{"ticker": "EAT", "overview": {"cik": "703351", "ticker": "EAT", "name": "BRINKER INTERNATIONAL, INC", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441698", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007557", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007537", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000703351-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000703351-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003882", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-25", "title": "Form ARS", "accession": "0001193125-26-402869", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402864", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "Proxy statement", "accession": "0001193125-26-402857", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000703351-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387895", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006817", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385267", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006745", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380399", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378841", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378840", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378837", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378831", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378829", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378828", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006593", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377148", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377145", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377144", "price_sensitive": false}]}, "description": "BRINKER INTERNATIONAL, INC trades as EAT on the NYSE and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 44 insider filings for the company, from August 2026 to October 2026. Across those, 11 insiders disclosed 15 sales totalling $48.19M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 15, "sell_sum": 48185037.33, "net": -48185037.33, "insiders": 11, "first_date": "2026-08-13", "last_date": "2026-10-29"}, "metrics": {"ticker": "EAT", "has_prices": true, "as_of": "2026-07-24", "last": 186.98, "prev_close": 185.0, "change": 1.9799999999999898, "change_pct": 0.010702702702702648, "session_volume": 892923.0, "vwap_5": 189.24406741699732, "vwap_20": 180.77743202680844, "vwap_60": 156.97351567840792, "vwap_250": 145.3838026958355, "high_52w": 195.01, "low_52w": 102.29, "avg_volume_20": 1088613.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441716", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Kevin Hochman", "who_key": "Hochman Kevin", "role": "Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8815200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The corner office trims EAT: $8.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526441716/0001193125-26-441716-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6704}, {"id": "0001193125-26-441698", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Frances L. Allen", "who_key": "Allen Frances L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 108460.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Boardroom sells $108K of EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1497561/000119312526441698/0001193125-26-441698-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6704}, {"id": "13DG-0002012383-26-003882", "src": "13DG", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Brinker International, Inc", "who_key": "BRINKER INTERNATIONAL, 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": "BRINKER INTERNATIONAL, INC moves to a 12.6% passive stake in EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/703351/0002012383-26-003882-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0001193125-26-387895", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "James C. Katzman", "who_key": "Katzman James C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143058.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director sells $143K of EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1729886/000119312526387895/0001193125-26-387895-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001193125-26-385267", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Frances L. Allen", "who_key": "Allen Frances L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 117250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Boardroom sells $117K of EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1497561/000119312526385267/0001193125-26-385267-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0001193125-26-380399", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Michaela M. Ware", "who_key": "Ware Michaela M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 707444.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The money boss sells $707K of EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1719141/000119312526380399/0001193125-26-380399-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001193125-26-378840", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Kevin Hochman", "who_key": "Hochman Kevin", "role": "Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1661744.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526378840/0001193125-26-378840-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001193125-26-378841", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Aaron M. White", "who_key": "White Aaron M", "role": "EVP, COO and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 277111.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822726/000119312526378841/0001193125-26-378841-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001193125-26-378837", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Daniel S. Fuller", "who_key": "Fuller Daniel S", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 166312.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822778/000119312526378837/0001193125-26-378837-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001193125-26-378831", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "George S. Felix", "who_key": "Felix George S", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 212382.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946054/000119312526378831/0001193125-26-378831-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001193125-26-378828", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "James M. Butler", "who_key": "Butler James M", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175526.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992442/000119312526378828/0001193125-26-378828-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001193125-26-378829", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Douglas N. Comings", "who_key": "Comings Douglas N.", "role": "SVP & COO, Chili's", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175526.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789183/000119312526378829/0001193125-26-378829-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001193125-26-377137", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Joseph Michael DePinto", "who_key": "DePinto Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5759750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member offloads $5.8M of EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1321400/000119312526377137/0001193125-26-377137-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377132", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Aaron M. White", "who_key": "White Aaron M", "role": "EVP, COO and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 206210.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822726/000119312526377132/0001193125-26-377132-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377130", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Michaela M. Ware", "who_key": "Ware Michaela M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98673.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719141/000119312526377130/0001193125-26-377130-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377111", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Kevin Hochman", "who_key": "Hochman Kevin", "role": "Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1688174.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526377111/0001193125-26-377111-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377095", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Daniel S. Fuller", "who_key": "Fuller Daniel S", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 147659.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822778/000119312526377095/0001193125-26-377095-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377088", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Douglas N. Comings", "who_key": "Comings Douglas N.", "role": "SVP & COO, Chili's", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152092.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789183/000119312526377088/0001193125-26-377088-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377090", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "George S. Felix", "who_key": "Felix George S", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 156057.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946054/000119312526377090/0001193125-26-377090-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377082", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "James M. Butler", "who_key": "Butler James M", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120367.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992442/000119312526377082/0001193125-26-377082-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377072", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Christopher M. Caldwell", "who_key": "Caldwell Christopher M", "role": "SVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86309.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027117/000119312526377072/0001193125-26-377072-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-377148", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Frank D. Liberio", "who_key": "Liberio Frank D", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030120/000119312526377148/0001193125-26-377148-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377145", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "James C. Katzman", "who_key": "Katzman James C", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729886/000119312526377145/0001193125-26-377145-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377143", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Ramona Hood", "who_key": "Hood Ramona", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905293/000119312526377143/0001193125-26-377143-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377144", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Timothy A. Johnson", "who_key": "JOHNSON TIMOTHY 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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278800/000119312526377144/0001193125-26-377144-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377138", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "William T. Giles", "who_key": "GILES WILLIAM T", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199820/000119312526377138/0001193125-26-377138-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377135", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Cindy L. Davis", "who_key": "Davis Cindy L", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562549/000119312526377135/0001193125-26-377135-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377136", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Harriet Edelman", "who_key": "EDELMAN HARRIET", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222857/000119312526377136/0001193125-26-377136-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-377133", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Frances L. Allen", "who_key": "Allen Frances L.", "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 EAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497561/000119312526377133/0001193125-26-377133-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001193125-26-368796", "src": "INSIDERS", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Daniel S. Fuller", "who_key": "Fuller Daniel S", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 484007.