11-26", "close": 259.08, "volume": 521157.0}, {"date": "2025-11-28", "close": 264.73, "volume": 304244.0}, {"date": "2025-12-01", "close": 269.23, "volume": 1067553.0}, {"date": "2025-12-02", "close": 274.91, "volume": 954544.0}, {"date": "2025-12-03", "close": 268.64, "volume": 798234.0}, {"date": "2025-12-04", "close": 262.89, "volume": 888417.0}, {"date": "2025-12-05", "close": 257.56, "volume": 907354.0}, {"date": "2025-12-08", "close": 245.95, "volume": 837414.0}, {"date": "2025-12-09", "close": 247.49, "volume": 720591.0}, {"date": "2025-12-10", "close": 247.3, "volume": 539494.0}, {"date": "2025-12-11", "close": 235.24, "volume": 1042953.0}, {"date": "2025-12-12", "close": 235.89, "volume": 812132.0}, {"date": "2025-12-15", "close": 239.7, "volume": 915940.0}, {"date": "2025-12-16", "close": 246.56, "volume": 836086.0}, {"date": "2025-12-17", "close": 247.44, "volume": 882080.0}, {"date": "2025-12-18", "close": 254.53, "volume": 705563.0}, {"date": "2025-12-19", "close": 259.2, "volume": 1210564.0}, {"date": "2025-12-22", "close": 254.35, "volume": 500374.0}, {"date": "2025-12-23", "close": 251.53, "volume": 655888.0}, {"date": "2025-12-24", "close": 254.32, "volume": 229349.0}, {"date": "2025-12-26", "close": 256.19, "volume": 510774.0}, {"date": "2025-12-29", "close": 243.51, "volume": 607612.0}, {"date": "2025-12-30", "close": 240.33, "volume": 617655.0}, {"date": "2025-12-31", "close": 238.49, "volume": 445248.0}, {"date": "2026-01-02", "close": 256.84, "volume": 896647.0}, {"date": "2026-01-05", "close": 257.82, "volume": 678483.0}, {"date": "2026-01-06", "close": 268.86, "volume": 757866.0}, {"date": "2026-01-07", "close": 258.14, "volume": 539258.0}, {"date": "2026-01-08", "close": 268.69, "volume": 631273.0}, {"date": "2026-01-09", "close": 274.0, "volume": 489302.0}, {"date": "2026-01-12", "close": 284.66, "volume": 700662.0}, {"date": "2026-01-13", "close": 275.67, "volume": 493147.0}, {"date": "2026-01-14", "close": 274.61, "volume": 511406.0}, {"date": "2026-01-15", "close": 270.73, "volume": 583816.0}, {"date": "2026-01-16", "close": 276.31, "volume": 628534.0}, {"date": "2026-01-20", "close": 270.24, "volume": 597664.0}, {"date": "2026-01-21", "close": 264.2, "volume": 546200.0}, {"date": "2026-01-22", "close": 268.37, "volume": 380761.0}, {"date": "2026-01-23", "close": 271.39, "volume": 363947.0}, {"date": "2026-01-26", "close": 273.7, "volume": 548443.0}, {"date": "2026-01-27", "close": 274.96, "volume": 406332.0}, {"date": "2026-01-28", "close": 272.7, "volume": 497510.0}, {"date": "2026-01-29", "close": 272.32, "volume": 425574.0}, {"date": "2026-01-30", "close": 265.43, "volume": 515403.0}, {"date": "2026-02-02", "close": 266.66, "volume": 595174.0}, {"date": "2026-02-03", "close": 274.72, "volume": 548239.0}, {"date": "2026-02-04", "close": 282.86, "volume": 752871.0}, {"date": "2026-02-05", "close": 266.17, "volume": 715035.0}, {"date": "2026-02-06", "close": 264.01, "volume": 578828.0}, {"date": "2026-02-09", "close": 281.75, "volume": 725957.0}, {"date": "2026-02-10", "close": 259.64, "volume": 1099703.0}, {"date": "2026-02-11", "close": 243.66, "volume": 1136609.0}, {"date": "2026-02-12", "close": 224.0, "volume": 1323242.0}, {"date": "2026-02-13", "close": 221.65, "volume": 1009294.0}, {"date": "2026-02-17", "close": 251.78, "volume": 2073964.0}, {"date": "2026-02-18", "close": 