{"ticker": "QSR", "overview": {"cik": "1618756", "ticker": "QSR", "name": "Restaurant Brands International Inc.", "industry": "Retail-Eating  Places", "country": "Canada", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001594977-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009113", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001804729-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008567", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003491", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002325", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002324", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002298", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001618756-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001618756-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001618756-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001908102-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001804729-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001908101-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001337160-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001574771-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001594977-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002096961-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001552051-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001552022-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001829353-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002015936-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002137948-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002137948-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001618756-26-000037", "price_sensitive": true}]}, "description": "Restaurant Brands International Inc. trades as QSR on the NYSE and is registered in Canada, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 969 insider filings for the company, from February 2015 to September 2026. Across those, 37 insiders disclosed 24 open-market purchases totalling $253.65M against 227 sales totalling $1.54B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 253650210.47, "sell_n": 227, "sell_sum": 1541917176.247214, "net": -1288266965.777214, "insiders": 37, "first_date": "2015-02-19", "last_date": "2026-09-04"}, "metrics": {"ticker": "QSR", "has_prices": true, "as_of": "2026-08-17", "last": 77.16, "prev_close": 77.64, "change": -0.480000000000004, "change_pct": -0.006182380216383359, "session_volume": 2013200.0, "vwap_5": 76.08763727820907, "vwap_20": 74.31297602675212, "vwap_60": 73.93888515807308, "vwap_250": 71.34273350276592, "high_52w": 81.67, "low_52w": 65.78, "avg_volume_20": 2253428.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001706", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Restaurant Brands International Inc.", "who_key": "Restaurant Brands 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": "Canada", "headline": "Restaurant Brands International Inc. takes a 5% passive stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/0002100119-26-001706-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001594977-26-000020", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Axel Schwan", "who_key": "Schwan Axel", "role": "Pres., Tim Hortons US & Canada", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4671715.5671999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "$4.7M sale: An insider lightens up on QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000159497726000020/0001594977-26-000020-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "0001804729-26-000020", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Thomas Benjamin Curtis", "who_key": "CURTIS THOMAS BENJAMIN", "role": "Pres., BK US & CA", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5166048.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "An insider cashes out $5.2M of QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1804729/000180472926000020/0001804729-26-000020-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "13DG-0001172661-26-003491", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "EdgePoint Investment Group Inc. moves to a 4.95% passive stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-003491-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000950142-26-002324", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "3G Restaurant Brands Holdings General Partner Ltd.", "who_key": "3G Restaurant Brands Holdings General Partner Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "3G Restaurant Brands Holdings General Partner Ltd. moves to a 21.3% activist stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1653986/0000950142-26-002324-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0000950142-26-002325", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "3G Restaurant Brands Holdings General Partner Ltd.", "who_key": "3G Restaurant Brands Holdings General Partner Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "10% owner files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653994/000095014226002325/0000950142-26-002325-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0000950142-26-002298", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "3G Restaurant Brands Holdings General Partner Ltd.", "who_key": "3G Restaurant Brands Holdings General Partner Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "3G Restaurant Brands Holdings General Partner Ltd. moves to a 22.1% activist stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1653986/0000950142-26-002298-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "HOUSE-2026-20035455-T5", "src": "CONGRESS", "ticker": "QSR", "cik": "", "company": "Restaurant Brands International Inc.", "company_raw": "UMA Account # 1\nJT Restaurant Brands International Inc.\nCommon Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds QSR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035455.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0002015936-26-000023", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Thiago T. Santelmo", "who_key": "SANTELMO THIAGO T", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "President files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000201593626000023/0002015936-26-000023-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001829353-26-000019", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Sami A. Siddiqui", "who_key": "Siddiqui Sami A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "CFO files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935326000019/0001829353-26-000019-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001552022-26-000024", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Jill Granat", "who_key": "Granat Jill", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202226000024/0001552022-26-000024-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001552051-26-000020", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Jacqueline Friesner", "who_key": "Friesner Jacqueline", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155205126000020/0001552051-26-000020-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0002096961-26-000017", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Peter Perdue", "who_key": "PERDUE PETER", "role": "President, Popeyes-US & Canada", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "President files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000209696126000017/0002096961-26-000017-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001594977-26-000017", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Axel Schwan", "who_key": "Schwan Axel", "role": "Pres., Tim Hortons US & Canada", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000159497726000017/0001594977-26-000017-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001574771-26-000016", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Joshua Kobza", "who_key": "Kobza Joshua", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "CEO files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000157477126000016/0001574771-26-000016-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001337160-26-000009", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "J. Patrick Doyle", "who_key": "DOYLE J PATRICK", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Director files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000133716026000009/0001337160-26-000009-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001908101-26-000019", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Jeffrey Housman", "who_key": "Housman Jeffrey", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000190810126000019/0001908101-26-000019-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001804729-26-000018", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Thomas Benjamin Curtis", "who_key": "CURTIS THOMAS BENJAMIN", "role": "Pres., BK US & CA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000180472926000018/0001804729-26-000018-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001908102-26-000017", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Duncan Fulton", "who_key": "Fulton Duncan", "role": "Chief Corporate Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "C-suite exec files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000190810226000017/0001908102-26-000017-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0002137948-26-000006", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Marcia Marie Smith", "who_key": "SMITH MARCIA MARIE", "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": "Canada", "headline": "Director files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000213794826000006/0002137948-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "13DG-0001140361-26-020328", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Pershing Square Capital Management, L.P. moves to a 7.8% activist stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/0001140361-26-020328-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0001140361-26-017888", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Pershing Square Capital Management, L.P. adjusts its stake in QSR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/0001140361-26-017888-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "0001829353-26-000015", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Sami A. Siddiqui", "who_key": "Siddiqui Sami A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "CFO files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935326000015/0001829353-26-000015-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0002015936-26-000019", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Thiago T. Santelmo", "who_key": "SANTELMO THIAGO T", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "President files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000201593626000019/0002015936-26-000019-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0001552022-26-000020", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Jill