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Top exec sells $484K of EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1822778/000119312526368796/0001193125-26-368796-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003882", "src": "13DG", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Brinker International, Inc", "who_key": "BRINKER INTERNATIONAL, 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": "BRINKER INTERNATIONAL, INC moves to a 12.6% passive stake in EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/703351/0002012383-26-003882-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0000315066-26-001143", "src": "13DG", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Brinker International, Inc", "who_key": "BRINKER INTERNATIONAL, 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": "BRINKER INTERNATIONAL, INC moves to a 15% passive stake in EAT", "source_url": "https://www.sec.gov/Archives/edgar/data/703351/0000315066-26-001143-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100119-26-000259", "src": "13DG", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Brinker International, Inc", "who_key": "BRINKER INTERNATIONAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BRINKER INTERNATIONAL, INC crosses 5% of EAT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/703351/0002100119-26-000259-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000234", "src": "13DG", "ticker": "EAT", "cik": "703351", "company": "BRINKER INTERNATIONAL, INC", "company_raw": "BRINKER INTERNATIONAL, INC", "who": "Brinker International, Inc", "who_key": "BRINKER INTERNATIONAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BRINKER INTERNATIONAL, INC crosses 5% of EAT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/703351/0002100121-26-000234-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brinker International, Inc. Common Stock", "new_value": "BRINKER INTERNATIONAL, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000703351", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000703351", "applied": 1, "detected_at": "2026-09-11T14:35:24.865242"}]}, "key_people": [{"who": "Kevin Hochman", "who_key": "Hochman Kevin", "role": "Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 28197600.0, "net": -28197600.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8815200.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526441716/0001193125-26-441716-index.htm"}, {"action": "SELL", "amount": 9726000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526355531/0001193125-26-355531-index.htm"}, {"action": "SELL", "amount": 9656400.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526354408/0001193125-26-354408-index.htm"}], "latest": {"action": "SELL", "amount": 8815200.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933011/000119312526441716/0001193125-26-441716-index.htm"}}, {"who": "Joseph Michael DePinto", "who_key": "DePinto Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5759750.0, "net": -5759750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5759750.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321400/000119312526377137/0001193125-26-377137-index.htm"}], "latest": {"action": "SELL", "amount": 5759750.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321400/000119312526377137/0001193125-26-377137-index.htm"}}, {"who": "Aaron M. White", "who_key": "White Aaron M", "role": "EVP, COO and CPO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3831488.4, "net": -3831488.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3831488.4, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822726/000119312526354395/0001193125-26-354395-index.htm"}], "latest": {"action": "SELL", "amount": 3831488.4, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822726/000119312526354395/0001193125-26-354395-index.htm"}}, {"who": "George S. Felix", "who_key": "Felix George S", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3407457.03, "net": -3407457.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3407457.03, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946054/000119312526354399/0001193125-26-354399-index.htm"}], "latest": {"action": "SELL", "amount": 3407457.03, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946054/000119312526354399/0001193125-26-354399-index.htm"}}, {"who": "James M. Butler", "who_key": "Butler James M", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2403700.0, "net": -2403700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2403700.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992442/000119312526363638/0001193125-26-363638-index.htm"}], "latest": {"action": "SELL", "amount": 2403700.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992442/000119312526363638/0001193125-26-363638-index.htm"}}, {"who": "Daniel S. Fuller", "who_key": "Fuller Daniel S", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1885546.0, "net": -1885546.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 484007.86, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822778/000119312526368796/0001193125-26-368796-index.htm"}, {"action": "SELL", "amount": 1401538.14, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822778/000119312526354390/0001193125-26-354390-index.htm"}], "latest": {"action": "SELL", "amount": 484007.86, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822778/000119312526368796/0001193125-26-368796-index.htm"}}, {"who": "Douglas N. Comings", "who_key": "Comings Douglas N.", "role": "SVP & COO, Chili's", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1181450.0, "net": -1181450.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1181450.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1789183/000119312526354404/0001193125-26-354404-index.htm"}], "latest": {"action": "SELL", "amount": 1181450.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1789183/000119312526354404/0001193125-26-354404-index.htm"}}, {"who": "Michaela M. Ware", "who_key": "Ware Michaela M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 707444.4, "net": -707444.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 707444.4, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719141/000119312526380399/0001193125-26-380399-index.htm"}], "latest": {"action": "SELL", "amount": 707444.4, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719141/000119312526380399/0001193125-26-380399-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -10098233.0}, {"date": "2026-08-14", "net": -8420395.43}, {"date": "2026-08-17", "net": -11127538.14}, {"date": "2026-08-21", "net": -2403700.0}, {"date": "2026-08-25", "net": -484007.86}, {"date": "2026-08-28", "net": -5759750.0}, {"date": "2026-09-01", "net": -707444.4}, {"date": "2026-09-04", "net": -117250.0}, {"date": "2026-09-09", "net": -143058.5}, {"date": "2026-10-29", "net": -8923660.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441698", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007557", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007537", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000703351-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000703351-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003882", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-25", "title": "Form ARS", "accession": "0001193125-26-402869", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402864", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "Proxy statement", "accession": "0001193125-26-402857", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000703351-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387895", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006817", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385267", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006745", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380399", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378841", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378840", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378837", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378831", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378829", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378828", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006593", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377148", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377145", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377144", "price_sensitive": false}], "performance": {"ticker": "EAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 59.93, "volume": 683615.0}, {"date": "2021-07-28", "close": 56.59, "volume": 850853.0}, {"date": "2021-07-29", "close": 57.34, "volume": 700315.0}, {"date": "2021-07-30", "close": 54.34, "volume": 1299007.0}, {"date": "2021-08-02", "close": 54.65, "volume": 698010.0}, {"date": "2021-08-03", "close": 53.47, "volume": 1039826.0}, {"date": "2021-08-04", "close": 52.99, "volume": 809957.0}, {"date": "2021-08-05", "close": 53.76, "volume": 684210.0}, {"date": "2021-08-06", "close": 54.6, "volume": 506822.0}, {"date": "2021-08-09", "close": 51.5, "volume": 1019700.0}, {"date": "2021-08-10", "close": 53.57, "volume": 881851.0}, {"date": "2021-08-11", "close": 53.96, "volume": 1586705.0}, {"date": "2021-08-12", "close": 53.37, "volume": 1349424.0}, {"date": "2021-08-13", "close": 53.29, "volume": 943483.0}, {"date": "2021-08-16", "close": 53.34, "volume": 1043139.0}, {"date": "2021-08-17", "close": 50.92, "volume": 1579206.0}, {"date": "2021-08-18", "close": 51.6, "volume": 2785550.0}, {"date": "2021-08-19", "close": 50.65, "volume": 1218830.0}, {"date": "2021-08-20", "close": 50.31, "volume": 891609.0}, {"date": "2021-08-23", "close": 52.38, "volume": 1500835.0}, {"date": "2021-08-24", "close": 54.09, "volume": 1262305.0}, {"date": "2021-08-25", "close": 54.3, "volume": 1102658.0}, {"date": "2021-08-26", "close": 53.76, "volume": 623509.0}, {"date": "2021-08-27", "close": 54.8, "volume": 911499.0}, {"date": "2021-08-30", "close": 52.07, "volume": 1172186.0}, {"date": "2021-08-31", "close": 53.27, "volume": 896660.0}, {"date": "2021-09-01", "close": 53.51, "volume": 780529.0}, {"date": "2021-09-02", "close": 52.46, "volume": 590508.0}, {"date": "2021-09-03", "close": 51.5, "volume": 697390.0}, {"date": "2021-09-07", "close": 52.09, "volume": 758659.0}, {"date": "2021-09-08", "close": 52.63, "volume": 827687.0}, {"date": "2021-09-09", "close": 52.18, "volume": 787027.0}, {"date": "2021-09-10", "close": 51.28, "volume": 606685.0}, {"date": "2021-09-13", "close": 50.61, "volume": 776012.0}, {"date": "2021-09-14", "close": 48.62, "volume": 1256857.0}, {"date": "2021-09-15", "close": 49.5, "volume": 917008.0}, {"date": "2021-09-16", "close": 49.79, "volume": 467620.0}, {"date": "2021-09-17", "close": 50.12, "volume": 855312.0}, {"date": "2021-09-20", "close": 49.68, "volume": 721619.0}, {"date": "2021-09-21", "close": 48.25, "volume": 554650.0}, {"date": "2021-09-22", "close": 50.09, "volume": 761140.0}, {"date": "2021-09-23", "close": 52.94, "volume": 892060.0}, {"date": "2021-09-24", "close": 51.63, "volume": 1150433.0}, {"date": "2021-09-27", "close": 53.01, "volume": 891711.0}, {"date": "2021-09-28", "close": 51.62, "volume": 526931.0}, {"date": "2021-09-29", "close": 51.08, "volume": 567424.0}, {"date": "2021-09-30", "close": 49.05, "volume": 905371.0}, {"date": "2021-10-01", "close": 52.21, "volume": 766096.0}, {"date": "2021-10-04", "close": 50.91, "volume": 827180.0}, {"date": "2021-10-05", "close": 50.19, "volume": 971347.0}, {"date": "2021-10-06", "close": 50.34, "volume": 694673.0}, {"date": "2021-10-07", "close": 50.37, "volume": 734792.0}, {"date": "2021-10-08", "close": 49.28, "volume": 