279.08, "volume": 2874505.0}, {"date": "2026-02-19", "close": 259.99, "volume": 1573178.0}, {"date": "2026-02-20", "close": 260.89, "volume": 1338266.0}, {"date": "2026-02-23", "close": 248.34, "volume": 1182670.0}, {"date": "2026-02-24", "close": 246.67, "volume": 1365393.0}, {"date": "2026-02-25", "close": 254.2, "volume": 1437700.0}, {"date": "2026-02-26", "close": 272.0, "volume": 1138745.0}, {"date": "2026-02-27", "close": 259.51, "volume": 665721.0}, {"date": "2026-03-02", "close": 240.2, "volume": 1512971.0}, {"date": "2026-03-03", "close": 247.21, "volume": 954525.0}, {"date": "2026-03-04", "close": 239.34, "volume": 467926.0}, {"date": "2026-03-05", "close": 236.34, "volume": 810497.0}, {"date": "2026-03-06", "close": 229.17, "volume": 904987.0}, {"date": "2026-03-09", "close": 224.28, "volume": 1095986.0}, {"date": "2026-03-10", "close": 217.37, "volume": 698926.0}, {"date": "2026-03-11", "close": 208.66, "volume": 1266534.0}, {"date": "2026-03-12", "close": 193.11, "volume": 1164521.0}, {"date": "2026-03-13", "close": 203.44, "volume": 1468844.0}, {"date": "2026-03-16", "close": 199.22, "volume": 847829.0}, {"date": "2026-03-17", "close": 198.08, "volume": 694272.0}, {"date": "2026-03-18", "close": 191.17, "volume": 872915.0}, {"date": "2026-03-19", "close": 187.29, "volume": 1349944.0}, {"date": "2026-03-20", "close": 187.79, "volume": 1162404.0}, {"date": "2026-03-23", "close": 183.24, "volume": 1148751.0}, {"date": "2026-03-24", "close": 172.07, "volume": 1368450.0}, {"date": "2026-03-25", "close": 166.31, "volume": 1410044.0}, {"date": "2026-03-26", "close": 155.67, "volume": 1549152.0}, {"date": "2026-03-27", "close": 154.46, "volume": 1577212.0}, {"date": "2026-03-30", "close": 154.64, "volume": 893936.0}, {"date": "2026-03-31", "close": 154.97, "volume": 1508124.0}, {"date": "2026-04-01", "close": 144.87, "volume": 1501339.0}, {"date": "2026-04-02", "close": 152.51, "volume": 2401280.0}, {"date": "2026-04-06", "close": 164.83, "volume": 1314797.0}, {"date": "2026-04-07", "close": 166.04, "volume": 1345501.0}, {"date": "2026-04-08", "close": 168.53, "volume": 1443837.0}, {"date": "2026-04-09", "close": 179.05, "volume": 1292328.0}, {"date": "2026-04-10", "close": 179.89, "volume": 894478.0}, {"date": "2026-04-13", "close": 186.31, "volume": 905185.0}, {"date": "2026-04-14", "close": 198.08, "volume": 1185739.0}, {"date": "2026-04-15", "close": 191.4, "volume": 1115680.0}, {"date": "2026-04-16", "close": 186.05, "volume": 1296994.0}, {"date": "2026-04-17", "close": 196.34, "volume": 1131884.0}, {"date": "2026-04-20", "close": 199.03, "volume": 1123368.0}, {"date": "2026-04-21", "close": 189.19, "volume": 1335399.0}, {"date": "2026-04-22", "close": 190.0, "volume": 1017925.0}, {"date": "2026-04-23", "close": 186.74, "volume": 959059.0}, {"date": "2026-04-24", "close": 189.37, "volume": 730253.0}, {"date": "2026-04-27", "close": 177.73, "volume": 1682600.0}, {"date": "2026-04-28", "close": 172.97, "volume": 2344418.0}, {"date": "2026-04-29", "close": 171.21, "volume": 3790221.0}, {"date": "2026-04-30", "close": 164.06, "volume": 1660573.0}, {"date": "2026-05-01", "close": 160.73, "volume": 1274027.0}, {"date": "2026-05-04", "close": 150.5, "volume": 1658777.0}, {"date": "2026-05-05", "close": 146.74, "volume": 1310411.0}, {"date": "2026-05-06", "close": 145.43, "volume": 