Granat", "who_key": "Granat Jill", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202226000020/0001552022-26-000020-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0001337160-26-000005", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "J. Patrick Doyle", "who_key": "DOYLE J PATRICK", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Director files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000133716026000005/0001337160-26-000005-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0001908102-26-000013", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Duncan Fulton", "who_key": "Fulton Duncan", "role": "Chief Corporate Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "C-suite exec files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000190810226000013/0001908102-26-000013-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0001574771-26-000012", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Joshua Kobza", "who_key": "Kobza Joshua", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "CEO files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000157477126000012/0001574771-26-000012-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0001552051-26-000016", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Jacqueline Friesner", "who_key": "Friesner Jacqueline", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155205126000016/0001552051-26-000016-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0002096961-26-000013", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Peter Perdue", "who_key": "PERDUE PETER", "role": "President, Popeyes-US & Canada", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "President files routine paperwork on QSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000209696126000013/0002096961-26-000013-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}], "recent_buys": [{"id": "0001209191-22-051035", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Thecla Sweeney", "who_key": "SWEENEY THECLA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41020.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Director buys $41K of QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122051035/0001209191-22-051035-index.htm", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166647}, {"id": "0001209191-21-042483", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Marc Lemann", "who_key": "Lemann Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1007250.0000000001, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Board insider adds $1M of QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121042483/0001209191-21-042483-index.htm", "trade_date": "2021-06-18", "timestamp": "2021-06-18", "mins": 2827607}, {"id": "0001209191-21-040956", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "John F. Prato", "who_key": "Prato John F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203730.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "The whole bench is buying QSR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121040956/0001209191-21-040956-index.htm", "trade_date": "2021-06-14", "timestamp": "2021-06-14", "mins": 2833367}, {"id": "0001209191-19-011384", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Alexandre MacEdo", "who_key": "MACEDO ALEXANDRE", "role": "President,Tim Hortons", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2912850.0, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "4 insiders pile into QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119011384/0001209191-19-011384-index.htm", "trade_date": "2019-02-19", "timestamp": "2019-02-19", "mins": 4051607}, {"id": "0001209191-18-056828", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Daniel S. Schwartz", "who_key": "Schwartz Daniel S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "5 insiders now buying QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919118056828/0001209191-18-056828-index.htm", "trade_date": "2018-10-30", "timestamp": "2018-10-30", "mins": 4212887}, {"id": "0001209191-18-038645", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Golnar Khosrowshahi", "who_key": "Khosrowshahi Golnar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 342127.80000000005, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Insider cluster: 6 buying QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919118038645/0001209191-18-038645-index.htm", "trade_date": "2018-06-18", "timestamp": "2018-06-18", "mins": 4405847}, {"id": "0001209191-18-010261", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Ali Hedayat", "who_key": "Hedayat Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290000.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "That makes 7 insiders into QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919118010261/0001209191-18-010261-index.htm", "trade_date": "2018-02-14", "timestamp": "2018-02-14", "mins": 4584407}, {"id": "0001209191-17-060458", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Paul J. Fribourg", "who_key": "FRIBOURG PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999962.4, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "8 insiders now buying QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117060458/0001209191-17-060458-index.htm", "trade_date": "2017-11-08", "timestamp": "2017-11-08", "mins": 4725527}, {"id": "0001209191-17-058474", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Ali Hedayat", "who_key": "Hedayat Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 322900.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "9 insiders pile into QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117058474/0001209191-17-058474-index.htm", "trade_date": "2017-10-30", "timestamp": "2017-10-30", "mins": 4738487}, {"id": "0001209191-17-047657", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Ali Hedayat", "who_key": "Hedayat Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 306600.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "9 insiders now buying QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117047657/0001209191-17-047657-index.htm", "trade_date": "2017-08-04", "timestamp": "2017-08-04", "mins": 4863767}, {"id": "0001209191-17-019783", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Alexandre Van Damme", "who_key": "Van Damme Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7660590.45, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "QSR draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117019783/0001209191-17-019783-index.htm", "trade_date": "2017-03-09", "timestamp": "2017-03-09", "mins": 5076887}, {"id": "0001209191-16-140939", "src": "INSIDERS", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Motta Roberto Moses Thompson", "who_key": "Thompson Motta Roberto Moses", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1033559.9999999999, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "10 insiders pile into QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919116140939/0001209191-16-140939-index.htm", "trade_date": "2016-09-08", "timestamp": "2016-09-08", "mins": 5338967}], "institutional": [{"id": "13DG-0002100119-26-001706", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Restaurant Brands International Inc.", "who_key": "Restaurant Brands 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": "Canada", "headline": "Restaurant Brands International Inc. takes a 5% passive stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/0002100119-26-001706-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0001172661-26-003491", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "EdgePoint Investment Group Inc. moves to a 4.95% passive stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-003491-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000950142-26-002324", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "3G Restaurant Brands Holdings General Partner Ltd.", "who_key": "3G Restaurant Brands Holdings General Partner Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "3G Restaurant Brands Holdings General Partner Ltd. moves to a 21.3% activist stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1653986/0000950142-26-002324-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0000950142-26-002298", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "3G Restaurant Brands Holdings General Partner Ltd.", "who_key": "3G Restaurant Brands Holdings General Partner Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "3G Restaurant Brands Holdings General Partner Ltd. moves to a 22.1% activist stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1653986/0000950142-26-002298-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0001140361-26-020328", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Pershing Square Capital Management, L.P. moves to a 7.8% activist stake in QSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/0001140361-26-020328-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0001140361-26-017888", "src": "13DG", "ticker": "QSR", "cik": "1618756", "company": "Restaurant Brands International Inc.", "company_raw": "Restaurant Brands International Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "Canada", "headline": "Pershing Square Capital Management, L.P. adjusts its stake in QSR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/0001140361-26-017888-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "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": "Restaurant Brands International Inc. Common Shares", "new_value": "Restaurant Brands International Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001618756", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001618756", "applied": 1, "detected_at": "2026-10-27T02:35:16.870204"}]}, "key_people": [{"who": "3G Restaurant Brands Holdings General Partner Ltd.", "who_key": "3G Restaurant Brands Holdings General Partner Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 858515371.8, "net": -858515371.