1457321.0}, {"date": "2021-10-11", "close": 50.2, "volume": 624478.0}, {"date": "2021-10-12", "close": 49.71, "volume": 490073.0}, {"date": "2021-10-13", "close": 48.1, "volume": 1066713.0}, {"date": "2021-10-14", "close": 49.3, "volume": 650431.0}, {"date": "2021-10-15", "close": 47.54, "volume": 819653.0}, {"date": "2021-10-18", "close": 48.35, "volume": 1444248.0}, {"date": "2021-10-19", "close": 48.95, "volume": 1457483.0}, {"date": "2021-10-20", "close": 44.21, "volume": 5090711.0}, {"date": "2021-10-21", "close": 44.31, "volume": 1594388.0}, {"date": "2021-10-22", "close": 44.62, "volume": 998954.0}, {"date": "2021-10-25", "close": 44.54, "volume": 898610.0}, {"date": "2021-10-26", "close": 43.06, "volume": 1156825.0}, {"date": "2021-10-27", "close": 42.81, "volume": 951178.0}, {"date": "2021-10-28", "close": 42.58, "volume": 891429.0}, {"date": "2021-10-29", "close": 41.96, "volume": 1569881.0}, {"date": "2021-11-01", "close": 42.48, "volume": 1030427.0}, {"date": "2021-11-02", "close": 41.76, "volume": 1269665.0}, {"date": "2021-11-03", "close": 41.42, "volume": 1867311.0}, {"date": "2021-11-04", "close": 42.71, "volume": 1333065.0}, {"date": "2021-11-05", "close": 44.65, "volume": 1594482.0}, {"date": "2021-11-08", "close": 43.74, "volume": 1207377.0}, {"date": "2021-11-09", "close": 44.57, "volume": 801231.0}, {"date": "2021-11-10", "close": 43.6, "volume": 958960.0}, {"date": "2021-11-11", "close": 43.13, "volume": 659292.0}, {"date": "2021-11-12", "close": 42.73, "volume": 484179.0}, {"date": "2021-11-15", "close": 41.33, "volume": 967590.0}, {"date": "2021-11-16", "close": 40.81, "volume": 726189.0}, {"date": "2021-11-17", "close": 41.38, "volume": 805250.0}, {"date": "2021-11-18", "close": 40.3, "volume": 1278648.0}, {"date": "2021-11-19", "close": 38.55, "volume": 1611216.0}, {"date": "2021-11-22", "close": 38.8, "volume": 1726383.0}, {"date": "2021-11-23", "close": 38.45, "volume": 964276.0}, {"date": "2021-11-24", "close": 38.29, "volume": 900229.0}, {"date": "2021-11-26", "close": 36.13, "volume": 1288768.0}, {"date": "2021-11-29", "close": 34.84, "volume": 1058642.0}, {"date": "2021-11-30", "close": 34.6, "volume": 1133992.0}, {"date": "2021-12-01", "close": 33.65, "volume": 1246741.0}, {"date": "2021-12-02", "close": 35.69, "volume": 2115755.0}, {"date": "2021-12-03", "close": 35.2, "volume": 1562110.0}, {"date": "2021-12-06", "close": 36.13, "volume": 913404.0}, {"date": "2021-12-07", "close": 36.71, "volume": 715044.0}, {"date": "2021-12-08", "close": 37.49, "volume": 703176.0}, {"date": "2021-12-09", "close": 36.93, "volume": 867692.0}, {"date": "2021-12-10", "close": 36.03, "volume": 795788.0}, {"date": "2021-12-13", "close": 35.22, "volume": 1014329.0}, {"date": "2021-12-14", "close": 35.57, "volume": 1299550.0}, {"date": "2021-12-15", "close": 35.93, "volume": 1259660.0}, {"date": "2021-12-16", "close": 34.93, "volume": 1228850.0}, {"date": "2021-12-17", "close": 35.49, "volume": 1979380.0}, {"date": "2021-12-20", "close": 35.54, "volume": 1256397.0}, {"date": "2021-12-21", "close": 36.77, "volume": 685679.0}, {"date": "2021-12-22", "close": 36.74, "volume": 1022661.0}, {"date": "2021-12-23", "close": 37.28, "volume": 735535.0}, {"date": "2021-12-27", "close": 37.51, "volume": 789826.0}, {"date": "2021-12-28", "close": 37.14, "volume": 430321.0}, {"date": "2021-12-29", "close": 36.9, "volume": 611600.0}, {"date": "2021-12-30", "close": 36.66, "volume": 660664.0}, {"date": "2021-12-31", "close": 36.59, "volume": 786809.0}, {"date": "2022-01-03", "close": 37.67, "volume": 1289900.0}, {"date": "2022-01-04", "close": 38.44, "volume": 731632.0}, {"date": "2022-01-05", "close": 38.34, "volume": 1008337.0}, {"date": "2022-01-06", "close": 38.1, "volume": 1081859.0}, {"date": "2022-01-07", "close": 37.72, "volume": 1066994.0}, {"date": "2022-01-10", "close": 38.04, "volume": 1016999.0}, {"date": "2022-01-11", "close": 37.24, "volume": 660540.0}, {"date": "2022-01-12", "close": 36.32, "volume": 733361.0}, {"date": "2022-01-13", "close": 38.01, "volume": 744787.0}, {"date": "2022-01-14", "close": 36.43, "volume": 1135492.0}, {"date": "2022-01-18", "close": 34.2, "volume": 1078163.0}, {"date": "2022-01-19", "close": 34.46, "volume": 1083289.0}, {"date": "2022-01-20", "close": 33.1, "volume": 833500.0}, {"date": "2022-01-21", "close": 32.8, "volume": 1376554.0}, {"date": "2022-01-24", "close": 34.99, "volume": 1282339.0}, {"date": "2022-01-25", "close": 35.14, "volume": 1353874.0}, {"date": "2022-01-26", "close": 33.72, "volume": 904781.0}, {"date": "2022-01-27", "close": 31.82, "volume": 940441.0}, {"date": "2022-01-28", "close": 31.79, "volume": 1552250.0}, {"date": "2022-01-31", "close": 33.21, "volume": 2280964.0}, {"date": "2022-02-01", "close": 34.73, "volume": 2039666.0}, {"date": "2022-02-02", "close": 37.63, "volume": 4888892.0}, {"date": "2022-02-03", "close": 37.22, "volume": 1895778.0}, {"date": "2022-02-04", "close": 37.76, "volume": 1698150.0}, {"date": "2022-02-07", "close": 38.95, "volume": 1331062.0}, {"date": "2022-02-08", "close": 40.62, "volume": 1235369.0}, {"date": "2022-02-09", "close": 42.16, "volume": 974536.0}, {"date": "2022-02-10", "close": 41.36, "volume": 1142003.0}, {"date": "2022-02-11", "close": 41.11, "volume": 894180.0}, {"date": "2022-02-14", "close": 41.01, "volume": 979531.0}, {"date": "2022-02-15", "close": 42.52, "volume": 771642.0}, {"date": "2022-02-16", "close": 43.36, "volume": 1069861.0}, {"date": "2022-02-17", "close": 41.63, "volume": 729470.0}, {"date": "2022-02-18", "close": 42.85, "volume": 820827.0}, {"date": "2022-02-22", "close": 41.32, "volume": 1096237.0}, {"date": "2022-02-23", "close": 40.59, "volume": 1106882.0}, {"date": "2022-02-24", "close": 41.66, "volume": 912148.0}, {"date": "2022-02-25", "close": 42.84, "volume": 730924.0}, {"date": "2022-02-28", "close": 42.54, "volume": 838937.0}, {"date": "2022-03-01", "close": 39.7, "volume": 1208615.0}, {"date": "2022-03-02", "close": 41.63, "volume": 811566.0}, {"date": "2022-03-03", "close": 38.75, "volume": 1024558.0}, {"date": "2022-03-04", "close": 36.83, "volume": 1528266.0}, {"date": "2022-03-07", "close": 31.33, "volume": 2212029.0}, {"date": "2022-03-08", "close": 32.67, "volume": 2009468.0}, {"date": "2022-03-09", "close": 34.9, "volume": 1380806.0}, {"date": "2022-03-10", "close": 35.6, "volume": 1039258.0}, {"date": "2022-03-11", "close": 35.25, "volume": 639508.0}, {"date": "2022-03-14", "close": 33.93, "volume": 1223919.0}, {"date": "2022-03-15", "close": 33.79, "volume": 760473.0}, {"date": "2022-03-16", "close": 35.78, "volume": 1006951.0}, {"date": "2022-03-17", "close": 35.43, "volume": 930553.0}, {"date": "2022-03-18", "close": 35.98, "volume": 1265044.0}, {"date": "2022-03-21", "close": 35.98, "volume": 1114728.0}, {"date": "2022-03-22", "close": 37.47, "volume": 1480829.0}, {"date": "2022-03-23", "close": 36.92, "volume": 677516.0}, {"date": "2022-03-24", "close": 37.8, "volume": 803223.0}, {"date": "2022-03-25", "close": 36.08, "volume": 1005480.0}, {"date": "2022-03-28", "close": 36.18, "volume": 822132.0}, {"date": "2022-03-29", "close": 38.28, "volume": 1276177.0}, {"date": "2022-03-30", "close": 37.34, "volume": 683858.0}, {"date": "2022-03-31", "close": 38.16, "volume": 866931.0}, {"date": "2022-04-01", "close": 36.96, "volume": 984481.0}, {"date": "2022-04-04", "close": 37.73, "volume": 993529.0}, {"date": "2022-04-05", "close": 36.15, "volume": 899503.0}, {"date": "2022-04-06", "close": 35.09, "volume": 1102976.0}, {"date": "2022-04-07", "close": 35.01, "volume": 1235485.0}, {"date": "2022-04-08", "close": 33.98, "volume": 1314048.0}, {"date": "2022-04-11", "close": 34.6, "volume": 1225989.0}, {"date": "2022-04-12", "close": 35.54, "volume": 1102930.0}, {"date": "2022-04-13", "close": 37.16, "volume": 944466.0}, {"date": "2022-04-14", "close": 36.02, "volume": 939554.0}, {"date": "2022-04-18", "close": 36.2, "volume": 781833.0}, {"date": "2022-04-19", "close": 37.26, "volume": 793087.0}, {"date": "2022-04-20", "close": 37.49, "volume": 689158.0}, {"date": "2022-04-21", "close": 38.83, "volume": 1397530.0}, {"date": "2022-04-22", "close": 38.61, "volume": 1099710.0}, {"date": "2022-04-25", "close": 41.12, "volume": 1318477.0}, {"date": "2022-04-26", "close": 39.42, "volume": 1023306.0}, {"date": "2022-04-27", "close": 38.39, "volume": 1033131.0}, {"date": "2022-04-28", "close": 38.84, "volume": 873044.0}, {"date": "2022-04-29", "close": 36.33, "volume": 1173726.0}, {"date": "2022-05-02", "close": 38.84, "volume": 1432242.0}, {"date": "2022-05-03", "close": 39.46, "volume": 2191770.0}, {"date": "2022-05-04", "close": 34.65, "volume": 4000586.0}, {"date": "2022-05-05", "close": 34.6, "volume": 1758253.0}, {"date": "2022-05-06", "close": 35.53, "volume": 1604814.0}, {"date": "2022-05-09", "close": 31.35, "volume": 1159826.0}, {"date": "2022-05-10", "close": 33.36, "volume": 1100360.0}, {"date": "2022-05-11", "close": 32.25, "volume": 904032.0}, {"date": "2022-05-12", "close": 33.8, "volume": 870255.0}, {"date": "2022-05-13", "close": 34.18, "volume": 711889.0}, {"date": "2022-05-16", "close": 32.15, "volume": 899672.0}, {"date": "2022-05-17", "close": 32.35, "volume": 1003923.0}, {"date": "2022-05-18", "close": 29.89, "volume": 1226447.0}, {"date": "2022-05-19", "close": 28.51, "volume": 1579504.0}, {"date": "2022-05-20", "close": 27.36, "volume": 1263437.0}, {"date": "2022-05-23", "close": 26.93, "volume": 1288692.0}, {"date": "2022-05-24", "close": 25.46, "volume": 1120975.0}, {"date": "2022-05-25", "close": 27.84, "volume": 1112372.0}, {"date": "2022-05-26", "close": 29.25, "volume": 1064408.0}, {"date": "2022-05-27", "close": 30.52, "volume": 747227.0}, {"date": "2022-05-31", "close": 30.35, "volume": 909619.0}, {"date": "2022-06-01", "close": 30.04, "volume": 933356.0}, {"date": "2022-06-02", "close": 31.03, "volume": 876506.0}, {"date": "2022-06-03", "close": 29.93, "volume": 517357.0}, {"date": "2022-06-06", "close": 29.98, "volume": 574484.0}, {"date": "2022-06-07", "close": 30.11, "volume": 549716.0}, {"date": "2022-06-08", "close": 29.92, "volume": 300634.0}, {"date": "2022-06-09", "close": 29.48, "volume": 462916.0}, {"date": "2022-06-10", "close": 27.92, "volume": 787673.0}, {"date": "2022-06-13", "close": 25.69, "volume": 1106708.0}, {"date": "2022-06-14", "close": 25.87, "volume": 952427.0}, {"date": "2022-06-15", "close": 26.46, "volume": 676632.0}, {"date": "2022-06-16", "close": 23.94, "volume": 964418.0}, {"date": "2022-06-17", "close": 24.11, "volume": 1389631.0}, {"date": "2022-06-21", "close": 23.21, "volume": 952274.0}, {"date": "2022-06-22", "close": 23.32, "volume": 928432.0}, {"date": "2022-06-23", "close": 23.63, "volume": 1463257.0}, {"date": "2022-06-24", "close": 23.97, "volume": 1880093.0}, {"date": "2022-06-27", "close": 23.39, "volume": 1420121.0}, {"date": "2022-06-28", "close": 22.76, "volume": 1080880.0}, {"date": "2022-06-29", "close": 22.41, "volume": 893953.0}, {"date": "2022-06-30", "close": 22.03, "volume": 1215204.0}, {"date": "2022-07-01", "close": 22.58, "volume": 926443.0}, {"date": "2022-07-05", "close": 23.67, "volume": 1079402.0}, {"date": "2022-07-06", "close": 22.51, "volume": 826463.0}, {"date": "2022-07-07", "close": 23.31, "volume": 799276.0}, {"date": "2022-07-08", "close": 22.77, "volume": 554137.0}, {"date": "2022-07-11", "close": 22.3, "volume": 642519.0}, {"date": "2022-07-12", "close": 22.81, "volume": 919343.0}, {"date": "2022-07-13", "close": 22.9, "volume": 926739.0}, {"date": "2022-07-14", "close": 22.28, "volume": 675142.0}, {"date": "2022-07-15", "close": 22.98, "volume": 673472.0}, {"date": "2022-07-18", "close": 23.18, "volume": 1127150.0}, {"date": "2022-07-19", "close": 24.82, "volume": 1270499.0}, {"date": "2022-07-20", "close": 25.6, "volume": 1264714.0}, {"date": "2022-07-21", "close": 25.41, "volume": 645303.0}, {"date": "2022-07-22", "close": 25.35, "volume": 720547.0}, {"date": "2022-07-25", "close": 24.93, "volume": 461165.0}, {"date": "2022-07-26", "close": 23.62, "volume": 640657.0}, {"date": "2022-07-27", "close": 24.33, "volume": 1364671.0}, {"date": "2022-07-28", "close": 26.84, "volume": 1218332.0}, {"date": "2022-07-29", "close": 