1469539.0}, {"date": "2026-05-07", "close": 134.88, "volume": 2281231.0}, {"date": "2026-05-08", "close": 129.67, "volume": 1460864.0}, {"date": "2026-05-11", "close": 127.33, "volume": 1335046.0}, {"date": "2026-05-12", "close": 123.73, "volume": 910752.0}, {"date": "2026-05-13", "close": 120.61, "volume": 1332687.0}, {"date": "2026-05-14", "close": 118.96, "volume": 1789640.0}, {"date": "2026-05-15", "close": 129.21, "volume": 2806939.0}, {"date": "2026-05-18", "close": 129.0, "volume": 1572625.0}, {"date": "2026-05-19", "close": 126.8, "volume": 941703.0}, {"date": "2026-05-20", "close": 128.13, "volume": 1089742.0}, {"date": "2026-05-21", "close": 132.65, "volume": 1148217.0}, {"date": "2026-05-22", "close": 140.41, "volume": 1194165.0}, {"date": "2026-05-26", "close": 140.63, "volume": 1351244.0}, {"date": "2026-05-27", "close": 152.09, "volume": 1747424.0}, {"date": "2026-05-28", "close": 157.61, "volume": 1310029.0}, {"date": "2026-05-29", "close": 156.96, "volume": 1198403.0}, {"date": "2026-06-01", "close": 158.16, "volume": 1044999.0}, {"date": "2026-06-02", "close": 151.0, "volume": 1385803.0}, {"date": "2026-06-03", "close": 144.05, "volume": 1075389.0}, {"date": "2026-06-04", "close": 144.48, "volume": 948013.0}, {"date": "2026-06-05", "close": 142.23, "volume": 797760.0}, {"date": "2026-06-08", "close": 143.45, "volume": 900317.0}, {"date": "2026-06-09", "close": 143.86, "volume": 1106123.0}, {"date": "2026-06-10", "close": 145.59, "volume": 1263731.0}, {"date": "2026-06-11", "close": 153.88, "volume": 1228609.0}, {"date": "2026-06-12", "close": 162.29, "volume": 1344993.0}, {"date": "2026-06-15", "close": 166.22, "volume": 1241689.0}, {"date": "2026-06-16", "close": 162.73, "volume": 782708.0}, {"date": "2026-06-17", "close": 150.05, "volume": 826059.0}, {"date": "2026-06-18", "close": 161.78, "volume": 1284674.0}, {"date": "2026-06-22", "close": 156.74, "volume": 940049.0}, {"date": "2026-06-23", "close": 150.41, "volume": 906358.0}, {"date": "2026-06-24", "close": 155.79, "volume": 1238211.0}, {"date": "2026-06-25", "close": 165.42, "volume": 1521923.0}, {"date": "2026-06-26", "close": 166.76, "volume": 1435270.0}, {"date": "2026-06-29", "close": 165.47, "volume": 1011545.0}, {"date": "2026-06-30", "close": 173.41, "volume": 884710.0}, {"date": "2026-07-01", "close": 174.97, "volume": 1884062.0}, {"date": "2026-07-02", "close": 177.99, "volume": 978163.0}, {"date": "2026-07-06", "close": 170.58, "volume": 939038.0}, {"date": "2026-07-07", "close": 170.21, "volume": 825860.0}, {"date": "2026-07-08", "close": 158.47, "volume": 1840858.0}, {"date": "2026-07-09", "close": 157.72, "volume": 873592.0}, {"date": "2026-07-10", "close": 153.29, "volume": 1409496.0}, {"date": "2026-07-13", "close": 154.06, "volume": 1305241.0}, {"date": "2026-07-14", "close": 148.41, "volume": 1209736.0}, {"date": "2026-07-15", "close": 145.7, "volume": 801701.0}, {"date": "2026-07-16", "close": 140.93, "volume": 898257.0}, {"date": "2026-07-17", "close": 142.33, "volume": 801986.0}, {"date": "2026-07-20", "close": 141.1, "volume": 1034126.0}, {"date": "2026-07-21", "close": 134.95, "volume": 1286224.0}, {"date": "2026-07-22", "close": 138.12, "volume": 1199817.0}, {"date": "2026-07-23", "close": 134.86, "volume": 611775.0}, {"date": "2026-07-24", "close": 135.2, "volume": 971872.0}], "refreshing": true}