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262073431.8, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000089924317026159/0000899243-17-026159-index.htm"}, {"action": "SELL", "amount": 596441940.0, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000089924315009982/0000899243-15-009982-index.htm"}], "latest": {"action": "SELL", "amount": 262073431.8, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000089924317026159/0000899243-17-026159-index.htm"}}, {"who": "Alexandre Van Damme", "who_key": "Van Damme Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 188578402.95, "sold": 0, "net": 188578402.95, "trades": 3, "top_score": 75.0, "lean": "buying", "history": [{"action": "BUY", "amount": 7660590.45, "date": "2017-03-09", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117019783/0001209191-17-019783-index.htm"}, {"action": "BUY", "amount": 2557812.5, "date": "2016-02-19", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919116100863/0001209191-16-100863-index.htm"}, {"action": "BUY", "amount": 178360000.0, "date": "2015-12-09", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919115085152/0001209191-15-085152-index.htm"}], "latest": {"action": "BUY", "amount": 7660590.45, "date": "2017-03-09", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117019783/0001209191-17-019783-index.htm"}}, {"who": "Daniel S. Schwartz", "who_key": "Schwartz Daniel S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 157678414.70999998, "net": -157678414.70999998, "trades": 4, "top_score": 29.9, "lean": "selling", "history": [{"action": "SELL", "amount": 41258254.87, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121030994/0001209191-21-030994-index.htm"}, {"action": "SELL", "amount": 70723573.24, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119031884/0001209191-19-031884-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-10-30", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919118056828/0001209191-18-056828-index.htm"}, {"action": "SELL", "amount": 45696586.599999994, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117058701/0001209191-17-058701-index.htm"}], "latest": {"action": "SELL", "amount": 41258254.87, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121030994/0001209191-21-030994-index.htm"}}, {"who": "Joshua Kobza", "who_key": "Kobza Joshua", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 111657712.74308349, "net": -111657712.74308349, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15009899.999999998, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000157477126000010/0001574771-26-000010-index.htm"}, {"action": "SELL", "amount": 232219.712832, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000157477126000006/0001574771-26-000006-index.htm"}, {"action": "SELL", "amount": 1806207.13339745, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000157477125000007/0001574771-25-000007-index.htm"}, {"action": "SELL", "amount": 4681682.95512, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000141/0001618756-25-000141-index.htm"}, {"action": "SELL", "amount": 5837136.6879050005, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000103/0001618756-25-000103-index.htm"}, {"action": "SELL", "amount": 797342.3774400001, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000063/0001618756-25-000063-index.htm"}, {"action": "SELL", "amount": 390418.95318405004, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875624000209/0001618756-24-000209-index.htm"}, {"action": "SELL", "amount": 18507757.669999998, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875624000087/0001618756-24-000087-index.htm"}, {"action": "SELL", "amount": 12194157.506129999, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024020541/0000950170-24-020541-index.htm"}, {"action": "SELL", "amount": 2773640.3270340003, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024018216/0000950170-24-018216-index.htm"}, {"action": "SELL", "amount": 1349924.2896150001, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024003140/0000950170-24-003140-index.htm"}, {"action": "SELL", "amount": 191698.24413600002, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017023071608/0000950170-23-071608-index.htm"}, {"action": "SELL", "amount": 1240922.8752000001, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123002467/0001209191-23-002467-index.htm"}, {"action": "SELL", "amount": 986974.312194, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122002518/0001209191-22-002518-index.htm"}, {"action": "SELL", "amount": 3570600.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121053899/0001209191-21-053899-index.htm"}, {"action": "SELL", "amount": 9506123.179441001, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121016418/0001209191-21-016418-index.htm"}, {"action": "SELL", "amount": 719074.0394550001, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121002612/0001209191-21-002612-index.htm"}, {"action": "SELL", "amount": 8959119.33, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919120062525/0001209191-20-062525-index.htm"}, {"action": "SELL", "amount": 15587318.579999998, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119047650/0001209191-19-047650-index.htm"}, {"action": "SELL", "amount": 7315494.569999999, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119010256/0001209191-19-010256-index.htm"}], "latest": {"action": "SELL", "amount": 15009899.999999998, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000157477126000010/0001574771-26-000010-index.htm"}}, {"who": "Jose E. Cil", "who_key": "Cil Jose E.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 80519018.915836, "net": -80519018.915836, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17359233.312408, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123012958/0001209191-23-012958-index.htm"}, {"action": "SELL", "amount": 1430755.5264480002, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123002452/0001209191-23-002452-index.htm"}, {"action": "SELL", "amount": 1011506.47737, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122002520/0001209191-22-002520-index.htm"}, {"action": "SELL", "amount": 444180.0, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121037870/0001209191-21-037870-index.htm"}, {"action": "SELL", "amount": 957886.31961, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121002605/0001209191-21-002605-index.htm"}, {"action": "SELL", "amount": 9537143.2, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119047728/0001209191-19-047728-index.htm"}, {"action": "SELL", "amount": 8709591.96, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119033488/0001209191-19-033488-index.htm"}, {"action": "SELL", "amount": 6449348.1899999995, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117061298/0001209191-17-061298-index.htm"}, {"action": "SELL", "amount": 2771800.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117060461/0001209191-17-060461-index.htm"}, {"action": "SELL", "amount": 4630227.260000001, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117059647/0001209191-17-059647-index.htm"}, {"action": "SELL", "amount": 8475304.96, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117054561/0001209191-17-054561-index.htm"}, {"action": "SELL", "amount": 3893988.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117054230/0001209191-17-054230-index.htm"}, {"action": "SELL", "amount": 6317126.91, "date": "2017-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117040770/0001209191-17-040770-index.htm"}, {"action": "SELL", "amount": 8425766.8, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117040096/0001209191-17-040096-index.htm"}, {"action": "SELL", "amount": 105160.0, "date": "2017-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117039075/0001209191-17-039075-index.htm"}], "latest": {"action": "SELL", "amount": 17359233.312408, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123012958/0001209191-23-012958-index.htm"}}, {"who": "Paul J. Fribourg", "who_key": "FRIBOURG PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29000868.4, "sold": 37675597.199999996, "net": -8674728.799999997, "trades": 5, "top_score": 67.8, "lean": "selling", "history": [{"action": "SELL", "amount": 37675597.199999996, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119047645/0001209191-19-047645-index.htm"}, {"action": "BUY", "amount": 24999962.4, "date": "2017-11-08", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919117060458/0001209191-17-060458-index.htm"}, {"action": "BUY", "amount": 3976.0, "date": "2015-11-24", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919115082239/0001209191-15-082239-index.htm"}, {"action": "BUY", "amount": 1997742.0, "date": "2015-11-13", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919115080100/0001209191-15-080100-index.htm"}, {"action": "BUY", "amount": 1999188.0, "date": "2015-11-10", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919115079446/0001209191-15-079446-index.htm"}], "latest": {"action": "SELL", "amount": 37675597.199999996, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119047645/0001209191-19-047645-index.htm"}}, {"who": "Jill Granat", "who_key": "Granat Jill", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42170538.82964033, "net": -42170538.82964033, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3746040.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202226000015/0001552022-26-000015-index.htm"}, {"action": "SELL", "amount": 778051.447057, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202226000010/0001552022-26-000010-index.htm"}, {"action": "SELL", "amount": 129827.590776, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202226000006/0001552022-26-000006-index.htm"}, {"action": "SELL", "amount": 376723.99277276, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202225000008/0001552022-25-000008-index.htm"}, {"action": "SELL", "amount": 1311200.722986, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000136/0001618756-25-000136-index.htm"}, {"action": "SELL", "amount": 729888.22898, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000100/0001618756-25-000100-index.htm"}, {"action": "SELL", "amount": 428549.27808, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000068/0001618756-25-000068-index.htm"}, {"action": "SELL", "amount": 200528.71228257002, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875624000208/0001618756-24-000208-index.htm"}, {"action": "SELL", "amount": 6393443.3049, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875624000195/0001618756-24-000195-index.htm"}, {"action": "SELL", "amount": 7883266.728645001, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024020547/0000950170-24-020547-index.htm"}, {"action": "SELL", "amount": 665526.3353220001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024018210/0000950170-24-018210-index.htm"}, {"action": "SELL", "amount": 647699.5780499999, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024003129/0000950170-24-003129-index.htm"}, {"action": "SELL", "amount": 106349.365704, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017023071611/0000950170-23-071611-index.htm"}, {"action": "SELL", "amount": 3959331.25, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123028020/0001209191-23-028020-index.htm"}, {"action": "SELL", "amount": 578531.508936, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123002465/0001209191-23-002465-index.htm"}, {"action": "SELL", "amount": 461280.41069399996, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122002519/0001209191-22-002519-index.htm"}, {"action": "SELL", "amount": 482879.07445500005, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121002610/0001209191-21-002610-index.htm"}, {"action": "SELL", "amount": 2219188.3, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919119019171/0001209191-19-019171-index.htm"}, {"action": "SELL", "amount": 11072233.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919118014621/0001209191-18-014621-index.htm"}], "latest": {"action": "SELL", "amount": 3746040.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000155202226000015/0001552022-26-000015-index.htm"}}, {"who": "Sami A. Siddiqui", "who_key": "Siddiqui Sami A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32000400.96653035, "net": -32000400.96653035, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5991680.