27.75, "volume": 1269629.0}, {"date": "2022-08-01", "close": 27.6, "volume": 871491.0}, {"date": "2022-08-02", "close": 28.05, "volume": 529868.0}, {"date": "2022-08-03", "close": 29.5, "volume": 779917.0}, {"date": "2022-08-04", "close": 28.31, "volume": 823060.0}, {"date": "2022-08-05", "close": 27.92, "volume": 783670.0}, {"date": "2022-08-08", "close": 29.53, "volume": 567790.0}, {"date": "2022-08-09", "close": 28.67, "volume": 632497.0}, {"date": "2022-08-10", "close": 30.31, "volume": 814004.0}, {"date": "2022-08-11", "close": 31.4, "volume": 1087286.0}, {"date": "2022-08-12", "close": 32.88, "volume": 997119.0}, {"date": "2022-08-15", "close": 32.85, "volume": 1404291.0}, {"date": "2022-08-16", "close": 33.35, "volume": 800835.0}, {"date": "2022-08-17", "close": 32.81, "volume": 648607.0}, {"date": "2022-08-18", "close": 33.28, "volume": 1040748.0}, {"date": "2022-08-19", "close": 31.64, "volume": 527712.0}, {"date": "2022-08-22", "close": 29.71, "volume": 889386.0}, {"date": "2022-08-23", "close": 30.34, "volume": 1113604.0}, {"date": "2022-08-24", "close": 28.84, "volume": 3304654.0}, {"date": "2022-08-25", "close": 28.61, "volume": 1591892.0}, {"date": "2022-08-26", "close": 26.38, "volume": 1492636.0}, {"date": "2022-08-29", "close": 25.99, "volume": 987163.0}, {"date": "2022-08-30", "close": 25.54, "volume": 922618.0}, {"date": "2022-08-31", "close": 24.51, "volume": 1320653.0}, {"date": "2022-09-01", "close": 25.49, "volume": 1608458.0}, {"date": "2022-09-02", "close": 25.79, "volume": 1297594.0}, {"date": "2022-09-06", "close": 25.06, "volume": 897234.0}, {"date": "2022-09-07", "close": 26.86, "volume": 865928.0}, {"date": "2022-09-08", "close": 28.42, "volume": 870153.0}, {"date": "2022-09-09", "close": 29.65, "volume": 1178298.0}, {"date": "2022-09-12", "close": 29.69, "volume": 722459.0}, {"date": "2022-09-13", "close": 28.4, "volume": 612558.0}, {"date": "2022-09-14", "close": 28.65, "volume": 683287.0}, {"date": "2022-09-15", "close": 28.86, "volume": 872377.0}, {"date": "2022-09-16", "close": 28.34, "volume": 890235.0}, {"date": "2022-09-19", "close": 28.26, "volume": 730809.0}, {"date": "2022-09-20", "close": 28.0, "volume": 499915.0}, {"date": "2022-09-21", "close": 28.29, "volume": 829940.0}, {"date": "2022-09-22", "close": 26.88, "volume": 931761.0}, {"date": "2022-09-23", "close": 25.53, "volume": 872021.0}, {"date": "2022-09-26", "close": 25.03, "volume": 970553.0}, {"date": "2022-09-27", "close": 25.9, "volume": 960506.0}, {"date": "2022-09-28", "close": 26.61, "volume": 791477.0}, {"date": "2022-09-29", "close": 25.63, "volume": 719628.0}, {"date": "2022-09-30", "close": 24.98, "volume": 640197.0}, {"date": "2022-10-03", "close": 24.47, "volume": 1065147.0}, {"date": "2022-10-04", "close": 26.76, "volume": 855905.0}, {"date": "2022-10-05", "close": 27.6, "volume": 692014.0}, {"date": "2022-10-06", "close": 26.35, "volume": 546751.0}, {"date": "2022-10-07", "close": 25.43, "volume": 632761.0}, {"date": "2022-10-10", "close": 25.07, "volume": 599449.0}, {"date": "2022-10-11", "close": 25.61, "volume": 785905.0}, {"date": "2022-10-12", "close": 25.92, "volume": 1022794.0}, {"date": "2022-10-13", "close": 26.71, "volume": 886776.0}, {"date": "2022-10-14", "close": 26.25, "volume": 664134.0}, {"date": "2022-10-17", "close": 27.63, "volume": 719508.0}, {"date": "2022-10-18", "close": 28.44, "volume": 673736.0}, {"date": "2022-10-19", "close": 28.66, "volume": 980355.0}, {"date": "2022-10-20", "close": 28.27, "volume": 670020.0}, {"date": "2022-10-21", "close": 29.53, "volume": 887433.0}, {"date": "2022-10-24", "close": 29.62, "volume": 799862.0}, {"date": "2022-10-25", "close": 31.02, "volume": 695500.0}, {"date": "2022-10-26", "close": 31.1, "volume": 1571198.0}, {"date": "2022-10-27", "close": 32.07, "volume": 1219428.0}, {"date": "2022-10-28", "close": 33.82, "volume": 934030.0}, {"date": "2022-10-31", "close": 33.39, "volume": 989436.0}, {"date": "2022-11-01", "close": 32.47, "volume": 1251339.0}, {"date": "2022-11-02", "close": 30.09, "volume": 1605679.0}, {"date": "2022-11-03", "close": 29.46, "volume": 742759.0}, {"date": "2022-11-04", "close": 30.3, "volume": 819369.0}, {"date": "2022-11-07", "close": 28.93, "volume": 870454.0}, {"date": "2022-11-08", "close": 28.89, "volume": 805040.0}, {"date": "2022-11-09", "close": 28.46, "volume": 888394.0}, {"date": "2022-11-10", "close": 32.12, "volume": 1127818.0}, {"date": "2022-11-11", "close": 33.29, "volume": 873712.0}, {"date": "2022-11-14", "close": 34.08, "volume": 1110013.0}, {"date": "2022-11-15", "close": 34.31, "volume": 804171.0}, {"date": "2022-11-16", "close": 33.76, "volume": 625568.0}, {"date": "2022-11-17", "close": 33.44, "volume": 649863.0}, {"date": "2022-11-18", "close": 33.87, "volume": 620075.0}, {"date": "2022-11-21", "close": 33.22, "volume": 583443.0}, {"date": "2022-11-22", "close": 34.22, "volume": 810196.0}, {"date": "2022-11-23", "close": 34.6, "volume": 621062.0}, {"date": "2022-11-25", "close": 34.81, "volume": 257003.0}, {"date": "2022-11-28", "close": 34.56, "volume": 822754.0}, {"date": "2022-11-29", "close": 33.09, "volume": 927966.0}, {"date": "2022-11-30", "close": 33.45, "volume": 865142.0}, {"date": "2022-12-01", "close": 33.15, "volume": 636054.0}, {"date": "2022-12-02", "close": 32.14, "volume": 837690.0}, {"date": "2022-12-05", "close": 32.56, "volume": 1468779.0}, {"date": "2022-12-06", "close": 32.94, "volume": 1005828.0}, {"date": "2022-12-07", "close": 32.82, "volume": 850795.0}, {"date": "2022-12-08", "close": 35.91, "volume": 1650119.0}, {"date": "2022-12-09", "close": 35.25, "volume": 1426774.0}, {"date": "2022-12-12", "close": 34.57, "volume": 2350413.0}, {"date": "2022-12-13", "close": 35.54, "volume": 1666708.0}, {"date": "2022-12-14", "close": 35.68, "volume": 1268060.0}, {"date": "2022-12-15", "close": 35.06, "volume": 1092634.0}, {"date": "2022-12-16", "close": 35.43, "volume": 1674927.0}, {"date": "2022-12-19", "close": 33.1, "volume": 1328677.0}, {"date": "2022-12-20", "close": 32.62, "volume": 834416.0}, {"date": "2022-12-21", "close": 32.8, "volume": 744232.0}, {"date": "2022-12-22", "close": 33.08, "volume": 626797.0}, {"date": "2022-12-23", "close": 32.94, "volume": 399100.0}, {"date": "2022-12-27", "close": 32.86, "volume": 577834.0}, {"date": "2022-12-28", "close": 32.1, "volume": 672135.0}, {"date": "2022-12-29", "close": 33.52, "volume": 858672.0}, {"date": "2022-12-30", "close": 31.91, "volume": 887617.0}, {"date": "2023-01-03", "close": 32.42, "volume": 932993.0}, {"date": "2023-01-04", "close": 34.02, "volume": 833593.0}, {"date": "2023-01-05", "close": 34.54, "volume": 908322.0}, {"date": "2023-01-06", "close": 35.7, "volume": 869350.0}, {"date": "2023-01-09", "close": 36.62, "volume": 864681.0}, {"date": "2023-01-10", "close": 37.74, "volume": 884831.0}, {"date": "2023-01-11", "close": 36.79, "volume": 1078093.0}, {"date": "2023-01-12", "close": 36.98, "volume": 771689.0}, {"date": "2023-01-13", "close": 37.56, "volume": 989345.0}, {"date": "2023-01-17", "close": 37.25, "volume": 717732.0}, {"date": "2023-01-18", "close": 36.82, "volume": 641531.0}, {"date": "2023-01-19", "close": 35.74, "volume": 923126.0}, {"date": "2023-01-20", "close": 37.77, "volume": 1168876.0}, {"date": "2023-01-23", "close": 38.42, "volume": 935149.0}, {"date": "2023-01-24", "close": 37.66, "volume": 796851.0}, {"date": "2023-01-25", "close": 38.09, "volume": 739190.0}, {"date": "2023-01-26", "close": 38.97, "volume": 777209.0}, {"date": "2023-01-27", "close": 39.06, "volume": 708192.0}, {"date": "2023-01-30", "close": 38.55, "volume": 1021373.0}, {"date": "2023-01-31", "close": 39.46, "volume": 1234438.0}, {"date": "2023-02-01", "close": 39.28, "volume": 3687321.0}, {"date": "2023-02-02", "close": 40.47, "volume": 2064095.0}, {"date": "2023-02-03", "close": 41.09, "volume": 1558674.0}, {"date": "2023-02-06", "close": 40.35, "volume": 934288.0}, {"date": "2023-02-07", "close": 41.12, "volume": 1006877.0}, {"date": "2023-02-08", "close": 40.74, "volume": 758186.0}, {"date": "2023-02-09", "close": 40.67, "volume": 1021872.0}, {"date": "2023-02-10", "close": 40.2, "volume": 895859.0}, {"date": "2023-02-13", "close": 40.67, "volume": 684954.0}, {"date": "2023-02-14", "close": 40.85, "volume": 628550.0}, {"date": "2023-02-15", "close": 41.06, "volume": 525801.0}, {"date": "2023-02-16", "close": 40.75, "volume": 1082569.0}, {"date": "2023-02-17", "close": 39.4, "volume": 1191531.0}, {"date": "2023-02-21", "close": 38.74, "volume": 1264779.0}, {"date": "2023-02-22", "close": 40.73, "volume": 987366.0}, {"date": "2023-02-23", "close": 39.88, "volume": 1077724.0}, {"date": "2023-02-24", "close": 38.43, "volume": 978413.0}, {"date": "2023-02-27", "close": 38.02, "volume": 639314.0}, {"date": "2023-02-28", "close": 38.0, "volume": 1217294.0}, {"date": "2023-03-01", "close": 39.06, "volume": 731809.0}, {"date": "2023-03-02", "close": 39.93, "volume": 533918.0}, {"date": "2023-03-03", "close": 38.69, "volume": 815319.0}, {"date": "2023-03-06", "close": 38.39, "volume": 809170.0}, {"date": "2023-03-07", "close": 38.02, "volume": 1075171.0}, {"date": "2023-03-08", "close": 38.31, "volume": 658584.0}, {"date": "2023-03-09", "close": 36.42, "volume": 1525851.0}, {"date": "2023-03-10", "close": 34.81, "volume": 1498510.0}, {"date": "2023-03-13", "close": 34.49, "volume": 1810074.0}, {"date": "2023-03-14", "close": 35.22, "volume": 1082781.0}, {"date": "2023-03-15", "close": 36.21, "volume": 1074436.0}, {"date": "2023-03-16", "close": 36.14, "volume": 1115166.0}, {"date": "2023-03-17", "close": 35.76, "volume": 1538985.0}, {"date": "2023-03-20", "close": 36.34, "volume": 1286770.0}, {"date": "2023-03-21", "close": 37.22, "volume": 1361315.0}, {"date": "2023-03-22", "close": 37.33, "volume": 1152437.0}, {"date": "2023-03-23", "close": 36.22, "volume": 1421779.0}, {"date": "2023-03-24", "close": 35.78, "volume": 1379044.0}, {"date": "2023-03-27", "close": 35.26, "volume": 1227595.0}, {"date": "2023-03-28", "close": 35.88, "volume": 1060274.0}, {"date": "2023-03-29", "close": 35.9, "volume": 710924.0}, {"date": "2023-03-30", "close": 37.22, "volume": 960584.0}, {"date": "2023-03-31", "close": 38.0, "volume": 1276759.0}, {"date": "2023-04-03", "close": 37.57, "volume": 793505.0}, {"date": "2023-04-04", "close": 37.32, "volume": 965485.0}, {"date": "2023-04-05", "close": 37.73, "volume": 834813.0}, {"date": "2023-04-06", "close": 37.43, "volume": 613545.0}, {"date": "2023-04-10", "close": 38.2, "volume": 913938.0}, {"date": "2023-04-11", "close": 38.03, "volume": 633835.0}, {"date": "2023-04-12", "close": 35.98, "volume": 875304.0}, {"date": "2023-04-13", "close": 36.93, "volume": 836192.0}, {"date": "2023-04-14", "close": 37.3, "volume": 742508.0}, {"date": "2023-04-17", "close": 37.18, "volume": 594641.0}, {"date": "2023-04-18", "close": 38.22, "volume": 764252.0}, {"date": "2023-04-19", "close": 38.5, "volume": 468943.0}, {"date": "2023-04-20", "close": 38.19, "volume": 718014.0}, {"date": "2023-04-21", "close": 39.17, "volume": 735977.0}, {"date": "2023-04-24", "close": 39.34, "volume": 777606.0}, {"date": "2023-04-25", "close": 38.17, "volume": 681401.0}, {"date": "2023-04-26", "close": 37.97, "volume": 697006.0}, {"date": "2023-04-27", "close": 38.91, "volume": 607824.0}, {"date": "2023-04-28", "close": 39.92, "volume": 1176646.0}, {"date": "2023-05-01", "close": 40.28, "volume": 1661386.0}, {"date": "2023-05-02", "close": 40.27, "volume": 1964897.0}, {"date": "2023-05-03", "close": 38.76, "volume": 4030276.0}, {"date": "2023-05-04", "close": 39.0, "volume": 1690033.0}, {"date": "2023-05-05", "close": 38.05, "volume": 1065825.0}, {"date": "2023-05-08", "close": 36.96, "volume": 703256.0}, {"date": "2023-05-09", "close": 37.4, "volume": 511046.0}, {"date": "2023-05-10", "close": 36.48, "volume": 963591.0}, {"date": "2023-05-11", "close": 36.31, "volume": 910267.0}, {"date": "2023-05-12", "close": 36.99, "volume": 668131.0}, {"date": "2023-05-15", "close": 38.09, "volume": 798144.0}, {"date": "2023-05-16", "close": 37.54, "volume": 556302.0}, {"date": "2023-05-17", "close": 39.23, "volume": 663695.0}, {"date": "2023-05-18", "close": 40.58, "volume": 