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935326000013/0001829353-26-000013-index.htm"}, {"action": "SELL", "amount": 866019.238642, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935326000009/0001829353-26-000009-index.htm"}, {"action": "SELL", "amount": 65868.18266399999, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935326000006/0001829353-26-000006-index.htm"}, {"action": "SELL", "amount": 773424.12764371, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935325000007/0001829353-25-000007-index.htm"}, {"action": "SELL", "amount": 851500.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000191/0001618756-25-000191-index.htm"}, {"action": "SELL", "amount": 855527.65, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000187/0001618756-25-000187-index.htm"}, {"action": "SELL", "amount": 1502181.552984, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000144/0001618756-25-000144-index.htm"}, {"action": "SELL", "amount": 1152017.5064, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000098/0001618756-25-000098-index.htm"}, {"action": "SELL", "amount": 358196.18958, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875625000064/0001618756-25-000064-index.htm"}, {"action": "SELL", "amount": 157634.79728864, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000161875624000215/0001618756-24-000215-index.htm"}, {"action": "SELL", "amount": 1768750.67124, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024020536/0000950170-24-020536-index.htm"}, {"action": "SELL", "amount": 891013.8174480001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024018213/0000950170-24-018213-index.htm"}, {"action": "SELL", "amount": 793678.1621699999, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017024003130/0000950170-24-003130-index.htm"}, {"action": "SELL", "amount": 66105.703368, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000095017023071613/0000950170-23-071613-index.htm"}, {"action": "SELL", "amount": 1086000.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123028523/0001209191-23-028523-index.htm"}, {"action": "SELL", "amount": 257248.39334400004, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919123002471/0001209191-23-002471-index.htm"}, {"action": "SELL", "amount": 1005450.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122058449/0001209191-22-058449-index.htm"}, {"action": "SELL", "amount": 1085250.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122013790/0001209191-22-013790-index.htm"}, {"action": "SELL", "amount": 386224.89853799995, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919122002515/0001209191-22-002515-index.htm"}, {"action": "SELL", "amount": 707334.6, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121042480/0001209191-21-042480-index.htm"}, {"action": "SELL", "amount": 1157450.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121030666/0001209191-21-030666-index.htm"}, {"action": "SELL", "amount": 3967443.6847150004, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121016423/0001209191-21-016423-index.htm"}, {"action": "SELL", "amount": 320548.400505, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919121002614/0001209191-21-002614-index.htm"}, {"action": "SELL", "amount": 5933853.39, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000120919120060283/0001209191-20-060283-index.htm"}], "latest": {"action": "SELL", "amount": 5991680.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618756/000182935326000013/0001829353-26-000013-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 1001.0}, {"date": "2026-08-21", "net": -5166048.0}, {"date": "2026-09-04", "net": -4671715.5671999995}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001594977-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009113", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001804729-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008567", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003491", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002325", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002324", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002298", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001618756-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001618756-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001618756-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001908102-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001804729-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001908101-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001337160-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001574771-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001594977-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002096961-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001552051-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001552022-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001829353-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0002015936-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002137948-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002137948-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001618756-26-000037", "price_sensitive": true}], "performance": {"ticker": "QSR", "has_prices": true, "summary": {"n": 30, "avg": 0.4620925058335593, "win_rate": 1.0, "best": 1.0418100026462027, "worst": 0.05814591332967629, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-08-06", "score": 0.0, "ref_price": 72.92, "return": 0.05814591332967629}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 67.47, "return": 0.14361938639395283}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 67.47, "return": 0.14361938639395283}, {"who": "SWEENEY THECLA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41020.0, "date": "2022-09-20", "score": 49.5, "ref_price": 58.44, "return": 0.3203285420944558}, {"who": "Lemann Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1007250.0000000001, "date": "2021-06-18", "score": 51.0, "ref_price": 66.19, "return": 0.16573500528780782}, {"who": "Prato John F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203730.0, "date": "2021-06-14", "score": 57.7, "ref_price": 68.07, "return": 0.13353900396650514}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 48.98, "return": 0.5753368721927318}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 48.98, "return": 0.5753368721927318}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 37.79, "return": 1.0418100026462027}, {"who": "MACEDO ALEXANDRE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,Tim Hortons", "amount": 2912850.0, "date": "2019-02-19", "score": 66.4, "ref_price": 64.94, "return": 0.1881736987988913}, {"who": "Schwartz Daniel S", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2018-10-30", "score": 29.9, "ref_price": 53.06, "return": 0.45420278929513747}, {"who": "Khosrowshahi Golnar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342127.80000000005, "date": "2018-06-18", "score": 45.4, "ref_price": 60.97, "return": 0.2655404297195342}, {"who": "Hedayat Ali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290000.0, "date": "2018-02-14", "score": 46.9, "ref_price": 57.71, "return": 0.3370299774735747}, {"who": "FRIBOURG PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999962.4, "date": "2017-11-08", "score": 67.8, "ref_price": 65.51, "return": 0.1778354449702334}, {"who": "Hedayat Ali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 322900.0, "date": "2017-10-30", "score": 48.0, "ref_price": 64.6, "return": 0.19442724458204338}, {"who": "Hedayat Ali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 306600.0, "date": "2017-08-04", "score": 48.4, "ref_price": 62.11, "return": 0.24231202704878438}, {"who": "Van Damme Alexandre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7660590.45, "date": "2017-03-09", "score": 62.0, "ref_price": 54.14, "return": 0.4251939416328038}, {"who": "Thompson Motta Roberto Moses", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1033559.9999999999, "date": "2016-09-08", "score": 51.2, "ref_price": 46.89, "return": 0.6455534229046704}, {"who": "Hedayat Ali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238649.99999999997, "date": "2016-08-11", "score": 48.6, "ref_price": 47.41, "return": 0.6275047458342122}, {"who": "Van Damme Alexandre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2557812.5, "date": "2016-02-19", "score": 56.1, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Thomas V Milroy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 365200.00000000006, "date": "2015-12-16", "score": 60.8, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Van Damme Alexandre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178360000.0, "date": "2015-12-09", "score": 75.0, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Sicupira Carlos Alberto", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999987.0, "date": "2015-12-09", "score": 81.6, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "FRIBOURG PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3976.0, "date": "2015-11-24", "score": 23.4, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "FRIBOURG PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1997742.0, "date": "2015-11-13", "score": 58.7, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "FRIBOURG PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999188.0, "date": "2015-11-10", "score": 63.7, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Sicupira Carlos Alberto", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6970164.319999999, "date": "2015-11-09", "score": 76.1, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Lederer John Anthony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 785600.0, "date": "2015-11-02", "score": 59.0, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Thomas V Milroy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 434300.0, "date": "2015-02-26", "score": 46.7, "ref_price": 46.77, "return": 0.6497754971135341}, {"who": "Lederer John Anthony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 817000.0, "date": "2015-02-19", "score": 65.0, "ref_price": 46.77, "return": 0.6497754971135341}]}, "price_series": [{"date": "2016-08-08", "close": 46.77, "volume": 948338.0}, {"date": "2016-08-09", "close": 47.54, "volume": 790110.0}, {"date": "2016-08-10", "close": 47.26, "volume": 612516.0}, {"date": "2016-08-11", "close": 47.41, "volume": 835716.0}, {"date": "2016-08-12", "close": 47.43, "volume": 485344.0}, {"date": "2016-08-15", "close": 47.48, "volume": 657668.0}, {"date": "2016-08-16", "close": 47.43, "volume": 703700.0}, {"date": "2016-08-17", "close": 47.97, "volume": 576953.0}, {"date": "2016-08-18", "close": 48.01, "volume": 372688.0}, {"date": "2016-08-19", "close": 47.81, "volume": 535858.0}, {"date": "2016-08-22", "close": 47.9, "volume": 514207.0}, {"date": "2016-08-23", "close": 47.67, "volume": 412955.0}, {"date": "2016-08-24", "close": 47.51, "volume": 492656.0}, {"date": "2016-08-25", "close": 47.25, "volume": 578124.0}, {"date": "2016-08-26", "close": 46.87, "volume": 748794.0}, {"date": "2016-08-29", "close": 47.18, "volume": 490395.0}, {"date": "2016-08-30", "close": 47.0, "volume": 430287.0}, {"date": "2016-08-31", "close": 47.68, "volume": 939034.0}, {"date": "2016-09-01", "close": 48.53, "volume": 1993609.0}, {"date": "2016-09-02", "close": 48.26, "volume": 508091.0}, {"date": "2016-09-06", "close": 48.33, "volume": 458437.0}, {"date": "2016-09-07", "close": 48.16, "volume": 361430.0}, {"date": "2016-09-08", "close": 46.89, "volume": 647009.0}, {"date": "2016-09-09", "close": 44.82, "volume": 1642738.0}, {"date": "2016-09-12", "close": 44.96, "volume": 778122.0}, {"date": "2016-09-13", "close": 44.63, "volume": 671086.0}, {"date": "2016-09-14", "close": 44.79, "volume": 511823.0}, {"date": "2016-09-15", "close": 44.94, "volume": 521702.0}, {"date": "2016-09-16", "close": 44.89, "volume": 488464.0}, {"date": "2016-09-19", "close": 45.35, "volume": 844554.0}, {"date": "2016-09-20", "close": 45.77, "volume": 664243.0}, {"date": "2016-09-21", "close": 46.03, "volume": 464659.0}, {"date": "2016-09-22", "close": 46.29, "volume": 471472.0}, {"date": "2016-09-23", "close": 46.1, "volume": 349013.0}, {"date": "2016-09-26", "close": 44.66, "volume": 1142951.0}, {"date": "2016-09-27", "close": 44.8, "volume": 564594.0}, {"date": "2016-09-28", "close": 45.13, "volume": 591620.0}, {"date": "2016-09-29", "close": 44.05, "volume": 721408.0}, {"date": "2016-09-30", "close": 44.58, "volume": 834928.0}, {"date": "2016-10-03", "close": 44.06, "volume": 964265.0}, {"date": "2016-10-04", "close": 43.89, "volume": 580371.0}, {"date": "2016-10-05", "close": 43.63, "volume": 642344.0}, {"date": "2016-10-06", "close": 43.88, "volume": 535982.0}, {"date": "2016-10-07", "close": 44.32, "volume": 824466.0}, {"date": "2016-10-10", "close": 44.6, "volume": 397828.0}, {"date": "2016-10-11", "close": 43.66, "volume": 1189153.0}, {"date": "2016-10-12", "close": 44.04, "volume": 616080.0}, {"date": "2016-10-13", "close": 43.56, "volume": 1411824.0}, {"date": "2016-10-14", "close": 43.97, "volume": 1111713.0}, {"date": "2016-10-17", "close": 43.89, "volume": 801363.0}, {"date": "2016-10-18", "close": 44.83, "volume": 1013815.0}, {"date": "2016-10-19", "close": 45.97, "volume": 1826111.0}, {"date": "2016-10-20", "close": 45.53, "volume": 1109496.0}, {"date": "2016-10-21", "close": 47.0, "volume": 1552107.0}, {"date": "2016-10-24", "close": 44.67, "volume": 3191904.0}, {"date": "2016-10-25", "close": 44.5, "volume": 2444299.0}, {"date": "2016-10-26", "close": 43.1, "volume": 2233924.0}, {"date": "2016-10-27", "close": 43.37, "volume": 2680410.0}, {"date": "2016-10-28", "close": 43.58, "volume": 1377212.0}, {"date": "2016-10-31", "close": 44.47, "volume": 1121258.0}, {"date": "2016-11-01", "close": 44.05, "volume": 1133977.0}, {"date": "2016-11-02", "close": 44.42, "volume": 805438.0}, {"date": "2016-11-03", "close": 44.61, "volume": 1232674.0}, {"date": "2016-11-04", "close": 44.38, "volume": 762471.0}, {"date": "2016-11-07", "close": 45.65, "volume": 629636.0}, {"date": "2016-11-08", "close": 45.98, "volume": 705239.0}, {"date": "2016-11-09", "close": 46.23, "volume": 877546.0}, {"date": "2016-11-10", "close": 44.58, "volume": 2079260.0}, {"date": "2016-11-11", "close": 43.48, "volume": 1244966.0}, {"date": "2016-11-14", "close": 43.01, "volume": 1434455.0}, {"date": "2016-11-15", "close": 44.0, "volume": 1064722.0}, {"date": "2016-11-16", "close": 44.92, "volume": 850321.0}, {"date": "2016-11-17", "close": 45.99, "volume": 953794.0}, {"date": "2016-11-18", "close": 46.2, "volume": 694262.0}, {"date": "2016-11-21", "close": 46.63, "volume": 1420564.0}, {"date": "2016-11-22", "close": 47.84, "volume": 972798.0}, {"date": "2016-11-23", "close": 47.76, "volume": 668808.0}, {"date": "2016-11-25", "close": 48.24, "volume": 252804.0}, {"date": "2016-11-28", "close": 47.66, "volume": 424378.0}, {"date": "2016-11-29", "close": 48.34, "volume": 964239.0}, {"date": "2016-11-30", "close": 47.53, "volume": 815399.0}, {"date": "2016-12-01", "close": 47.16, "volume": 989485.0}, {"date": "2016-12-02", "close": 47.71, "volume": 667165.0}, {"date": "2016-12-05", "close": 48.26, "volume": 591121.0}, {"date": "2016-12-06", "close": 48.17, "volume": 425840.0}, {"date": "2016-12-07", "close": 49.27, "volume": 771115.0}, {"date": "2016-12-08", "close": 49.36, "volume": 458480.0}, {"date": "2016-12-09", "close": 49.66, "volume": 968121.0}, {"date": "2016-12-12", "close": 49.39, "volume": 614267.0}, {"date": "2016-12-13", "close": 49.23, "volume": 589095.0}, {"date": "2016-12-14", "close": 48.22, "volume": 609078.0}, {"date": "2016-12-15", "close": 48.21, "volume": 461012.0}, {"date": "2016-12-16", "close": 48.51, "volume": 411220.0}, {"date": "2016-12-19", "close": 48.01, "volume": 364978.0}, {"date": "2016-12-20", "close": 48.1, "volume": 458664.0}, {"date": "2016-12-21", "close": 48.17, "volume": 433071.0}, {"date": "2016-12-22", "close": 47.89, "volume": 280778.0}, {"date": "2016-12-23", "close": 47.69, "volume": 163038.0}, {"date": "2016-12-27", "close": 47.86, "volume": 128200.0}, {"date": "2016-12-28", "close": 47.55, "volume": 298031.0}, {"date": "2016-12-29", "close": 47.92, "volume": 247341.0}, {"date": "2016-12-30", "close": 47.66, "volume": 224184.0}, {"date": "2017-01-03", "close": 47.0, "volume": 493204.0}, {"date": "2017-01-04", "close": 47.95, "volume": 588871.0}, {"date": "2017-01-05", "close": 48.3, "volume": 696268.0}, {"date": "2017-01-06", "close": 49.47, "volume": 1015759.0}, {"date": "2017-01-09", "close": 49.45, "volume": 597284.0}, {"date": "2017-01-10", "close": 49.63, "volume": 854231.0}, {"date": "2017-01-11", "close": 50.07, "volume": 531338.0}, {"date": "2017-01-12", "close": 49.22, "volume": 747030.0}, {"date": "2017-01-13", "close": 49.77, "volume": 300655.0}, {"date": "2017-01-17", "close": 49.25, "volume": 429918.0}, {"date": "2017-01-18", "close": 49.04, "volume": 320939.0}, {"date": "2017-01-19", "close": 48.52, "volume": 431425.0}, {"date": "2017-01-20", "close": 48.61, "volume": 373019.0}, {"date": "2017-01-23", "close": 48.4, "volume": 404219.0}, {"date": "2017-01-24", "close": 49.02, "volume": 436344.0}, {"date": "2017-01-25", "close": 49.5, "volume": 410993.0}, {"date": "2017-01-26", "close": 49.35, "volume": 244828.0}, {"date": "2017-01-27", "close": 50.02, "volume": 678261.0}, {"date": "2017-01-30", "close": 49.34, "volume": 606018.0}, {"date": "2017-01-31", "close": 49.08, "volume": 655587.0}, {"date": "2017-02-01", "close": 48.93, "volume": 529014.0}, {"date": "2017-02-02", "close": 49.37, "volume": 270308.0}, {"date": "2017-02-03", "close": 49.68, "volume": 393457.0}, {"date": "2017-02-06", "close": 49.13, "volume": 511509.0}, {"date": "2017-02-07", "close": 50.18, "volume": 1044059.0}, {"date": "2017-02-08", "close": 50.64, "volume": 1939776.0}, {"date": "2017-02-09", "close": 50.86, "volume": 592637.0}, {"date": "2017-02-10", "close": 51.42, "volume": 960857.0}, {"date": "2017-02-13", "close": 53.8, "volume": 2775593.0}, {"date": "2017-02-14", "close": 54.53, "volume": 1881287.0}, {"date": "2017-02-15", "close": 54.97, "volume": 1471795.0}, {"date": "2017-02-16", "close": 53.85, "volume": 1042537.0}, {"date": "2017-02-17", "close": 53.9, "volume": 1144321.0}, {"date": "2017-02-21", "close": 57.6, "volume": 1884467.0}, {"date": "2017-02-22", "close": 56.01, "volume": 1325469.0}, {"date": "2017-02-23", "close": 55.55, "volume": 1003173.0}, {"date": "2017-02-24", "close": 55.47, "volume": 1444934.0}, {"date": "2017-02-27", "close": 55.28, "volume": 1699105.0}, {"date": "2017-02-28", "close": 54.7, "volume": 1090550.0}, {"date": "2017-03-01", "close": 54.92, "volume": 1339812.0}, {"date": "2017-03-02", "close": 54.7, "volume": 665999.0}, {"date": "2017-03-03", "close": 54.7, "volume": 448264.0}, {"date": "2017-03-06", "close": 54.55, "volume": 476551.0}, {"date": "2017-03-07", "close": 54.48, "volume": 485378.0}, {"date": "2017-03-08", "close": 54.29, "volume": 325586.0}, {"date": "2017-03-09", "close": 54.14, "volume": 1060959.0}, {"date": "2017-03-10", "close": 54.61, "volume": 650991.0}, {"date": "2017-03-13", "close": 54.76, "volume": 1078218.0}, {"date": "2017-03-14", "close": 54.01, "volume": 958540.0}, {"date": "2017-03-15", "close": 54.86, "volume": 727830.0}, {"date": "2017-03-16", "close": 54.3, "volume": 855591.0}, {"date": "2017-03-17", "close": 54.45, "volume": 935933.0}, {"date": "2017-03-20", "close": 54.39, "volume": 498786.0}, {"date": "2017-03-21", "close": 54.11, "volume": 685416.0}, {"date": "2017-03-22", "close": 54.06, "volume": 1266746.0}, {"date": "2017-03-23", "close": 54.47, "volume": 448111.0}, {"date": "2017-03-24", "close": 54.58, "volume": 692362.0}, {"date": "2017-03-27", "close": 54.95, "volume": 916969.0}, {"date": "2017-03-28", "close": 55.35, "volume": 845989.0}, {"date": "2017-03-29", "close": 56.16, "volume": 1432696.0}, {"date": "2017-03-30", "close": 55.96, "volume": 480574.0}, {"date": "2017-03-31", "close": 55.74, "volume": 530939.0}, {"date": "2017-04-03", "close": 55.81, "volume": 519733.0}, {"date": "2017-04-04", "close": 55.76, "volume": 729474.0}, {"date": "2017-04-05", "close": 56.06, "volume": 761099.0}, {"date": "2017-04-06", "close": 56.03, "volume": 799934.0}, {"date": "2017-04-07", "close": 56.05, "volume": 454930.0}, {"date": "2017-04-10", "close": 56.19, "volume": 799856.0}, {"date": "2017-04-11", "close": 56.42, "volume": 1130852.0}, {"date": "2017-04-12", "close": 56.39, "volume": 570393.0}, {"date": "2017-04-13", "close": 56.09, "volume": 567992.0}, {"date": "2017-04-17", "close": 56.63, "volume": 463136.0}, {"date": "2017-04-18", "close": 56.66, "volume": 609354.0}, {"date": "2017-04-19", "close": 56.22, "volume": 713411.0}, {"date": "2017-04-20", "close": 56.69, "volume": 585170.0}, {"date": "2017-04-21", "close": 56.6, "volume": 885110.0}, {"date": "2017-04-24", "close": 57.62, "volume": 797326.0}, {"date": "2017-04-25", "close": 58.47, "volume": 1672587.0}, {"date": "2017-04-26", "close": 56.66, "volume": 3379181.0}, {"date": "2017-04-27", "close": 56.77, "volume": 1550450.0}, {"date": "2017-04-28", "close": 56.17, "volume": 1198864.0}, {"date": "2017-05-01", "close": 56.14, "volume": 705946.0}, {"date": "2017-05-02", "close": 56.61, "volume": 1027672.0}, {"date": "2017-05-03", "close": 56.82, "volume": 860411.0}, {"date": "2017-05-04", "close": 56.92, "volume": 500658.0}, {"date": "2017-05-05", "close": 58.86, "volume": 1422488.0}, {"date": "2017-05-08", "close": 58.52, "volume": 789851.0}, {"date": "2017-05-09", "close": 59.19, "volume": 1118063.0}, {"date": "2017-05-10", "close": 59.91, "volume": 738713.0}, {"date": "2017-05-11", "close": 59.3, "volume": 540668.0}, {"date": "2017-05-12", "close": 59.08, "volume": 516271.0}, {"date": "2017-05-15", "close": 59.6, "volume": 459716.0}, {"date": "2017-05-16", "close": 59.65, "volume": 706788.0}, {"date": "2017-05-17", "close": 58.99, "volume": 762045.0}, {"date": "2017-05-18", "close": 59.13, "volume": 801387.0}, {"date": "2017-05-19", "close": 60.34, "volume": 886375.0}, {"date": "2017-05-22", "close": 60.0, "volume": 487379.0}, {"date": "2017-05-23", "close": 