891995.0}, {"date": "2023-05-19", "close": 39.54, "volume": 697134.0}, {"date": "2023-05-22", "close": 39.34, "volume": 691562.0}, {"date": "2023-05-23", "close": 39.47, "volume": 812229.0}, {"date": "2023-05-24", "close": 39.82, "volume": 923078.0}, {"date": "2023-05-25", "close": 38.81, "volume": 613103.0}, {"date": "2023-05-26", "close": 38.9, "volume": 732228.0}, {"date": "2023-05-30", "close": 37.28, "volume": 928195.0}, {"date": "2023-05-31", "close": 36.58, "volume": 1710269.0}, {"date": "2023-06-01", "close": 38.12, "volume": 1015528.0}, {"date": "2023-06-02", "close": 39.92, "volume": 1049415.0}, {"date": "2023-06-05", "close": 38.62, "volume": 886324.0}, {"date": "2023-06-06", "close": 38.82, "volume": 969270.0}, {"date": "2023-06-07", "close": 36.39, "volume": 2736357.0}, {"date": "2023-06-08", "close": 35.67, "volume": 1978452.0}, {"date": "2023-06-09", "close": 36.0, "volume": 1035166.0}, {"date": "2023-06-12", "close": 37.82, "volume": 1100051.0}, {"date": "2023-06-13", "close": 37.39, "volume": 723756.0}, {"date": "2023-06-14", "close": 36.15, "volume": 875435.0}, {"date": "2023-06-15", "close": 36.47, "volume": 744317.0}, {"date": "2023-06-16", "close": 36.39, "volume": 980398.0}, {"date": "2023-06-20", "close": 36.57, "volume": 753883.0}, {"date": "2023-06-21", "close": 36.09, "volume": 599923.0}, {"date": "2023-06-22", "close": 35.28, "volume": 933519.0}, {"date": "2023-06-23", "close": 34.05, "volume": 2220380.0}, {"date": "2023-06-26", "close": 34.47, "volume": 1204648.0}, {"date": "2023-06-27", "close": 35.8, "volume": 935108.0}, {"date": "2023-06-28", "close": 36.2, "volume": 1015172.0}, {"date": "2023-06-29", "close": 36.49, "volume": 1472638.0}, {"date": "2023-06-30", "close": 36.6, "volume": 768936.0}, {"date": "2023-07-03", "close": 37.06, "volume": 632224.0}, {"date": "2023-07-05", "close": 35.7, "volume": 1228323.0}, {"date": "2023-07-06", "close": 35.67, "volume": 456044.0}, {"date": "2023-07-07", "close": 36.34, "volume": 569055.0}, {"date": "2023-07-10", "close": 37.87, "volume": 812677.0}, {"date": "2023-07-11", "close": 38.06, "volume": 780952.0}, {"date": "2023-07-12", "close": 38.26, "volume": 510089.0}, {"date": "2023-07-13", "close": 38.1, "volume": 584186.0}, {"date": "2023-07-14", "close": 37.96, "volume": 566058.0}, {"date": "2023-07-17", "close": 37.36, "volume": 527577.0}, {"date": "2023-07-18", "close": 38.49, "volume": 567414.0}, {"date": "2023-07-19", "close": 39.6, "volume": 586376.0}, {"date": "2023-07-20", "close": 39.4, "volume": 577062.0}, {"date": "2023-07-21", "close": 38.99, "volume": 580272.0}, {"date": "2023-07-24", "close": 38.18, "volume": 760339.0}, {"date": "2023-07-25", "close": 37.75, "volume": 784327.0}, {"date": "2023-07-26", "close": 39.21, "volume": 536512.0}, {"date": "2023-07-27", "close": 38.65, "volume": 724158.0}, {"date": "2023-07-28", "close": 38.57, "volume": 788965.0}, {"date": "2023-07-31", "close": 39.28, "volume": 660437.0}, {"date": "2023-08-01", "close": 38.87, "volume": 899691.0}, {"date": "2023-08-02", "close": 38.95, "volume": 735874.0}, {"date": "2023-08-03", "close": 39.03, "volume": 763994.0}, {"date": "2023-08-04", "close": 38.71, "volume": 930035.0}, {"date": "2023-08-07", "close": 39.54, "volume": 919886.0}, {"date": "2023-08-08", "close": 38.93, "volume": 790780.0}, {"date": "2023-08-09", "close": 38.66, "volume": 883246.0}, {"date": "2023-08-10", "close": 38.6, "volume": 991902.0}, {"date": "2023-08-11", "close": 37.55, "volume": 1040801.0}, {"date": "2023-08-14", "close": 36.71, "volume": 2132811.0}, {"date": "2023-08-15", "close": 36.37, "volume": 1739738.0}, {"date": "2023-08-16", "close": 34.36, "volume": 3335295.0}, {"date": "2023-08-17", "close": 33.26, "volume": 1293572.0}, {"date": "2023-08-18", "close": 34.12, "volume": 1694368.0}, {"date": "2023-08-21", "close": 33.66, "volume": 1178971.0}, {"date": "2023-08-22", "close": 33.97, "volume": 853903.0}, {"date": "2023-08-23", "close": 34.2, "volume": 723247.0}, {"date": "2023-08-24", "close": 33.77, "volume": 742833.0}, {"date": "2023-08-25", "close": 33.05, "volume": 932569.0}, {"date": "2023-08-28", "close": 32.37, "volume": 824933.0}, {"date": "2023-08-29", "close": 32.51, "volume": 987053.0}, {"date": "2023-08-30", "close": 32.64, "volume": 1037561.0}, {"date": "2023-08-31", "close": 32.73, "volume": 783317.0}, {"date": "2023-09-01", "close": 32.67, "volume": 944378.0}, {"date": "2023-09-05", "close": 31.35, "volume": 1514274.0}, {"date": "2023-09-06", "close": 30.63, "volume": 1009343.0}, {"date": "2023-09-07", "close": 31.3, "volume": 1172347.0}, {"date": "2023-09-08", "close": 31.13, "volume": 981455.0}, {"date": "2023-09-11", "close": 30.54, "volume": 1345133.0}, {"date": "2023-09-12", "close": 31.21, "volume": 1115431.0}, {"date": "2023-09-13", "close": 31.67, "volume": 1295406.0}, {"date": "2023-09-14", "close": 32.36, "volume": 954071.0}, {"date": "2023-09-15", "close": 31.42, "volume": 1326275.0}, {"date": "2023-09-18", "close": 31.14, "volume": 1001600.0}, {"date": "2023-09-19", "close": 31.83, "volume": 908163.0}, {"date": "2023-09-20", "close": 32.2, "volume": 1076567.0}, {"date": "2023-09-21", "close": 31.72, "volume": 776316.0}, {"date": "2023-09-22", "close": 30.15, "volume": 1083551.0}, {"date": "2023-09-25", "close": 29.58, "volume": 998738.0}, {"date": "2023-09-26", "close": 28.92, "volume": 1519072.0}, {"date": "2023-09-27", "close": 29.45, "volume": 1549510.0}, {"date": "2023-09-28", "close": 31.05, "volume": 1195819.0}, {"date": "2023-09-29", "close": 31.59, "volume": 1997870.0}, {"date": "2023-10-02", "close": 31.35, "volume": 1254584.0}, {"date": "2023-10-03", "close": 29.75, "volume": 1389068.0}, {"date": "2023-10-04", "close": 30.63, "volume": 1331099.0}, {"date": "2023-10-05", "close": 30.54, "volume": 1038695.0}, {"date": "2023-10-06", "close": 29.51, "volume": 1301404.0}, {"date": "2023-10-09", "close": 29.85, "volume": 1308167.0}, {"date": "2023-10-10", "close": 30.86, "volume": 618474.0}, {"date": "2023-10-11", "close": 30.87, "volume": 741750.0}, {"date": "2023-10-12", "close": 30.06, "volume": 980282.0}, {"date": "2023-10-13", "close": 30.37, "volume": 1019568.0}, {"date": "2023-10-16", "close": 32.04, "volume": 1330173.0}, {"date": "2023-10-17", "close": 33.65, "volume": 1540067.0}, {"date": "2023-10-18", "close": 33.23, "volume": 1423323.0}, {"date": "2023-10-19", "close": 33.05, "volume": 968205.0}, {"date": "2023-10-20", "close": 32.98, "volume": 1006634.0}, {"date": "2023-10-23", "close": 32.54, "volume": 1322492.0}, {"date": "2023-10-24", "close": 32.45, "volume": 1004891.0}, {"date": "2023-10-25", "close": 32.65, "volume": 798005.0}, {"date": "2023-10-26", "close": 32.7, "volume": 834155.0}, {"date": "2023-10-27", "close": 32.73, "volume": 830726.0}, {"date": "2023-10-30", "close": 33.4, "volume": 1487699.0}, {"date": "2023-10-31", "close": 33.92, "volume": 2435988.0}, {"date": "2023-11-01", "close": 34.48, "volume": 3234468.0}, {"date": "2023-11-02", "close": 33.84, "volume": 2119200.0}, {"date": "2023-11-03", "close": 35.28, "volume": 1580734.0}, {"date": "2023-11-06", "close": 35.02, "volume": 1037811.0}, {"date": "2023-11-07", "close": 34.2, "volume": 1409868.0}, {"date": "2023-11-08", "close": 33.74, "volume": 1090790.0}, {"date": "2023-11-09", "close": 33.75, "volume": 841322.0}, {"date": "2023-11-10", "close": 33.95, "volume": 1082466.0}, {"date": "2023-11-13", "close": 34.02, "volume": 882195.0}, {"date": "2023-11-14", "close": 36.38, "volume": 1495300.0}, {"date": "2023-11-15", "close": 36.84, "volume": 1115780.0}, {"date": "2023-11-16", "close": 36.31, "volume": 697838.0}, {"date": "2023-11-17", "close": 36.25, "volume": 805538.0}, {"date": "2023-11-20", "close": 36.3, "volume": 727365.0}, {"date": "2023-11-21", "close": 35.48, "volume": 683604.0}, {"date": "2023-11-22", "close": 35.72, "volume": 911373.0}, {"date": "2023-11-24", "close": 35.55, "volume": 370494.0}, {"date": "2023-11-27", "close": 35.39, "volume": 1210458.0}, {"date": "2023-11-28", "close": 35.44, "volume": 1187264.0}, {"date": "2023-11-29", "close": 36.19, "volume": 1301120.0}, {"date": "2023-11-30", "close": 36.01, "volume": 1328551.0}, {"date": "2023-12-01", "close": 37.56, "volume": 1476852.0}, {"date": "2023-12-04", "close": 38.49, "volume": 1336294.0}, {"date": "2023-12-05", "close": 37.82, "volume": 1069059.0}, {"date": "2023-12-06", "close": 39.31, "volume": 1058664.0}, {"date": "2023-12-07", "close": 39.64, "volume": 726339.0}, {"date": "2023-12-08", "close": 39.77, "volume": 885861.0}, {"date": "2023-12-11", "close": 41.16, "volume": 1570620.0}, {"date": "2023-12-12", "close": 41.12, "volume": 1212025.0}, {"date": "2023-12-13", "close": 41.6, "volume": 977131.0}, {"date": "2023-12-14", "close": 42.35, "volume": 1375969.0}, {"date": "2023-12-15", "close": 40.82, "volume": 2311877.0}, {"date": "2023-12-18", "close": 41.07, "volume": 874451.0}, {"date": "2023-12-19", "close": 41.7, "volume": 923403.0}, {"date": "2023-12-20", "close": 41.34, "volume": 890997.0}, {"date": "2023-12-21", "close": 42.73, "volume": 1142562.0}, {"date": "2023-12-22", "close": 42.84, "volume": 699814.0}, {"date": "2023-12-26", "close": 44.32, "volume": 755515.0}, {"date": "2023-12-27", "close": 44.57, "volume": 1114590.0}, {"date": "2023-12-28", "close": 43.86, "volume": 619474.0}, {"date": "2023-12-29", "close": 43.18, "volume": 812474.0}, {"date": "2024-01-02", "close": 42.07, "volume": 1262662.0}, {"date": "2024-01-03", "close": 41.05, "volume": 1427083.0}, {"date": "2024-01-04", "close": 40.85, "volume": 919648.0}, {"date": "2024-01-05", "close": 39.8, "volume": 1208557.0}, {"date": "2024-01-08", "close": 41.28, "volume": 1490246.0}, {"date": "2024-01-09", "close": 41.07, "volume": 800465.0}, {"date": "2024-01-10", "close": 41.32, "volume": 668787.0}, {"date": "2024-01-11", "close": 39.39, "volume": 1246986.0}, {"date": "2024-01-12", "close": 38.2, "volume": 984266.0}, {"date": "2024-01-16", "close": 38.31, "volume": 1092563.0}, {"date": "2024-01-17", "close": 38.46, "volume": 1523028.0}, {"date": "2024-01-18", "close": 39.32, "volume": 1054957.0}, {"date": "2024-01-19", "close": 38.89, "volume": 1232983.0}, {"date": "2024-01-22", "close": 40.0, "volume": 1565740.0}, {"date": "2024-01-23", "close": 39.69, "volume": 1215698.0}, {"date": "2024-01-24", "close": 39.16, "volume": 795483.0}, {"date": "2024-01-25", "close": 39.87, "volume": 862510.0}, {"date": "2024-01-26", "close": 39.41, "volume": 1396029.0}, {"date": "2024-01-29", "close": 40.68, "volume": 1795484.0}, {"date": "2024-01-30", "close": 40.69, "volume": 1833828.0}, {"date": "2024-01-31", "close": 42.79, "volume": 5065031.0}, {"date": "2024-02-01", "close": 46.03, "volume": 2566406.0}, {"date": "2024-02-02", "close": 45.27, "volume": 1563264.0}, {"date": "2024-02-05", "close": 44.16, "volume": 1323500.0}, {"date": "2024-02-06", "close": 44.55, "volume": 1111822.0}, {"date": "2024-02-07", "close": 44.17, "volume": 1083356.0}, {"date": "2024-02-08", "close": 45.04, "volume": 944114.0}, {"date": "2024-02-09", "close": 44.3, "volume": 934533.0}, {"date": "2024-02-12", "close": 45.81, "volume": 1179786.0}, {"date": "2024-02-13", "close": 44.32, "volume": 1105773.0}, {"date": "2024-02-14", "close": 43.98, "volume": 1303911.0}, {"date": "2024-02-15", "close": 44.65, "volume": 1049995.0}, {"date": "2024-02-16", "close": 44.88, "volume": 1408146.0}, {"date": "2024-02-20", "close": 45.23, "volume": 1100424.0}, {"date": "2024-02-21", "close": 44.82, "volume": 908690.0}, {"date": "2024-02-22", "close": 45.61, "volume": 979859.0}, {"date": "2024-02-23", "close": 46.3, "volume": 651653.0}, {"date": "2024-02-26", "close": 46.2, "volume": 780411.0}, {"date": "2024-02-27", "close": 46.71, "volume": 1195396.0}, {"date": "2024-02-28", "close": 46.77, "volume": 801545.0}, {"date": "2024-02-29", "close": 46.34, "volume": 1389279.0}, {"date": "2024-03-01", "close": 46.24, "volume": 954581.0}, {"date": "2024-03-04", "close": 46.78, "volume": 930120.0}, {"date": "2024-03-05", "close": 47.68, "volume": 967637.0}, {"date": "2024-03-06", "close": 48.77, "volume": 1138002.0}, {"date": "2024-03-07", "close": 48.66, "volume": 1079854.0}, {"date": "2024-03-08", "close": 49.05, "volume": 