59.63, "volume": 591732.0}, {"date": "2017-05-24", "close": 60.53, "volume": 587981.0}, {"date": "2017-05-25", "close": 60.95, "volume": 524736.0}, {"date": "2017-05-26", "close": 61.42, "volume": 725891.0}, {"date": "2017-05-30", "close": 62.23, "volume": 909976.0}, {"date": "2017-05-31", "close": 61.67, "volume": 664434.0}, {"date": "2017-06-01", "close": 61.28, "volume": 2311646.0}, {"date": "2017-06-02", "close": 60.87, "volume": 1177533.0}, {"date": "2017-06-05", "close": 60.23, "volume": 1151117.0}, {"date": "2017-06-06", "close": 59.99, "volume": 720868.0}, {"date": "2017-06-07", "close": 59.72, "volume": 979650.0}, {"date": "2017-06-08", "close": 58.49, "volume": 1718762.0}, {"date": "2017-06-09", "close": 57.43, "volume": 1364686.0}, {"date": "2017-06-12", "close": 57.03, "volume": 1368233.0}, {"date": "2017-06-13", "close": 57.42, "volume": 1242800.0}, {"date": "2017-06-14", "close": 59.23, "volume": 2416205.0}, {"date": "2017-06-15", "close": 59.55, "volume": 1803086.0}, {"date": "2017-06-16", "close": 60.85, "volume": 1833878.0}, {"date": "2017-06-19", "close": 61.9, "volume": 2423340.0}, {"date": "2017-06-20", "close": 61.69, "volume": 1872401.0}, {"date": "2017-06-21", "close": 61.85, "volume": 1335132.0}, {"date": "2017-06-22", "close": 61.93, "volume": 877727.0}, {"date": "2017-06-23", "close": 62.15, "volume": 819645.0}, {"date": "2017-06-26", "close": 62.44, "volume": 722470.0}, {"date": "2017-06-27", "close": 61.76, "volume": 807075.0}, {"date": "2017-06-28", "close": 62.49, "volume": 909330.0}, {"date": "2017-06-29", "close": 61.84, "volume": 1014107.0}, {"date": "2017-06-30", "close": 62.54, "volume": 720369.0}, {"date": "2017-07-03", "close": 62.65, "volume": 1130105.0}, {"date": "2017-07-05", "close": 62.1, "volume": 1331000.0}, {"date": "2017-07-06", "close": 61.27, "volume": 1267349.0}, {"date": "2017-07-07", "close": 61.39, "volume": 1339487.0}, {"date": "2017-07-10", "close": 61.99, "volume": 484179.0}, {"date": "2017-07-11", "close": 62.09, "volume": 834463.0}, {"date": "2017-07-12", "close": 61.08, "volume": 3600715.0}, {"date": "2017-07-13", "close": 61.52, "volume": 1850511.0}, {"date": "2017-07-14", "close": 61.54, "volume": 822075.0}, {"date": "2017-07-17", "close": 60.64, "volume": 931031.0}, {"date": "2017-07-18", "close": 60.9, "volume": 1034121.0}, {"date": "2017-07-19", "close": 61.54, "volume": 1019694.0}, {"date": "2017-07-20", "close": 61.54, "volume": 1050118.0}, {"date": "2017-07-21", "close": 61.4, "volume": 1158369.0}, {"date": "2017-07-24", "close": 60.73, "volume": 933586.0}, {"date": "2017-07-25", "close": 61.77, "volume": 1206614.0}, {"date": "2017-07-26", "close": 61.49, "volume": 620409.0}, {"date": "2017-07-27", "close": 61.17, "volume": 1149488.0}, {"date": "2017-07-28", "close": 60.28, "volume": 976185.0}, {"date": "2017-07-31", "close": 59.58, "volume": 1136313.0}, {"date": "2017-08-01", "close": 59.25, "volume": 2015052.0}, {"date": "2017-08-02", "close": 59.69, "volume": 2722950.0}, {"date": "2017-08-03", "close": 60.69, "volume": 1548210.0}, {"date": "2017-08-04", "close": 62.11, "volume": 1677755.0}, {"date": "2017-08-07", "close": 62.16, "volume": 2167578.0}, {"date": "2017-08-08", "close": 61.19, "volume": 1216362.0}, {"date": "2017-08-09", "close": 60.7, "volume": 685880.0}, {"date": "2017-08-10", "close": 59.7, "volume": 1008258.0}, {"date": "2017-08-11", "close": 59.65, "volume": 732470.0}, {"date": "2017-08-14", "close": 60.04, "volume": 654478.0}, {"date": "2017-08-15", "close": 59.78, "volume": 735428.0}, {"date": "2017-08-16", "close": 60.36, "volume": 760962.0}, {"date": "2017-08-17", "close": 59.83, "volume": 720206.0}, {"date": "2017-08-18", "close": 60.57, "volume": 1679896.0}, {"date": "2017-08-21", "close": 60.66, "volume": 619242.0}, {"date": "2017-08-22", "close": 62.12, "volume": 1185301.0}, {"date": "2017-08-23", "close": 61.76, "volume": 1414123.0}, {"date": "2017-08-24", "close": 61.58, "volume": 613434.0}, {"date": "2017-08-25", "close": 61.37, "volume": 683258.0}, {"date": "2017-08-28", "close": 61.34, "volume": 630694.0}, {"date": "2017-08-29", "close": 60.73, "volume": 737270.0}, {"date": "2017-08-30", "close": 60.45, "volume": 648387.0}, {"date": "2017-08-31", "close": 61.03, "volume": 673685.0}, {"date": "2017-09-01", "close": 61.28, "volume": 1008352.0}, {"date": "2017-09-05", "close": 60.69, "volume": 2412578.0}, {"date": "2017-09-06", "close": 60.51, "volume": 822986.0}, {"date": "2017-09-07", "close": 63.07, "volume": 2125112.0}, {"date": "2017-09-08", "close": 63.1, "volume": 1847323.0}, {"date": "2017-09-11", "close": 64.85, "volume": 1930349.0}, {"date": "2017-09-12", "close": 63.34, "volume": 1382657.0}, {"date": "2017-09-13", "close": 63.4, "volume": 737670.0}, {"date": "2017-09-14", "close": 63.17, "volume": 946974.0}, {"date": "2017-09-15", "close": 63.02, "volume": 1646667.0}, {"date": "2017-09-18", "close": 64.45, "volume": 1273587.0}, {"date": "2017-09-19", "close": 64.86, "volume": 1161000.0}, {"date": "2017-09-20", "close": 65.58, "volume": 1388522.0}, {"date": "2017-09-21", "close": 65.03, "volume": 1072228.0}, {"date": "2017-09-22", "close": 64.8, "volume": 1111632.0}, {"date": "2017-09-25", "close": 63.93, "volume": 748524.0}, {"date": "2017-09-26", "close": 63.86, "volume": 671380.0}, {"date": "2017-09-27", "close": 63.87, "volume": 1088696.0}, {"date": "2017-09-28", "close": 63.88, "volume": 707916.0}, {"date": "2017-09-29", "close": 63.88, "volume": 1039377.0}, {"date": "2017-10-02", "close": 64.27, "volume": 844761.0}, {"date": "2017-10-03", "close": 64.04, "volume": 1012954.0}, {"date": "2017-10-04", "close": 63.99, "volume": 714874.0}, {"date": "2017-10-05", "close": 64.35, "volume": 1019784.0}, {"date": "2017-10-06", "close": 65.49, "volume": 878637.0}, {"date": "2017-10-09", "close": 64.85, "volume": 663732.0}, {"date": "2017-10-10", "close": 65.17, "volume": 1011909.0}, {"date": "2017-10-11", "close": 65.73, "volume": 1249718.0}, {"date": "2017-10-12", "close": 65.95, "volume": 852418.0}, {"date": "2017-10-13", "close": 66.27, "volume": 1004826.0}, {"date": "2017-10-16", "close": 66.91, "volume": 1767130.0}, {"date": "2017-10-17", "close": 67.23, "volume": 1407335.0}, {"date": "2017-10-18", "close": 67.51, "volume": 1051340.0}, {"date": "2017-10-19", "close": 67.6, "volume": 704515.0}, {"date": "2017-10-20", "close": 67.43, "volume": 827968.0}, {"date": "2017-10-23", "close": 66.65, "volume": 1402333.0}, {"date": "2017-10-24", "close": 67.06, "volume": 799068.0}, {"date": "2017-10-25", "close": 67.39, "volume": 1292132.0}, {"date": "2017-10-26", "close": 65.38, "volume": 2392048.0}, {"date": "2017-10-27", "close": 65.15, "volume": 1993236.0}, {"date": "2017-10-30", "close": 64.6, "volume": 3084799.0}, {"date": "2017-10-31", "close": 64.59, "volume": 1847076.0}, {"date": "2017-11-01", "close": 64.66, "volume": 1116999.0}, {"date": "2017-11-02", "close": 65.51, "volume": 1285781.0}, {"date": "2017-11-03", "close": 65.66, "volume": 866150.0}, {"date": "2017-11-06", "close": 65.9, "volume": 1272209.0}, {"date": "2017-11-07", "close": 65.53, "volume": 888836.0}, {"date": "2017-11-08", "close": 65.51, "volume": 1010648.0}, {"date": "2017-11-09", "close": 64.94, "volume": 2463725.0}, {"date": "2017-11-10", "close": 65.12, "volume": 1316487.0}, {"date": "2017-11-13", "close": 65.22, "volume": 1793946.0}, {"date": "2017-11-14", "close": 64.81, "volume": 1511357.0}, {"date": "2017-11-15", "close": 63.41, "volume": 1497612.0}, {"date": "2017-11-16", "close": 65.17, "volume": 3004889.0}, {"date": "2017-11-17", "close": 64.93, "volume": 1277144.0}, {"date": "2017-11-20", "close": 65.62, "volume": 794936.0}, {"date": "2017-11-21", "close": 65.87, "volume": 522155.0}, {"date": "2017-11-22", "close": 65.86, "volume": 1092322.0}, {"date": "2017-11-24", "close": 66.07, "volume": 452424.0}, {"date": "2017-11-27", "close": 65.9, "volume": 1280164.0}, {"date": "2017-11-28", "close": 65.99, "volume": 916266.0}, {"date": "2017-11-29", "close": 64.46, "volume": 2383178.0}, {"date": "2017-11-30", "close": 62.69, "volume": 3937637.0}, {"date": "2017-12-01", "close": 62.92, "volume": 2633071.0}, {"date": "2017-12-04", "close": 60.95, "volume": 3074163.0}, {"date": "2017-12-05", "close": 60.79, "volume": 2980659.0}, {"date": "2017-12-06", "close": 61.17, "volume": 2105136.0}, {"date": "2017-12-07", "close": 61.08, "volume": 1169886.0}, {"date": "2017-12-08", "close": 60.71, "volume": 1088362.0}, {"date": "2017-12-11", "close": 60.45, "volume": 1355948.0}, {"date": "2017-12-12", "close": 61.0, "volume": 1282574.0}, {"date": "2017-12-13", "close": 61.54, "volume": 1268366.0}, {"date": "2017-12-14", "close": 61.12, "volume": 1203461.0}, {"date": "2017-12-15", "close": 61.0, "volume": 1701193.0}, {"date": "2017-12-18", "close": 61.06, "volume": 994683.0}, {"date": "2017-12-19", "close": 60.92, "volume": 2651269.0}, {"date": "2017-12-20", "close": 61.26, "volume": 1179355.0}, {"date": "2017-12-21", "close": 62.01, "volume": 1619465.0}, {"date": "2017-12-22", "close": 61.28, "volume": 886679.0}, {"date": "2017-12-26", "close": 60.57, "volume": 654732.0}, {"date": "2017-12-27", "close": 61.13, "volume": 663168.0}, {"date": "2017-12-28", "close": 61.87, "volume": 693662.0}, {"date": "2017-12-29", "close": 61.48, "volume": 1325134.0}, {"date": "2018-01-02", "close": 62.44, "volume": 1520406.0}, {"date": "2018-01-03", "close": 63.66, "volume": 2206315.0}, {"date": "2018-01-04", "close": 63.86, "volume": 1422210.0}, {"date": "2018-01-05", "close": 63.51, "volume": 1620411.0}, {"date": "2018-01-08", "close": 63.08, "volume": 1207469.0}, {"date": "2018-01-09", "close": 62.55, "volume": 1105334.0}, {"date": "2018-01-10", "close": 61.09, "volume": 2879741.0}, {"date": "2018-01-11", "close": 61.2, "volume": 1907661.0}, {"date": "2018-01-12", "close": 61.22, "volume": 2234436.0}, {"date": "2018-01-16", "close": 62.04, "volume": 2210105.0}, {"date": "2018-01-17", "close": 62.31, "volume": 1462740.0}, {"date": "2018-01-18", "close": 62.11, "volume": 661976.0}, {"date": "2018-01-19", "close": 61.58, "volume": 1449369.0}, {"date": "2018-01-22", "close": 61.22, "volume": 1613585.0}, {"date": "2018-01-23", "close": 61.32, "volume": 2189793.0}, {"date": "2018-01-24", "close": 61.63, "volume": 1346246.0}, {"date": "2018-01-25", "close": 61.95, "volume": 1228237.0}, {"date": "2018-01-26", "close": 61.65, "volume": 1052845.0}, {"date": "2018-01-29", "close": 60.48, "volume": 1475893.0}, {"date": "2018-01-30", "close": 60.2, "volume": 1564132.0}, {"date": "2018-01-31", "close": 60.39, "volume": 1234680.0}, {"date": "2018-02-01", "close": 60.19, "volume": 1322963.0}, {"date": "2018-02-02", "close": 59.04, "volume": 2035463.0}, {"date": "2018-02-05", "close": 56.83, "volume": 2328198.0}, {"date": "2018-02-06", "close": 58.12, "volume": 2526815.0}, {"date": "2018-02-07", "close": 59.23, "volume": 2009871.0}, {"date": "2018-02-08", "close": 56.43, "volume": 2696998.0}, {"date": "2018-02-09", "close": 56.51, "volume": 3500153.0}, {"date": "2018-02-12", "close": 59.95, "volume": 7867359.0}, {"date": "2018-02-13", "close": 57.78, "volume": 3274402.0}, {"date": "2018-02-14", "close": 57.71, "volume": 1870958.0}, {"date": "2018-02-15", "close": 58.29, "volume": 1950736.0}, {"date": "2018-02-16", "close": 59.02, "volume": 1580082.0}, {"date": "2018-02-20", "close": 59.23, "volume": 3686204.0}, {"date": "2018-02-21", "close": 58.66, "volume": 2256911.0}, {"date": "2018-02-22", "close": 58.44, "volume": 1143455.0}, {"date": "2018-02-23", "close": 59.46, "volume": 1687351.0}, {"date": "2018-02-26", "close": 59.02, "volume": 2416000.0}, {"date": "2018-02-27", "close": 58.86, "volume": 1875230.0}, {"date": "2018-02-28", "close": 58.59, "volume": 1801085.0}, {"date": "2018-03-01", "close": 58.41, "volume": 2072850.0}, {"date": "2018-03-02", "close": 57.5, "volume": 2088755.0}, {"date": "2018-03-05", "close": 57.93, "volume": 1550046.0}, {"date": "2018-03-06", "close": 57.8, "volume": 908841.0}, {"date": "2018-03-07", "close": 57.9, "volume": 1246808.0}, {"date": "2018-03-08", "close": 58.91, "volume": 1543710.0}, {"date": "2018-03-09", "close": 59.33, "volume": 1571718.0}, {"date": "2018-03-12", "close": 59.13, "volume": 1126176.0}, {"date": "2018-03-13", "close": 57.42, "volume": 1812148.0}, {"date": "2018-03-14", "close": 58.1, "volume": 1503053.0}, {"date": "2018-03-15", "close": 57.43, "volume": 985072.0}, {"date": "2018-03-16", "close": 57.69, "volume": 1244634.0}, {"date": "2018-03-19", "close": 57.53, "volume": 939589.0}, {"date": "2018-03-20", "close": 58.39, "volume": 2212915.0}, {"date": "2018-03-21", "close": 58.07, "volume": 1078080.0}, {"date": "2018-03-22", "close": 57.07, "volume": 784242.0}, {"date": "2018-03-23", "close": 56.51, "volume": 987404.0}, {"date": "2018-03-26", "close": 57.46, "volume": 992702.0}, {"date": "2018-03-27", "close": 56.57, "volume": 970960.0}, {"date": "2018-03-28", "close": 55.61, "volume": 2540970.0}, {"date": "2018-03-29", "close": 56.92, "volume": 1172278.0}, {"date": "2018-04-02", "close": 56.46, "volume": 1494537.0}, {"date": "2018-04-03", "close": 57.15, "volume": 907202.0}, {"date": "2018-04-04", "close": 57.87, "volume": 1116370.0}, {"date": "2018-04-05", "close": 56.59, "volume": 2884147.0}, {"date": "2018-04-06", "close": 55.96, "volume": 1497368.0}, {"date": "2018-04-09", "close": 56.09, "volume": 1710178.0}, {"date": "2018-04-10", "close": 56.21, "volume": 2245292.0}, {"date": "2018-04-11", "close": 55.89, "volume": 1177721.0}, {"date": "2018-04-12", "close": 56.15, "volume": 1003800.0}, {"date": "2018-04-13", "close": 55.07, "volume": 2408294.0}, {"date": "2018-04-16", "close": 54.7, "volume": 2463785.0}, {"date": "2018-04-17", "close": 54.42, "volume": 1271777.0}, {"date": "2018-04-18", "close": 55.06, "volume": 2972346.0}, {"date": "2018-04-19", "close": 54.83, "volume": 1680346.0}, {"date": "2018-04-20", "close": 54.66, "volume": 1617601.0}, {"date": "2018-04-23", "close": 53.5, "volume": 3358850.0}, {"date": "2018-04-24", "close": 56.3, "volume": 6648612.0}, {"date": "2018-04-25", "close": 54.9, "volume": 3238379.0}, {"date": "2018-04-26", "close": 54.47, "volume": 3609064.0}, {"date": "2018-04-27", "close": 54.17, "volume": 1380484.0}, {"date": "2018-04-30", "close": 54.42, "volume": 1605010.0}, {"date": "2018-05-01", "close": 54.03, "volume": 1348676.0}, {"date": "2018-05-02", "close": 53.85, "volume": 2046402.0}, {"date": "2018-05-03", "close": 54.39, "volume": 1861159.0}, {"date": "2018-05-04", "close": 54.49, "volume": 1806134.0}, {"date": "2018-05-07", "close": 54.52, "volume": 1546917.0}, {"date": "2018-05-08", "close": 55.48, "volume": 1374743.0}, {"date": "2018-05-09", "close": 55.7, "volume": 1200473.0}, {"date": "2018-05-10", "close": 56.63, "volume": 1662385.0}, {"date": "2018-05-11", "close": 56.91, "volume": 2109269.0}, {"date": "2018-05-14", "close": 57.06, "volume": 2579330.0}, {"date": "2018-05-15", "close": 56.31, "volume": 1841548.0}, {"date": "2018-05-16", "close": 56.19, "volume": 1461130.0}, {"date": "2018-05-17", "close": 56.0, "volume": 1025374.0}, {"date": "2018-05-18", "close": 55.8, "volume": 1322380.0}, {"date": "2018-05-21", "close": 56.77, "volume": 1028929.0}, {"date": "2018-05-22", "close": 56.95, "volume": 2061011.0}, {"date": "2018-05-23", "close": 57.3, "volume": 2185431.0}, {"date": "2018-05-24", "close": 57.95, "volume": 1421000.0}, {"date": "2018-05-25", "close": 58.36, "volume": 1246182.0}, {"date": "2018-05-29", "close": 57.35, "volume": 1297246.0}, {"date": "2018-05-30", "close": 59.56, "volume": 2959535.0}, {"date": "2018-05-31", "close": 59.02, "volume": 1724650.0}, {"date": "2018-06-01", "close": 59.19, "volume": 1484113.0}, {"date": "2018-06-04", "close": 59.96, "volume": 1163179.0}, {"date": "2018-06-05", "close": 59.82, "volume": 1772415.0}, {"date": "2018-06-06", "close": 61.13, "volume": 1758153.0}, {"date": "2018-06-07", "close": 60.7, "volume": 1562620.0}, {"date": "2018-06-08", "close": 59.15, "volume": 1694800.0}, {"date": "2018-06-11", "close": 59.13, "volume": 1368887.0}, {"date": "2018-06-12", "close": 60.41, "volume": 1424211.0}, {"date": "2018-06-13", "close": 60.18, "volume": 1149875.0}, {"date": "2018-06-14", "close": 60.16, "volume": 911591.0}, {"date": "2018-06-15", "close": 59.73, "volume": 1098481.0}, {"date": "2018-06-18", "close": 60.97, "volume": 1906518.0}, {"date": "2018-06-19", "close": 60.8, "volume": 1714515.0}, {"date": "2018-06-20", "close": 60.81, "volume": 1813627.0}, {"date": "2018-06-21", "close": 60.02, "volume": 1447967.0}, {"date": "2018-06-22", "close": 60.75, "volume": 2255832.0}, {"date": "2018-06-25", "close": 60.0, "volume": 1935743.0}, {"date": "2018-06-26", "close": 59.73, "volume": 1315397.0}, {"date": "2018-06-27", "close": 58.48, "volume": 1220595.0}, {"date": "2018-06-28", "close": 59.43, "volume": 1392355.0}, {"date": "2018-06-29", "close": 60.3, "volume": 1346881.0}, {"date": "2018-07-02", "close": 60.19, "volume": 1671364.0}, {"date": "2018-07-03", "close": 60.19, "volume": 561016.0}, {"date": "2018-07-05", "close": 60.56, "volume": 1397134.0}, {"date": "2018-07-06", "close": 60.89, "volume": 1307448.0}, {"date": "2018-07-09", "close": 61.05, "volume": 1051838.0}, {"date": "2018-07-10", "close": 61.83, "volume": 1153577.0}, {"date": "2018-07-11", "close": 63.09, "volume": 2258860.0}, {"date": "2018-07-12", "close": 64.07, "volume": 1604325.0}, {"date": "2018-07-13", "close": 63.48, "volume": 1323795.0}, {"date": "2018-07-16", "close": 63.22, "volume": 744427.0}, {"date": "2018-07-17", "close": 63.99, "volume": 1405110.0}, {"date": "2018-07-18", "close": 63.78, "volume": 745270.0}, {"date": "2018-07-19", "close": 64.04, "volume": 705524.0}, {"date": "2018-07-20", "close": 65.1, "volume": 1687022.0}, {"date": "2018-07-23", "close": 64.79, "volume": 1418971.0}, {"date": "2018-07-24", "close": 64.51, "volume": 1558374.0}, {"date": "2018-07-25", "close": 64.43, "volume": 1324560.0}, {"date": "2018-07-26", "close": 63.76, "volume": 950843.0}, {"date": "2018-07-27", "close": 63.85, "volume": 794359.0}, {"date": "2018-07-30", "close": 62.87, "volume": 1812284.0}, {"date": "2018-07-31", "close": 63.13, "volume": 2604649.0}, {"date": "2018-08-01", "close": 63.91, "volume": 4036942.0}, {"date": "2018-08-02", "close": 63.64, "volume": 2153003.0}, {"date": "2018-08-03", "close": 62.98, "volume": 804657.0}, {"date": "2018-08-06", "close": 62.98, "volume": 865242.0}, {"date": "2018-08-07", "close": 62.5, "volume": 1733352.0}, {"date": "2018-08-08", "close": 62.38, "volume": 1509363.0}, {"date": "2018-08-09", "close": 62.64, "volume": 1372838.0}, {"date": "2018-08-10", "close": 62.08, "volume": 1185519.0}, {"date": "2018-08-13", "close": 61.85, "volume": 984013.0}, {"date": "2018-08-14", "close": 62.21, "volume": 1553772.0}, {"date": "2018-08-15", "close": 62.33, "volume": 1531117.0}, {"date": "2018-08-16", "close": 62.76, "volume": 1033874.0}, {"date": "2018-08-17", "close": 61.55, "volume": 2299972.0}, {"date": "2018-08-20", "close": 61.08, "volume": 1152873.0}, {"date": "2018-08-21", "close": 60.31, "volume": 1522431.0}, {"date": "2018-08-22", "close": 59.76, "volume": 1674476.0}, {"date": "2018-08-23", "close": 58.55, "volume": 3440418.0}, {"date": "2018-08-24", "close": 58.99, "volume": 1550385.0}, {"date": "2018-08-27", "close": 59.0, "volume": 1063681.0}, {"date": "2018-08-28", "close": 58.72, "volume": 852145.0}, {"date": "2018-08-29", "close": 58.04, "volume": 1217419.0}, {"date": "2018-08-30", "close": 57.43, "volume": 1281405.0}, {"date": "2018-08-31", "close": 57.4, "volume": 1709048.0}, {"date": "2018-09-04", "close": 56.85, "volume": 2059545.0}, {"date": "2018-09-05", "close": 55.98, "volume": 1683534.0}, {"date": "2018-09-06", "close": 56.82, "volume": 2351026.0}, {"date": "2018-09-07", "close": 56.51, "volume": 1210031.0}, {"date": "2018-09-10", "close": 56.84, "volume": 1147734.0}, {"date": "2018-09-11", "close": 58.13, "volume": 2016917.0}, {"date": "2018-09-12", "close": 58.78, "volume": 1958713.0}, {"date": "2018-09-13", "close": 58.59, "volume": 1012217.0}, {"date": "2018-09-14", "close": 58.29, "volume": 1470611.0}, {"date": "2018-09-17", "close": 57.99, "volume": 672161.0}, {"date": "2018-09-18", "close": 59.25, "volume": 919078.0}, {"date": "2018-09-19", "close": 59.42, "volume": 989374.0}, {"date": "2018-09-20", "close": 60.55, "volume": 1241192.0}, {"date": "2018-09-21", "close": 59.0, "volume": 2380824.0}, {"date": "2018-09-24", "close": 58.98, "volume": 843828.0}, {"date": "2018-09-25", "close": 59.19, "volume": 524040.0}, {"date": "2018-09-26", "close": 59.2, "volume": 735614.0}, {"date": "2018-09-27", "close": 59.12, "volume": 975647.0}, {"date": "2018-09-28", "close": 59.28, "volume": 1010025.0}, {"date": "2018-10-01", "close": 58.84, "volume": 736839.0}, {"date": "2018-10-02", "close": 58.51, "volume": 1006650.0}, {"date": "2018-10-03", "close": 57.86, "volume": 1299708.0}, {"date": "2018-10-04", "close": 57.57, "volume": 1265345.0}, {"date": "2018-10-05", "close": 58.94, "volume": 1819998.0}, {"date": "2018-10-08", "close": 57.93, "volume": 2070710.0}, {"date": "2018-10-09", "close": 59.05, "volume": 966072.0}, {"date": "2018-10-10", "close": 56.57, "volume": 1374385.0}, {"date": "2018-10-11", "close": 56.25, "volume": 2041160.0}, {"date": "2018-10-12", "close": 57.74, "volume": 1480043.0}, {"date": "2018-10-15", "close": 57.6, "volume": 1344812.0}, {"date": "2018-10-16", "close": 57.98, "volume": 1119171.0}, {"date": "2018-10-17", "close": 57.09, "volume": 1668725.0}, {"date": "2018-10-18", "close": 57.16, "volume": 1118473.0}, {"date": "2018-10-19", "close": 57.39, "volume": 1471746.0}, {"date": "2018-10-22", "close": 56.65, "volume": 1512465.0}, {"date": "2018-10-23", "close": 56.81, "volume": 2072607.0}, {"date": "2018-10-24", "close": 56.22, "volume": 3327382.0}, {"date": "2018-10-25", "close": 56.33, "volume": 2443200.0}, {"date": "2018-10-26", "close": 55.41, "volume": 3350036.0}, {"date": "2018-10-29", "close": 53.26, "volume": 2463182.0}, {"date": "2018-10-30", "close": 53.06, "volume": 1571796.0}, {"date": "2018-10-31", "close": 54.77, "volume": 2027005.0}, {"date": "2018-11-01", "close": 55.49, "volume": 1466514.0}, {"date": "2018-11-02", "close": 54.81, "volume": 2079320.0}, {"date": "2018-11-05", "close": 55.42, "volume": 1497601.0}, {"date": "2018-11-06", "close": 