838701.0}, {"date": "2024-03-11", "close": 48.04, "volume": 1138923.0}, {"date": "2024-03-12", "close": 48.78, "volume": 902362.0}, {"date": "2024-03-13", "close": 48.71, "volume": 1395842.0}, {"date": "2024-03-14", "close": 47.52, "volume": 1095358.0}, {"date": "2024-03-15", "close": 47.93, "volume": 1480098.0}, {"date": "2024-03-18", "close": 47.08, "volume": 1167279.0}, {"date": "2024-03-19", "close": 46.74, "volume": 884795.0}, {"date": "2024-03-20", "close": 47.1, "volume": 1743656.0}, {"date": "2024-03-21", "close": 45.6, "volume": 2247771.0}, {"date": "2024-03-22", "close": 46.08, "volume": 1150460.0}, {"date": "2024-03-25", "close": 46.08, "volume": 2051470.0}, {"date": "2024-03-26", "close": 47.46, "volume": 1092219.0}, {"date": "2024-03-27", "close": 49.03, "volume": 847248.0}, {"date": "2024-03-28", "close": 49.68, "volume": 805637.0}, {"date": "2024-04-01", "close": 50.96, "volume": 2089052.0}, {"date": "2024-04-02", "close": 49.67, "volume": 1493441.0}, {"date": "2024-04-03", "close": 50.16, "volume": 1257421.0}, {"date": "2024-04-04", "close": 47.11, "volume": 2095643.0}, {"date": "2024-04-05", "close": 46.14, "volume": 1204956.0}, {"date": "2024-04-08", "close": 48.2, "volume": 1242198.0}, {"date": "2024-04-09", "close": 47.91, "volume": 833439.0}, {"date": "2024-04-10", "close": 47.18, "volume": 1511509.0}, {"date": "2024-04-11", "close": 46.65, "volume": 1317925.0}, {"date": "2024-04-12", "close": 45.24, "volume": 1651172.0}, {"date": "2024-04-15", "close": 45.02, "volume": 1284737.0}, {"date": "2024-04-16", "close": 45.28, "volume": 1069864.0}, {"date": "2024-04-17", "close": 44.07, "volume": 1150024.0}, {"date": "2024-04-18", "close": 45.3, "volume": 2861757.0}, {"date": "2024-04-19", "close": 45.23, "volume": 1329488.0}, {"date": "2024-04-22", "close": 46.21, "volume": 1017792.0}, {"date": "2024-04-23", "close": 48.0, "volume": 1041062.0}, {"date": "2024-04-24", "close": 47.59, "volume": 772694.0}, {"date": "2024-04-25", "close": 48.27, "volume": 822725.0}, {"date": "2024-04-26", "close": 48.83, "volume": 1035754.0}, {"date": "2024-04-29", "close": 49.66, "volume": 2184864.0}, {"date": "2024-04-30", "close": 53.6, "volume": 3762340.0}, {"date": "2024-05-01", "close": 54.95, "volume": 2391879.0}, {"date": "2024-05-02", "close": 54.34, "volume": 1438913.0}, {"date": "2024-05-03", "close": 54.98, "volume": 1081489.0}, {"date": "2024-05-06", "close": 57.53, "volume": 1825916.0}, {"date": "2024-05-07", "close": 56.96, "volume": 1580502.0}, {"date": "2024-05-08", "close": 57.88, "volume": 1403397.0}, {"date": "2024-05-09", "close": 58.52, "volume": 1271824.0}, {"date": "2024-05-10", "close": 58.82, "volume": 920581.0}, {"date": "2024-05-13", "close": 60.94, "volume": 1563871.0}, {"date": "2024-05-14", "close": 62.39, "volume": 1681684.0}, {"date": "2024-05-15", "close": 62.1, "volume": 1791715.0}, {"date": "2024-05-16", "close": 62.75, "volume": 981833.0}, {"date": "2024-05-17", "close": 62.56, "volume": 927791.0}, {"date": "2024-05-20", "close": 64.51, "volume": 1236084.0}, {"date": "2024-05-21", "close": 63.84, "volume": 1399052.0}, {"date": "2024-05-22", "close": 64.53, "volume": 1164861.0}, {"date": "2024-05-23", "close": 64.34, "volume": 1080581.0}, {"date": "2024-05-24", "close": 66.32, "volume": 1246822.0}, {"date": "2024-05-28", "close": 67.88, "volume": 1710866.0}, {"date": "2024-05-29", "close": 68.55, "volume": 1231382.0}, {"date": "2024-05-30", "close": 69.83, "volume": 1418104.0}, {"date": "2024-05-31", "close": 70.63, "volume": 1522996.0}, {"date": "2024-06-03", "close": 71.61, "volume": 1583800.0}, {"date": "2024-06-04", "close": 71.66, "volume": 1126089.0}, {"date": "2024-06-05", "close": 72.89, "volume": 827917.0}, {"date": "2024-06-06", "close": 72.41, "volume": 1345749.0}, {"date": "2024-06-07", "close": 68.96, "volume": 2024776.0}, {"date": "2024-06-10", "close": 67.38, "volume": 2501957.0}, {"date": "2024-06-11", "close": 66.86, "volume": 1973339.0}, {"date": "2024-06-12", "close": 68.19, "volume": 1617590.0}, {"date": "2024-06-13", "close": 67.95, "volume": 1195391.0}, {"date": "2024-06-14", "close": 67.47, "volume": 1088802.0}, {"date": "2024-06-17", "close": 68.52, "volume": 1658103.0}, {"date": "2024-06-18", "close": 68.06, "volume": 1070297.0}, {"date": "2024-06-20", "close": 71.45, "volume": 2113405.0}, {"date": "2024-06-21", "close": 71.25, "volume": 2183319.0}, {"date": "2024-06-24", "close": 73.62, "volume": 1639155.0}, {"date": "2024-06-25", "close": 74.18, "volume": 1611619.0}, {"date": "2024-06-26", "close": 72.87, "volume": 766054.0}, {"date": "2024-06-27", "close": 74.44, "volume": 858064.0}, {"date": "2024-06-28", "close": 72.39, "volume": 1523004.0}, {"date": "2024-07-01", "close": 72.55, "volume": 1777066.0}, {"date": "2024-07-02", "close": 71.06, "volume": 1689999.0}, {"date": "2024-07-03", "close": 70.6, "volume": 828722.0}, {"date": "2024-07-05", "close": 70.77, "volume": 1082090.0}, {"date": "2024-07-08", "close": 70.12, "volume": 1946952.0}, {"date": "2024-07-09", "close": 66.22, "volume": 2595696.0}, {"date": "2024-07-10", "close": 65.54, "volume": 2275979.0}, {"date": "2024-07-11", "close": 65.21, "volume": 1737926.0}, {"date": "2024-07-12", "close": 63.76, "volume": 2719790.0}, {"date": "2024-07-15", "close": 63.69, "volume": 2049139.0}, {"date": "2024-07-16", "close": 65.22, "volume": 1669093.0}, {"date": "2024-07-17", "close": 66.5, "volume": 2389187.0}, {"date": "2024-07-18", "close": 64.59, "volume": 1884272.0}, {"date": "2024-07-19", "close": 66.69, "volume": 1446986.0}, {"date": "2024-07-22", "close": 66.35, "volume": 1394188.0}, {"date": "2024-07-23", "close": 66.5, "volume": 1364379.0}, {"date": "2024-07-24", "close": 62.69, "volume": 1984135.0}, {"date": "2024-07-25", "close": 62.91, "volume": 1439155.0}, {"date": "2024-07-26", "close": 64.11, "volume": 1438034.0}, {"date": "2024-07-29", "close": 65.63, "volume": 1189036.0}, {"date": "2024-07-30", "close": 67.74, "volume": 1224391.0}, {"date": "2024-07-31", "close": 66.81, "volume": 1147469.0}, {"date": "2024-08-01", "close": 63.69, "volume": 1480347.0}, {"date": "2024-08-02", "close": 59.33, "volume": 2186470.0}, {"date": "2024-08-05", "close": 59.09, "volume": 2672287.0}, {"date": "2024-08-06", "close": 62.63, "volume": 1586314.0}, {"date": "2024-08-07", "close": 61.75, "volume": 1654001.0}, {"date": "2024-08-08", "close": 65.83, "volume": 1373103.0}, {"date": "2024-08-09", "close": 66.64, "volume": 1772880.0}, {"date": "2024-08-12", "close": 68.44, "volume": 2451685.0}, {"date": "2024-08-13", "close": 70.4, "volume": 3177164.0}, {"date": "2024-08-14", "close": 62.86, "volume": 8839776.0}, {"date": "2024-08-15", "close": 67.06, "volume": 3206035.0}, {"date": "2024-08-16", "close": 65.57, "volume": 2139673.0}, {"date": "2024-08-19", "close": 68.11, "volume": 1850307.0}, {"date": "2024-08-20", "close": 66.65, "volume": 1167355.0}, {"date": "2024-08-21", "close": 69.39, "volume": 1188294.0}, {"date": "2024-08-22", "close": 68.58, "volume": 907688.0}, {"date": "2024-08-23", "close": 71.13, "volume": 1500308.0}, {"date": "2024-08-26", "close": 71.19, "volume": 1228557.0}, {"date": "2024-08-27", "close": 71.51, "volume": 951346.0}, {"date": "2024-08-28", "close": 69.74, "volume": 1017110.0}, {"date": "2024-08-29", "close": 70.2, "volume": 1041289.0}, {"date": "2024-08-30", "close": 71.52, "volume": 1248738.0}, {"date": "2024-09-03", "close": 71.21, "volume": 2046139.0}, {"date": "2024-09-04", "close": 71.97, "volume": 1185278.0}, {"date": "2024-09-05", "close": 71.76, "volume": 997081.0}, {"date": "2024-09-06", "close": 69.14, "volume": 1519552.0}, {"date": "2024-09-09", "close": 71.6, "volume": 1845321.0}, {"date": "2024-09-10", "close": 69.58, "volume": 1393568.0}, {"date": "2024-09-11", "close": 69.99, "volume": 1219913.0}, {"date": "2024-09-12", "close": 69.29, "volume": 695502.0}, {"date": "2024-09-13", "close": 70.39, "volume": 1025661.0}, {"date": "2024-09-16", "close": 72.26, "volume": 1547321.0}, {"date": "2024-09-17", "close": 75.19, "volume": 1653645.0}, {"date": "2024-09-18", "close": 74.08, "volume": 1468371.0}, {"date": "2024-09-19", "close": 77.7, "volume": 1327109.0}, {"date": "2024-09-20", "close": 76.65, "volume": 1323664.0}, {"date": "2024-09-23", "close": 77.85, "volume": 1306674.0}, {"date": "2024-09-24", "close": 77.16, "volume": 964180.0}, {"date": "2024-09-25", "close": 76.06, "volume": 1119492.0}, {"date": "2024-09-26", "close": 76.8, "volume": 802679.0}, {"date": "2024-09-27", "close": 75.59, "volume": 793178.0}, {"date": "2024-09-30", "close": 76.53, "volume": 1062643.0}, {"date": "2024-10-01", "close": 78.76, "volume": 1197346.0}, {"date": "2024-10-02", "close": 79.78, "volume": 878660.0}, {"date": "2024-10-03", "close": 79.81, "volume": 888534.0}, {"date": "2024-10-04", "close": 83.83, "volume": 1026150.0}, {"date": "2024-10-07", "close": 82.45, "volume": 1456641.0}, {"date": "2024-10-08", "close": 84.5, "volume": 1010495.0}, {"date": "2024-10-09", "close": 82.96, "volume": 891939.0}, {"date": "2024-10-10", "close": 82.51, "volume": 807944.0}, {"date": "2024-10-11", "close": 83.48, "volume": 988296.0}, {"date": "2024-10-14", "close": 87.7, "volume": 1351719.0}, {"date": "2024-10-15", "close": 89.53, "volume": 1578725.0}, {"date": "2024-10-16", "close": 90.76, "volume": 1104556.0}, {"date": "2024-10-17", "close": 89.3, "volume": 1085666.0}, {"date": "2024-10-18", "close": 92.46, "volume": 1546894.0}, {"date": "2024-10-21", "close": 93.71, "volume": 898766.0}, {"date": "2024-10-22", "close": 92.93, "volume": 1001153.0}, {"date": "2024-10-23", "close": 94.32, "volume": 702020.0}, {"date": "2024-10-24", "close": 93.8, "volume": 944915.0}, {"date": "2024-10-25", "close": 94.89, "volume": 1270029.0}, {"date": "2024-10-28", "close": 97.73, "volume": 1823935.0}, {"date": "2024-10-29", "close": 97.01, "volume": 2755148.0}, {"date": "2024-10-30", "close": 104.25, "volume": 3076564.0}, {"date": "2024-10-31", "close": 102.71, "volume": 2317735.0}, {"date": "2024-11-01", "close": 104.92, "volume": 1846352.0}, {"date": "2024-11-04", "close": 107.94, "volume": 1361897.0}, {"date": "2024-11-05", "close": 109.82, "volume": 1077513.0}, {"date": "2024-11-06", "close": 115.85, "volume": 2181918.0}, {"date": "2024-11-07", "close": 110.7, "volume": 1435524.0}, {"date": "2024-11-08", "close": 114.88, "volume": 1216659.0}, {"date": "2024-11-11", "close": 117.61, "volume": 1387337.0}, {"date": "2024-11-12", "close": 119.0, "volume": 1637075.0}, {"date": "2024-11-13", "close": 118.65, "volume": 1529136.0}, {"date": "2024-11-14", "close": 116.49, "volume": 1088372.0}, {"date": "2024-11-15", "close": 117.45, "volume": 910828.0}, {"date": "2024-11-18", "close": 122.9, "volume": 1446873.0}, {"date": "2024-11-19", "close": 122.13, "volume": 876314.0}, {"date": "2024-11-20", "close": 124.74, "volume": 1244816.0}, {"date": "2024-11-21", "close": 123.71, "volume": 1167735.0}, {"date": "2024-11-22", "close": 125.62, "volume": 1338370.0}, {"date": "2024-11-25", "close": 130.98, "volume": 1279694.0}, {"date": "2024-11-26", "close": 130.59, "volume": 899158.0}, {"date": "2024-11-27", "close": 130.69, "volume": 960169.0}, {"date": "2024-11-29", "close": 132.27, "volume": 558837.0}, {"date": "2024-12-02", "close": 130.21, "volume": 1361102.0}, {"date": "2024-12-03", "close": 129.08, "volume": 841816.0}, {"date": "2024-12-04", "close": 128.87, "volume": 1103896.0}, {"date": "2024-12-05", "close": 130.77, "volume": 780335.0}, {"date": "2024-12-06", "close": 129.85, "volume": 808007.0}, {"date": "2024-12-09", "close": 122.76, "volume": 1237995.0}, {"date": "2024-12-10", "close": 126.96, "volume": 1226721.0}, {"date": "2024-12-11", "close": 129.74, "volume": 904069.0}, {"date": "2024-12-12", "close": 127.45, "volume": 1000376.0}, {"date": "2024-12-13", "close": 127.85, "volume": 573989.0}, {"date": "2024-12-16", "close": 132.36, "volume": 946875.0}, {"date": "2024-12-17", "close": 133.77, "volume": 1084927.0}, {"date": "2024-12-18", "close": 127.35, "volume": 1440587.0}, {"date": "2024-12-19", "close": 131.33, "volume": 1295459.0}, {"date": "2024-12-20", "close": 134.26, "volume": 2106984.0}, {"date": "2024-12-23", "close": 133.09, "volume": 899253.0}, {"date": "2024-12-24", "close": 137.19, "volume": 354662.0}, {"date": "2024-12-26", "close": 137.11, "volume": 449746.0}, {"date": "2024-12-27", "close": 132.47, "volume": 795097.0}, {"date": "2024-12-30", "close": 132.1, "volume": 1442873.0}, {"date": "2024-12-31", "close": 132.29, "volume": 700803.0}, {"date": "2025-01-02", "close": 137.67, "volume": 1214537.0}, {"date": "2025-01-03", "close": 141.14, "volume": 778507.0}, {"date": "2025-01-06", "close": 140.82, "volume": 909053.0}, {"date": "2025-01-07", "close": 136.79, "volume": 1026715.0}, {"date": "2025-01-08", "close": 139.52, "volume": 946781.0}, {"date": "2025-01-10", "close": 138.48, "volume": 1161533.0}, {"date": "2025-01-13", "close": 139.81, "volume": 972171.0}, {"date": "2025-01-14", "close": 143.19, "volume": 1174615.0}, {"date": "2025-01-15", "close": 143.64, "volume": 859158.0}, {"date": "2025-01-16", "close": 143.54, "volume": 679408.0}, {"date": "2025-01-17", "close": 144.12, "volume": 717620.0}, {"date": "2025-01-21", "close": 153.63, "volume": 1230811.0}, {"date": "2025-01-22", "close": 152.61, "volume": 1384179.0}, {"date": "2025-01-23", "close": 154.52, "volume": 846805.0}, {"date": "2025-01-24", "close": 149.5, "volume": 1278973.0}, {"date": "2025-01-27", "close": 151.82, "volume": 1575662.0}, {"date": "2025-01-28", "close": 154.61, "volume": 1391882.0}, {"date": "2025-01-29", "close": 179.79, "volume": 4406909.0}, {"date": "2025-01-30", "close": 182.5, "volume": 1854266.0}, {"date": "2025-01-31", "close": 181.97, "volume": 1809912.0}, {"date": "2025-02-03", "close": 189.14, "volume": 1892839.0}, {"date": "2025-02-04", "close": 188.01, "volume": 1168033.0}, {"date": "2025-02-05", "close": 187.95, "volume": 791516.0}, {"date": "2025-02-06", "close": 182.28, "volume": 1192040.0}, {"date": "2025-02-07", "close": 172.06, "volume": 1654048.0}, {"date": "2025-02-10", "close": 167.87, "volume": 2126966.0}, {"date": "2025-02-11", "close": 164.23, "volume": 1831830.0}, {"date": "2025-02-12", "close": 163.76, "volume": 1627328.0}, {"date": "2025-02-13", "close": 160.21, "volume": 1627887.0}, {"date": "2025-02-14", "close": 158.4, "volume": 1486346.0}, {"date": "2025-02-18", "close": 167.03, "volume": 1769530.0}, {"date": "2025-02-19", "close": 161.35, "volume": 1189206.0}, {"date": "2025-02-20", "close": 153.53, "volume": 1554355.0}, {"date": "2025-02-21", "close": 144.87, "volume": 2018261.0}, {"date": "2025-02-24", "close": 153.07, "volume": 2481343.0}, {"date": "2025-02-25", "close": 155.83, "volume": 1562027.0}, {"date": "2025-02-26", "close": 160.09, "volume": 1490832.0}, {"date": "2025-02-27", "close": 155.51, "volume": 1122466.0}, {"date": "2025-02-28", "close": 164.83, "volume": 1124478.0}, {"date": "2025-03-03", "close": 158.01, "volume": 1471518.0}, {"date": "2025-03-04", "close": 152.52, "volume": 1295329.0}, {"date": "2025-03-05", "close": 150.17, "volume": 1241852.0}, {"date": "2025-03-06", "close": 139.47, "volume": 1359095.0}, {"date": "2025-03-07", "close": 141.37, "volume": 1772439.0}, {"date": "2025-03-10", "close": 140.27, "volume": 1778250.0}, {"date": "2025-03-11", "close": 143.3, "volume": 2036554.0}, {"date": "2025-03-12", "close": 145.61, "volume": 1246967.0}, {"date": "2025-03-13", "close": 134.32, "volume": 1712909.0}, {"date": "2025-03-14", "close": 139.41, "volume": 1410832.0}, {"date": "2025-03-17", "close": 141.65, "volume": 1110714.0}, {"date": "2025-03-18", "close": 133.46, "volume": 1495385.0}, {"date": "2025-03-19", "close": 141.41, "volume": 1274814.0}, {"date": "2025-03-20", "close": 145.42, "volume": 1374928.0}, {"date": "2025-03-21", "close": 144.81, "volume": 1265548.0}, {"date": "2025-03-24", "close": 154.15, "volume": 1229865.0}, {"date": "2025-03-25", "close": 157.95, "volume": 1340490.0}, {"date": "2025-03-26", "close": 154.13, "volume": 1030015.0}, {"date": "2025-03-27", "close": 154.39, "volume": 866713.0}, {"date": "2025-03-28", "close": 147.59, "volume": 1089974.0}, {"date": "2025-03-31", "close": 149.05, "volume": 1636626.0}, {"date": "2025-04-01", "close": 150.91, "volume": 1387873.0}, {"date": "2025-04-02", "close": 155.25, "volume": 1020754.0}, {"date": "2025-04-03", "close": 138.7, "volume": 2563528.0}, {"date": "2025-04-04", "close": 135.07, "volume": 2033594.0}, {"date": "2025-04-07", "close": 136.64, "volume": 2031400.0}, {"date": "2025-04-08", "close": 132.91, "volume": 1646643.0}, {"date": "2025-04-09", "close": 146.29, "volume": 3172470.0}, {"date": "2025-04-10", "close": 142.77, "volume": 1620811.0}, {"date": "2025-04-11", "close": 143.77, "volume": 1277157.0}, {"date": "2025-04-14", "close": 147.64, "volume": 1249580.0}, {"date": "2025-04-15", "close": 151.02, "volume": 1517872.0}, {"date": "2025-04-16", "close": 150.33, "volume": 1444182.0}, {"date": "2025-04-17", "close": 153.45, "volume": 1061973.0}, {"date": "2025-04-21", "close": 149.66, "volume": 1112055.0}, {"date": "2025-04-22", "close": 156.89, "volume": 1877444.0}, {"date": "2025-04-23", "close": 158.53, "volume": 1477576.0}, {"date": "2025-04-24", "close": 157.29, "volume": 1002747.0}, {"date": "2025-04-25", "close": 159.65, "volume": 1331503.0}, {"date": "2025-04-28", "close": 160.67, "volume": 2787531.0}, {"date": "2025-04-29", "close": 136.89, "volume": 7941420.0}, {"date": "2025-04-30", "close": 134.3, "volume": 2550119.0}, {"date": "2025-05-01", "close": 130.05, "volume": 2332962.0}, {"date": "2025-05-02", "close": 133.08, "volume": 1682566.0}, {"date": "2025-05-05", "close": 128.68, "volume": 2174662.0}, {"date": "2025-05-06", "close": 133.97, "volume": 2574971.0}, {"date": "2025-05-07", "close": 138.88, "volume": 1616651.0}, {"date": "2025-05-08", "close": 136.64, "volume": 1368407.0}, {"date": "2025-05-09", "close": 136.98, "volume": 835037.0}, {"date": "2025-05-12", "close": 145.6, "volume": 1612956.0}, {"date": "2025-05-13", "close": 151.81, "volume": 1692066.0}, {"date": "2025-05-14", "close": 150.97, "volume": 1258978.0}, {"date": "2025-05-15", "close": 148.64, "volume": 1049588.0}, {"date": "2025-05-16", "close": 151.61, "volume": 1110626.0}, {"date": "2025-05-19", "close": 149.05, "volume": 1342424.0}, {"date": "2025-05-20", "close": 150.08, "volume": 1053082.0}, {"date": "2025-05-21", "close": 143.87, "volume": 1245037.0}, {"date": "2025-05-22", "close": 149.0, "volume": 1162505.0}, {"date": "2025-05-23", "close": 154.53, "volume": 1457943.0}, {"date": "2025-05-27", "close": 165.12, "volume": 1920447.0}, {"date": "2025-05-28", "close": 164.98, "volume": 1091831.0}, {"date": "2025-05-29", "close": 168.47, "volume": 1470837.0}, {"date": "2025-05-30", "close": 172.63, "volume": 1833873.0}, {"date": "2025-06-02", "close": 175.92, "volume": 1219995.0}, {"date": "2025-06-03", "close": 173.36, "volume": 1897106.0}, {"date": "2025-06-04", "close": 173.5, "volume": 960693.0}, {"date": "2025-06-05", "close": 169.33, "volume": 1740631.0}, {"date": "2025-06-06", "close": 171.65, "volume": 951861.0}, {"date": "2025-06-09", "close": 173.45, "volume": 1387487.0}, {"date": "2025-06-10", "close": 168.39, "volume": 1423053.0}, {"date": "2025-06-11", "close": 175.81, "volume": 1637401.0}, {"date": "2025-06-12", "close": 176.29, "volume": 1269236.0}, {"date": "2025-06-13", "close": 174.57, "volume": 1316405.0}, {"date": "2025-06-16", "close": 181.26, "volume": 1667624.0}, {"date": "2025-06-17", "close": 178.83, "volume": 1439162.0}, {"date": "2025-06-18", "close": 178.31, "volume": 1119700.0}, {"date": "2025-06-20", "close": 178.65, "volume": 1391761.0}, {"date": "2025-06-23", "close": 178.64, "volume": 1555252.0}, {"date": "2025-06-24", "close": 180.0, "volume": 1209789.0}, {"date": "2025-06-25", "close": 176.67, "volume": 1119352.0}, {"date": "2025-06-26", "close": 181.78, "volume": 1011634.0}, {"date": "2025-06-27", "close": 180.05, "volume": 1899570.0}, {"date": "2025-06-30", "close": 180.33, "volume": 2062012.0}, {"date": "2025-07-01", "close": 184.02, "volume": 1720583.0}, {"date": "2025-07-02", "close": 181.73, "volume": 1095479.0}, {"date": "2025-07-03", "close": 182.77, "volume": 456118.0}, {"date": "2025-07-07", "close": 173.42, "volume": 1851411.0}, {"date": "2025-07-08", "close": 171.28, "volume": 1156631.0}, {"date": "2025-07-09", "close": 169.19, "volume": 1301792.0}, {"date": "2025-07-10", "close": 166.71, "volume": 1622458.0}, {"date": "2025-07-11", "close": 165.09, "volume": 1426178.0}, {"date": "2025-07-14", "close": 165.38, "volume": 1169760.0}, {"date": "2025-07-15", "close": 164.51, "volume": 1045986.0}, {"date": "2025-07-16", "close": 166.18, "volume": 1196198.0}, {"date": "2025-07-17", "close": 165.13, "volume": 1590864.0}, {"date": "2025-07-18", "close": 161.8, "volume": 1528186.0}, {"date": "2025-07-21", "close": 162.69, "volume": 1047398.0}, {"date": "2025-07-22", "close": 161.3, "volume": 1090804.0}, {"date": "2025-07-23", "close": 160.51, "volume": 1150658.0}, {"date": "2025-07-24", "close": 152.32, "volume": 1736083.0}, {"date": "2025-07-25", "close": 153.5, "volume": 872843.0}, {"date": "2025-07-28", "close": 157.14, "volume": 1094141.0}, {"date": "2025-07-29", "close": 159.47, "volume": 1763026.0}, {"date": "2025-07-30", "close": 165.89, "volume": 1300042.0}, {"date": "2025-07-31", "close": 157.6, "volume": 1254341.0}, {"date": "2025-08-01", "close": 155.91, "volume": 1455983.0}, {"date": "2025-08-04", "close": 160.57, "volume": 816958.0}, {"date": "2025-08-05", "close": 158.68, "volume": 814366.0}, {"date": "2025-08-06", "close": 159.09, "volume": 485222.0}, {"date": "2025-08-07", "close": 159.48, "volume": 840013.0}, {"date": "2025-08-08", "close": 151.97, "volume": 1356754.0}, {"date": "2025-08-11", "close": 152.09, "volume": 1559426.0}, {"date": "2025-08-12", "close": 154.88, "volume": 2065097.0}, {"date": "2025-08-13", "close": 157.38, "volume": 4331524.0}, {"date": "2025-08-14", "close": 158.08, "volume": 1812388.0}, {"date": "2025-08-15", "close": 158.16, "volume": 1290643.0}, {"date": "2025-08-18", "close": 155.87, "volume": 1307711.0}, {"date": "2025-08-19", "close": 153.83, "volume": 1213204.0}, {"date": "2025-08-20", "close": 152.6, "volume": 1317329.0}, {"date": "2025-08-21", "close": 152.18, "volume": 714573.0}, {"date": "2025-08-22", "close": 150.4, "volume": 1156529.0}, {"date": "2025-08-25", "close": 151.85, "volume": 1236448.0}, {"date": "2025-08-26", "close": 161.83, "volume": 1777563.0}, {"date": "2025-08-27", "close": 156.14, "volume": 1179883.0}, {"date": "2025-08-28", "close": 155.53, "volume": 966451.0}, {"date": "2025-08-29", "close": 155.98, "volume": 920263.0}, {"date": "2025-09-02", "close": 155.86, "volume": 1118842.0}, {"date": "2025-09-03", "close": 159.06, "volume": 1350190.0}, {"date": "2025-09-04", "close": 159.88, "volume": 1662637.0}, {"date": "2025-09-05", "close": 158.22, "volume": 1098842.0}, {"date": "2025-09-08", "close": 156.61, "volume": 781567.0}, {"date": "2025-09-09", "close": 155.72, "volume": 874414.0}, {"date": "2025-09-10", "close": 154.55, "volume": 1089117.0}, {"date": "2025-09-11", "close": 158.95, "volume": 826163.0}, {"date": "2025-09-12", "close": 153.66, "volume": 1102692.0}, {"date": "2025-09-15", "close": 152.84, "volume": 1639978.0}, {"date": "2025-09-16", "close": 144.19, "volume": 1763359.0}, {"date": "2025-09-17", "close": 144.37, "volume": 1299940.0}, {"date": "2025-09-18", "close": 138.87, "volume": 1728552.0}, {"date": "2025-09-19", "close": 136.35, "volume": 2375060.0}, {"date": "2025-09-22", "close": 138.7, "volume": 1655644.0}, {"date": "2025-09-23", "close": 138.68, "volume": 1125769.0}, {"date": "2025-09-24", "close": 136.96, "volume": 1088894.0}, {"date": "2025-09-25", "close": 133.03, "volume": 1303019.0}, {"date": "2025-09-26", "close": 132.19, "volume": 1178843.0}, {"date": "2025-09-29", "close": 132.97, "volume": 1190256.0}, {"date": "2025-09-30", "close": 126.68, "volume": 2365265.0}, {"date": "2025-10-01", "close": 125.05, "volume": 1716496.0}, {"date": "2025-10-02", "close": 127.74, "volume": 1388291.0}, {"date": "2025-10-03", "close": 126.59, "volume": 1130183.0}, {"date": "2025-10-06", "close": 126.52, "volume": 1204064.0}, {"date": "2025-10-07", "close": 127.13, "volume": 1210203.0}, {"date": "2025-10-08", "close": 121.88, "volume": 1173445.0}, {"date": "2025-10-09", "close": 124.44, "volume": 1515993.0}, {"date": "2025-10-10", "close": 124.86, "volume": 1076902.0}, {"date": "2025-10-13", "close": 128.5, "volume": 1557787.0}, {"date": "2025-10-14", "close": 132.01, "volume": 1270140.0}, {"date": "2025-10-15", "close": 130.82, "volume": 1062184.0}, {"date": "2025-10-16", "close": 128.28, "volume": 1228959.0}, {"date": "2025-10-17", "close": 127.85, "volume": 1213391.0}, {"date": "2025-10-20", "close": 129.78, "volume": 958921.0}, {"date": "2025-10-21", "close": 133.46, "volume": 793245.0}, {"date": "2025-10-22", "close": 132.05, "volume": 938879.0}, {"date": "2025-10-23", "close": 126.37, "volume": 1446110.0}, {"date": "2025-10-24", "close": 127.31, "volume": 1108632.0}, {"date": "2025-10-27", "close": 126.19, "volume": 2033596.0}, {"date": "2025-10-28", "close": 124.26, "volume": 2498570.0}, {"date": "2025-10-29", "close": 114.98, "volume": 5310412.0}, {"date": "2025-10-30", "close": 108.09, "volume": 2676757.0}, {"date": "2025-10-31", "close": 108.66, "volume": 1535991.0}, {"date": "2025-11-03", "close": 105.05, "volume": 1658736.0}, {"date": "2025-11-04", "close": 104.57, "volume": 1805601.0}, {"date": "2025-11-05", "close": 103.52, "volume": 1738862.0}, {"date": "2025-11-06", "close": 102.29, "volume": 1822432.0}, {"date": "2025-11-07", "close": 102.64, "volume": 1339853.0}, {"date": "2025-11-10", "close": 106.61, "volume": 2228998.0}, {"date": "2025-11-11", "close": 105.81, "volume": 1083689.0}, {"date": "2025-11-12", "close": 113.71, "volume": 2507875.0}, {"date": "2025-11-13", "close": 117.16, "volume": 2691882.0}, {"date": "2025-11-14", "close": 113.19, "volume": 1636688.0}, {"date": "2025-11-17", "close": 121.09, "volume": 2578834.0}, {"date": "2025-11-18", "close": 122.2, "volume": 1923277.0}, {"date": "2025-11-19", "close": 127.94, "volume": 2409655.0}, {"date": "2025-11-20", "close": 127.13, "volume": 1708525.0}, {"date": "2025-11-21", "close": 134.96, "volume": 1779777.0}, {"date": "2025-11-24", "close": 140.29, "volume": 2058955.0}, {"date": "2025-11-25", "close": 149.71, "volume": 2564286.0}, {"date": "2025-11-26", "close": 151.77, "volume": 1710678.0}, {"date": "2025-11-28", "close": 153.79, "volume": 744682.0}, {"date": "2025-12-01", "close": 151.37, "volume": 1521930.0}, {"date": "2025-12-02", "close": 149.03, "volume": 1446945.0}, {"date": "2025-12-03", "close": 142.07, "volume": 2003568.0}, {"date": "2025-12-04", "close": 142.24, "volume": 1691789.0}, {"date": "2025-12-05", "close": 140.45, "volume": 1095974.0}, {"date": "2025-12-08", "close": 142.31, "volume": 1120070.0}, {"date": "2025-12-09", "close": 140.12, "volume": 1127299.0}, {"date": "2025-12-10", "close": 136.35, "volume": 1581331.0}, {"date": "2025-12-11", "close": 142.53, "volume": 1378566.0}, {"date": "2025-12-12", "close": 144.45, "volume": 1001010.0}, {"date": "2025-12-15", "close": 144.6, "volume": 1365210.0}, {"date": "2025-12-16", "close": 145.81, "volume": 972668.0}, {"date": "2025-12-17", "close": 145.51, "volume": 1311625.0}, {"date": "2025-12-18", "close": 150.6, "volume": 1284151.0}, {"date": "2025-12-19", "close": 149.44, "volume": 1479435.0}, {"date": "2025-12-22", "close": 151.05, "volume": 835814.0}, {"date": "2025-12-23", "close": 148.82, "volume": 923379.0}, {"date": "2025-12-24", "close": 150.96, "volume": 265202.0}, {"date": "2025-12-26", "close": 149.61, "volume": 517215.0}, {"date": "2025-12-29", "close": 143.3, "volume": 818343.0}, {"date": "2025-12-30", "close": 142.78, "volume": 1057399.0}, {"date": "2025-12-31", "close": 143.52, "volume": 974191.0}, {"date": "2026-01-02", "close": 151.52, "volume": 1113252.0}, {"date": "2026-01-05", "close": 149.48, "volume": 948673.0}, {"date": "2026-01-06", "close": 155.95, "volume": 1061951.0}, {"date": "2026-01-07", "close": 156.23, "volume": 722746.0}, {"date": "2026-01-08", "close": 160.0, "volume": 1256996.0}, {"date": "2026-01-09", "close": 160.01, "volume": 818503.0}, {"date": "2026-01-12", "close": 167.69, "volume": 1015378.0}, {"date": "2026-01-13", "close": 166.27, "volume": 799788.0}, {"date": "2026-01-14", "close": 165.53, "volume": 786508.0}, {"date": "2026-01-15", "close": 166.71, "volume": 749448.0}, {"date": "2026-01-16", "close": 157.68, "volume": 1413666.0}, {"date": "2026-01-20", "close": 159.73, "volume": 1393272.0}, {"date": "2026-01-21", "close": 160.9, "volume": 1080111.0}, {"date": "2026-01-22", "close": 162.44, "volume": 1027483.0}, {"date": "2026-01-23", "close": 162.77, "volume": 1088899.0}, {"date": "2026-01-26", "close": 157.4, "volume": 1318860.0}, {"date": "2026-01-27", "close": 157.29, "volume": 1709216.0}, {"date": "2026-01-28", "close": 156.64, "volume": 3355770.0}, {"date": "2026-01-29", "close": 160.64, "volume": 1765836.0}, {"date": "2026-01-30", "close": 157.72, "volume": 1419513.0}, {"date": "2026-02-02", "close": 162.12, "volume": 1468054.0}, {"date": "2026-02-03", "close": 163.45, "volume": 1443592.0}, {"date": "2026-02-04", "close": 162.06, "volume": 1840762.0}, {"date": "2026-02-05", "close": 160.64, "volume": 1412149.0}, {"date": "2026-02-06", "close": 168.93, "volume": 1285633.0}, {"date": "2026-02-09", "close": 171.21, "volume": 1178709.0}, {"date": "2026-02-10", "close": 163.17, "volume": 1084284.0}, {"date": "2026-02-11", "close": 166.47, "volume": 1015358.0}, {"date": "2026-02-12", "close": 162.54, "volume": 1433223.0}, {"date": "2026-02-13", "close": 161.07, "volume": 832838.0}, {"date": "2026-02-17", "close": 163.33, "volume": 1168209.0}, {"date": "2026-02-18", "close": 158.31, "volume": 1107647.0}, {"date": "2026-02-19", "close": 150.61, "volume": 1109087.0}, {"date": "2026-02-20", "close": 146.52, "volume": 1843259.0}, {"date": "2026-02-23", "close": 140.78, "volume": 1868703.0}, {"date": "2026-02-24", "close": 141.16, "volume": 1088624.0}, {"date": "2026-02-25", "close": 144.9, "volume": 1257319.0}, {"date": "2026-02-26", "close": 151.63, "volume": 1701835.0}, {"date": "2026-02-27", "close": 148.2, "volume": 1571820.0}, {"date": "2026-03-02", "close": 142.41, "volume": 1390110.0}, {"date": "2026-03-03", "close": 140.96, "volume": 1191181.0}, {"date": "2026-03-04", "close": 137.94, "volume": 1108021.0}, {"date": "2026-03-05", "close": 140.38, "volume": 1024609.0}, {"date": "2026-03-06", "close": 134.81, "volume": 1329978.0}, {"date": "2026-03-09", "close": 137.57, "volume": 1205470.0}, {"date": "2026-03-10", "close": 139.82, "volume": 1423576.0}, {"date": "2026-03-11", "close": 144.35, "volume": 1187008.0}, {"date": "2026-03-12", "close": 138.68, "volume": 1331894.0}, {"date": "2026-03-13", "close": 144.02, "volume": 1349846.0}, {"date": "2026-03-16", "close": 144.08, "volume": 1397456.0}, {"date": "2026-03-17", "close": 142.77, "volume": 707005.0}, {"date": "2026-03-18", "close": 140.05, "volume": 782574.0}, {"date": "2026-03-19", "close": 144.76, "volume": 929244.0}, {"date": "2026-03-20", "close": 143.4, "volume": 1928284.0}, {"date": "2026-03-23", "close": 146.96, "volume": 962571.0}, {"date": "2026-03-24", "close": 151.59, "volume": 848646.0}, {"date": "2026-03-25", "close": 147.11, "volume": 1077294.0}, {"date": "2026-03-26", "close": 137.57, "volume": 1275945.0}, {"date": "2026-03-27", "close": 133.67, "volume": 1301215.0}, {"date": "2026-03-30", "close": 136.69, "volume": 901807.0}, {"date": "2026-03-31", "close": 142.77, "volume": 766156.0}, {"date": "2026-04-01", "close": 143.35, "volume": 656478.0}, {"date": "2026-04-02", "close": 144.69, "volume": 1003346.0}, {"date": "2026-04-06", "close": 149.6, "volume": 660397.0}, {"date": "2026-04-07", "close": 148.41, "volume": 665287.0}, {"date": "2026-04-08", "close": 153.65, "volume": 1351518.0}, {"date": "2026-04-09", "close": 154.87, "volume": 693101.0}, {"date": "2026-04-10", "close": 155.13, "volume": 744037.0}, {"date": "2026-04-13", "close": 154.15, "volume": 951992.0}, {"date": "2026-04-14", "close": 159.25, "volume": 759518.0}, {"date": "2026-04-15", "close": 157.23, "volume": 842916.0}, {"date": "2026-04-16", "close": 151.09, "volume": 1335660.0}, {"date": "2026-04-17", "close": 158.14, "volume": 1357464.0}, {"date": "2026-04-20", "close": 158.31, "volume": 1839368.0}, {"date": "2026-04-21", "close": 147.71, "volume": 1823785.0}, {"date": "2026-04-22", "close": 147.76, "volume": 962548.0}, {"date": "2026-04-23", "close": 143.85, "volume": 866371.0}, {"date": "2026-04-24", "close": 138.67, "volume": 1499438.0}, {"date": "2026-04-27", "close": 134.13, "volume": 1714621.0}, {"date": "2026-04-28", "close": 129.14, "volume": 2143112.0}, {"date": "2026-04-29", "close": 147.8, "volume": 3908123.0}, {"date": "2026-04-30", "close": 152.24, "volume": 1511019.0}, {"date": "2026-05-01", "close": 148.14, "volume": 971022.0}, {"date": "2026-05-04", "close": 140.18, "volume": 1305988.0}, {"date": "2026-05-05", "close": 144.94, "volume": 1103150.0}, {"date": "2026-05-06", "close": 147.11, "volume": 997051.0}, {"date": "2026-05-07", "close": 146.3, "volume": 1311012.0}, {"date": "2026-05-08", "close": 138.68, "volume": 1047343.0}, {"date": "2026-05-11", "close": 139.61, "volume": 1173157.0}, {"date": "2026-05-12", "close": 135.33, "volume": 1027662.0}, {"date": "2026-05-13", "close": 126.36, "volume": 1668867.0}, {"date": "2026-05-14", "close": 136.75, "volume": 2394973.0}, {"date": "2026-05-15", "close": 137.22, "volume": 1153755.0}, {"date": "2026-05-18", "close": 132.31, "volume": 1085148.0}, {"date": "2026-05-19", "close": 126.33, "volume": 1046538.0}, {"date": "2026-05-20", "close": 131.18, "volume": 1055031.0}, {"date": "2026-05-21", "close": 136.57, "volume": 926501.0}, {"date": "2026-05-22", "close": 137.41, "volume": 773148.0}, {"date": "2026-05-26", "close": 139.68, "volume": 937935.0}, {"date": "2026-05-27", "close": 141.48, "volume": 1043385.0}, {"date": "2026-05-28", "close": 140.02, "volume": 924829.0}, {"date": "2026-05-29", "close": 142.38, "volume": 834817.0}, {"date": "2026-06-01", "close": 141.76, "volume": 763101.0}, {"date": "2026-06-02", "close": 138.2, "volume": 668435.0}, {"date": "2026-06-03", "close": 140.26, "volume": 775004.0}, {"date": "2026-06-04", "close": 136.5, "volume": 914870.0}, {"date": "2026-06-05", "close": 140.46, "volume": 773276.0}, {"date": "2026-06-08", "close": 146.14, "volume": 1035528.0}, {"date": "2026-06-09", "close": 150.83, "volume": 849766.0}, {"date": "2026-06-10", "close": 147.41, "volume": 1051129.0}, {"date": "2026-06-11", "close": 158.73, "volume": 1163509.0}, {"date": "2026-06-12", "close": 159.32, "volume": 638017.0}, {"date": "2026-06-15", "close": 156.24, "volume": 943813.0}, {"date": "2026-06-16", "close": 153.55, "volume": 811314.0}, {"date": "2026-06-17", "close": 158.8, "volume": 668156.0}, {"date": "2026-06-18", "close": 164.89, "volume": 1002264.0}, {"date": "2026-06-22", "close": 164.46, "volume": 790608.0}, {"date": "2026-06-23", "close": 164.25, "volume": 638908.0}, {"date": "2026-06-24", "close": 169.87, "volume": 986544.0}, {"date": "2026-06-25", "close": 173.41, "volume": 1177118.0}, {"date": "2026-06-26", "close": 171.46, "volume": 2037614.0}, {"date": "2026-06-29", "close": 167.63, "volume": 797726.0}, {"date": "2026-06-30", "close": 168.0, "volume": 848497.0}, {"date": "2026-07-01", "close": 172.07, "volume": 1081733.0}, {"date": "2026-07-02", "close": 177.71, "volume": 1057387.0}, {"date": "2026-07-06", "close": 176.28, "volume": 930949.0}, {"date": "2026-07-07", "close": 175.3, "volume": 955129.0}, {"date": "2026-07-08", "close": 174.96, "volume": 1559893.0}, {"date": "2026-07-09", "close": 180.63, "volume": 1103429.0}, {"date": "2026-07-10", "close": 185.26, "volume": 953041.0}, {"date": "2026-07-13", "close": 189.27, "volume": 715495.0}, {"date": "2026-07-14", "close": 185.33, "volume": 693943.0}, {"date": "2026-07-15", "close": 178.64, "volume": 1325896.0}, {"date": "2026-07-16", "close": 185.47, "volume": 1168433.0}, {"date": "2026-07-17", "close": 189.35, "volume": 743252.0}, {"date": "2026-07-20", "close": 195.01, "volume": 1089823.0}, {"date": "2026-07-21", "close": 192.83, "volume": 1161299.0}, {"date": "2026-07-22", "close": 187.23, "volume": 1275712.0}, {"date": "2026-07-23", "close": 185.0, "volume": 1380086.0}, {"date": "2026-07-24", "close": 186.98, "volume": 892923.0}], "refreshing": true}