56.37, "volume": 1260063.0}, {"date": "2018-11-07", "close": 56.87, "volume": 1193570.0}, {"date": "2018-11-08", "close": 56.48, "volume": 661085.0}, {"date": "2018-11-09", "close": 56.81, "volume": 998761.0}, {"date": "2018-11-12", "close": 55.96, "volume": 769704.0}, {"date": "2018-11-13", "close": 55.67, "volume": 996113.0}, {"date": "2018-11-14", "close": 55.39, "volume": 720702.0}, {"date": "2018-11-15", "close": 54.48, "volume": 1304995.0}, {"date": "2018-11-16", "close": 55.47, "volume": 1506171.0}, {"date": "2018-11-19", "close": 53.79, "volume": 1409743.0}, {"date": "2018-11-20", "close": 52.61, "volume": 1669684.0}, {"date": "2018-11-21", "close": 55.03, "volume": 1516880.0}, {"date": "2018-11-23", "close": 55.33, "volume": 559922.0}, {"date": "2018-11-26", "close": 56.54, "volume": 1124213.0}, {"date": "2018-11-27", "close": 56.15, "volume": 971763.0}, {"date": "2018-11-28", "close": 58.2, "volume": 1502763.0}, {"date": "2018-11-29", "close": 58.78, "volume": 1295424.0}, {"date": "2018-11-30", "close": 58.33, "volume": 1352814.0}, {"date": "2018-12-03", "close": 57.39, "volume": 1608570.0}, {"date": "2018-12-04", "close": 56.32, "volume": 1209340.0}, {"date": "2018-12-06", "close": 57.13, "volume": 852038.0}, {"date": "2018-12-07", "close": 54.67, "volume": 1536133.0}, {"date": "2018-12-10", "close": 53.8, "volume": 1753371.0}, {"date": "2018-12-11", "close": 52.98, "volume": 1678178.0}, {"date": "2018-12-12", "close": 53.98, "volume": 1135240.0}, {"date": "2018-12-13", "close": 54.55, "volume": 1504145.0}, {"date": "2018-12-14", "close": 53.28, "volume": 1175809.0}, {"date": "2018-12-17", "close": 52.36, "volume": 1514077.0}, {"date": "2018-12-18", "close": 52.63, "volume": 1013503.0}, {"date": "2018-12-19", "close": 52.94, "volume": 1565823.0}, {"date": "2018-12-20", "close": 51.89, "volume": 1610654.0}, {"date": "2018-12-21", "close": 51.68, "volume": 1160584.0}, {"date": "2018-12-24", "close": 50.61, "volume": 1696452.0}, {"date": "2018-12-26", "close": 52.33, "volume": 986339.0}, {"date": "2018-12-27", "close": 52.46, "volume": 1322301.0}, {"date": "2018-12-28", "close": 52.01, "volume": 922219.0}, {"date": "2018-12-31", "close": 52.3, "volume": 1182734.0}, {"date": "2019-01-02", "close": 51.42, "volume": 1898121.0}, {"date": "2019-01-03", "close": 52.13, "volume": 2218277.0}, {"date": "2019-01-04", "close": 54.14, "volume": 1581555.0}, {"date": "2019-01-07", "close": 55.61, "volume": 1754938.0}, {"date": "2019-01-08", "close": 54.54, "volume": 1205952.0}, {"date": "2019-01-09", "close": 54.77, "volume": 1152394.0}, {"date": "2019-01-10", "close": 55.4, "volume": 1277952.0}, {"date": "2019-01-11", "close": 56.53, "volume": 2000949.0}, {"date": "2019-01-14", "close": 55.84, "volume": 762804.0}, {"date": "2019-01-15", "close": 56.12, "volume": 761090.0}, {"date": "2019-01-16", "close": 56.51, "volume": 723031.0}, {"date": "2019-01-17", "close": 57.25, "volume": 959527.0}, {"date": "2019-01-18", "close": 57.46, "volume": 1977670.0}, {"date": "2019-01-22", "close": 57.03, "volume": 926438.0}, {"date": "2019-01-23", "close": 62.61, "volume": 9087781.0}, {"date": "2019-01-24", "close": 63.65, "volume": 3394830.0}, {"date": "2019-01-25", "close": 63.09, "volume": 1666040.0}, {"date": "2019-01-28", "close": 63.02, "volume": 1710542.0}, {"date": "2019-01-29", "close": 62.82, "volume": 1297240.0}, {"date": "2019-01-30", "close": 62.42, "volume": 1889239.0}, {"date": "2019-01-31", "close": 62.65, "volume": 1448382.0}, {"date": "2019-02-01", "close": 62.61, "volume": 1104258.0}, {"date": "2019-02-04", "close": 62.7, "volume": 1393022.0}, {"date": "2019-02-05", "close": 62.11, "volume": 1852561.0}, {"date": "2019-02-06", "close": 62.59, "volume": 1791932.0}, {"date": "2019-02-07", "close": 62.31, "volume": 1334755.0}, {"date": "2019-02-08", "close": 62.7, "volume": 1863210.0}, {"date": "2019-02-11", "close": 63.72, "volume": 4263577.0}, {"date": "2019-02-12", "close": 64.26, "volume": 2258679.0}, {"date": "2019-02-13", "close": 64.46, "volume": 2098340.0}, {"date": "2019-02-14", "close": 63.83, "volume": 1172668.0}, {"date": "2019-02-15", "close": 64.69, "volume": 1437922.0}, {"date": "2019-02-19", "close": 64.94, "volume": 1206005.0}, {"date": "2019-02-20", "close": 64.67, "volume": 794303.0}, {"date": "2019-02-21", "close": 64.75, "volume": 775887.0}, {"date": "2019-02-22", "close": 63.46, "volume": 2137548.0}, {"date": "2019-02-25", "close": 62.49, "volume": 2333663.0}, {"date": "2019-02-26", "close": 62.56, "volume": 1330382.0}, {"date": "2019-02-27", "close": 62.53, "volume": 1173330.0}, {"date": "2019-02-28", "close": 63.21, "volume": 1319164.0}, {"date": "2019-03-01", "close": 63.08, "volume": 1300125.0}, {"date": "2019-03-04", "close": 62.44, "volume": 1238959.0}, {"date": "2019-03-05", "close": 62.38, "volume": 1005332.0}, {"date": "2019-03-06", "close": 61.81, "volume": 809388.0}, {"date": "2019-03-07", "close": 61.27, "volume": 2337501.0}, {"date": "2019-03-08", "close": 62.87, "volume": 1847182.0}, {"date": "2019-03-11", "close": 62.4, "volume": 1472142.0}, {"date": "2019-03-12", "close": 62.58, "volume": 1509547.0}, {"date": "2019-03-13", "close": 63.04, "volume": 2269255.0}, {"date": "2019-03-14", "close": 62.7, "volume": 729279.0}, {"date": "2019-03-15", "close": 63.12, "volume": 624150.0}, {"date": "2019-03-18", "close": 63.39, "volume": 563849.0}, {"date": "2019-03-19", "close": 63.71, "volume": 1134428.0}, {"date": "2019-03-20", "close": 62.9, "volume": 878014.0}, {"date": "2019-03-21", "close": 63.47, "volume": 1143421.0}, {"date": "2019-03-22", "close": 63.44, "volume": 1034906.0}, {"date": "2019-03-25", "close": 63.78, "volume": 801689.0}, {"date": "2019-03-26", "close": 64.29, "volume": 859407.0}, {"date": "2019-03-27", "close": 64.94, "volume": 1136068.0}, {"date": "2019-03-28", "close": 65.6, "volume": 1291026.0}, {"date": "2019-03-29", "close": 65.11, "volume": 1508891.0}, {"date": "2019-04-01", "close": 65.65, "volume": 2541136.0}, {"date": "2019-04-02", "close": 65.44, "volume": 1944595.0}, {"date": "2019-04-03", "close": 65.86, "volume": 1141059.0}, {"date": "2019-04-04", "close": 65.9, "volume": 836410.0}, {"date": "2019-04-05", "close": 65.88, "volume": 1097402.0}, {"date": "2019-04-08", "close": 65.91, "volume": 1140036.0}, {"date": "2019-04-09", "close": 65.25, "volume": 966122.0}, {"date": "2019-04-10", "close": 65.65, "volume": 1015271.0}, {"date": "2019-04-11", "close": 66.11, "volume": 1544429.0}, {"date": "2019-04-12", "close": 66.58, "volume": 1092395.0}, {"date": "2019-04-15", "close": 66.45, "volume": 1260039.0}, {"date": "2019-04-16", "close": 66.36, "volume": 876693.0}, {"date": "2019-04-17", "close": 66.48, "volume": 726716.0}, {"date": "2019-04-18", "close": 67.76, "volume": 1072766.0}, {"date": "2019-04-22", "close": 65.92, "volume": 4416819.0}, {"date": "2019-04-23", "close": 65.87, "volume": 2043033.0}, {"date": "2019-04-24", "close": 65.63, "volume": 1357337.0}, {"date": "2019-04-25", "close": 65.66, "volume": 1141020.0}, {"date": "2019-04-26", "close": 66.46, "volume": 1572368.0}, {"date": "2019-04-29", "close": 65.5, "volume": 6485767.0}, {"date": "2019-04-30", "close": 65.24, "volume": 1645504.0}, {"date": "2019-05-01", "close": 65.23, "volume": 1202099.0}, {"date": "2019-05-02", "close": 65.66, "volume": 1384471.0}, {"date": "2019-05-03", "close": 66.77, "volume": 3703726.0}, {"date": "2019-05-06", "close": 67.14, "volume": 1970164.0}, {"date": "2019-05-07", "close": 67.32, "volume": 1166410.0}, {"date": "2019-05-08", "close": 66.53, "volume": 1312512.0}, {"date": "2019-05-09", "close": 67.01, "volume": 1905400.0}, {"date": "2019-05-10", "close": 67.27, "volume": 1251098.0}, {"date": "2019-05-13", "close": 65.83, "volume": 1833389.0}, {"date": "2019-05-14", "close": 66.37, "volume": 1658534.0}, {"date": "2019-05-15", "close": 66.76, "volume": 2496602.0}, {"date": "2019-05-16", "close": 67.79, "volume": 2249958.0}, {"date": "2019-05-17", "close": 67.47, "volume": 2868422.0}, {"date": "2019-05-20", "close": 67.49, "volume": 829429.0}, {"date": "2019-05-21", "close": 68.74, "volume": 1404986.0}, {"date": "2019-05-22", "close": 68.73, "volume": 1185878.0}, {"date": "2019-05-23", "close": 68.56, "volume": 4322679.0}, {"date": "2019-05-24", "close": 68.43, "volume": 1189176.0}, {"date": "2019-05-28", "close": 68.17, "volume": 1055577.0}, {"date": "2019-05-29", "close": 65.94, "volume": 2870196.0}, {"date": "2019-05-30", "close": 65.13, "volume": 3870937.0}, {"date": "2019-05-31", "close": 65.8, "volume": 1557711.0}, {"date": "2019-06-03", "close": 65.15, "volume": 1281764.0}, {"date": "2019-06-04", "close": 64.9, "volume": 2951594.0}, {"date": "2019-06-05", "close": 66.12, "volume": 1506910.0}, {"date": "2019-06-06", "close": 65.65, "volume": 4345175.0}, {"date": "2019-06-07", "close": 67.01, "volume": 1356924.0}, {"date": "2019-06-10", "close": 66.82, "volume": 1416820.0}, {"date": "2019-06-11", "close": 66.96, "volume": 846144.0}, {"date": "2019-06-12", "close": 68.15, "volume": 1307706.0}, {"date": "2019-06-13", "close": 68.3, "volume": 4213832.0}, {"date": "2019-06-14", "close": 67.83, "volume": 877795.0}, {"date": "2019-06-17", "close": 67.88, "volume": 716690.0}, {"date": "2019-06-18", "close": 68.37, "volume": 1109838.0}, {"date": "2019-06-19", "close": 69.43, "volume": 1072798.0}, {"date": "2019-06-20", "close": 69.58, "volume": 1501699.0}, {"date": "2019-06-21", "close": 69.99, "volume": 1267232.0}, {"date": "2019-06-24", "close": 70.29, "volume": 1879141.0}, {"date": "2019-06-25", "close": 69.6, "volume": 1579838.0}, {"date": "2019-06-26", "close": 68.04, "volume": 2036219.0}, {"date": "2019-06-27", "close": 69.02, "volume": 871770.0}, {"date": "2019-06-28", "close": 69.54, "volume": 848966.0}, {"date": "2019-07-01", "close": 69.2, "volume": 1176157.0}, {"date": "2019-07-02", "close": 69.54, "volume": 1394495.0}, {"date": "2019-07-03", "close": 70.54, "volume": 949622.0}, {"date": "2019-07-05", "close": 70.26, "volume": 1338002.0}, {"date": "2019-07-08", "close": 69.9, "volume": 1017476.0}, {"date": "2019-07-09", "close": 70.45, "volume": 1002871.0}, {"date": "2019-07-10", "close": 71.14, "volume": 1345047.0}, {"date": "2019-07-11", "close": 71.42, "volume": 1349483.0}, {"date": "2019-07-12", "close": 72.62, "volume": 1452119.0}, {"date": "2019-07-15", "close": 72.19, "volume": 1305907.0}, {"date": "2019-07-16", "close": 72.0, "volume": 1307037.0}, {"date": "2019-07-17", "close": 72.72, "volume": 1611781.0}, {"date": "2019-07-18", "close": 73.1, "volume": 1219048.0}, {"date": "2019-07-19", "close": 73.02, "volume": 1083392.0}, {"date": "2019-07-22", "close": 73.12, "volume": 924194.0}, {"date": "2019-07-23", "close": 74.04, "volume": 1018374.0}, {"date": "2019-07-24", "close": 74.4, "volume": 1460752.0}, {"date": "2019-07-25", "close": 74.12, "volume": 1083684.0}, {"date": "2019-07-26", "close": 75.23, "volume": 1795028.0}, {"date": "2019-07-29", "close": 74.88, "volume": 1703707.0}, {"date": "2019-07-30", "close": 73.47, "volume": 1672648.0}, {"date": "2019-07-31", "close": 73.7, "volume": 1859148.0}, {"date": "2019-08-01", "close": 72.78, "volume": 2860084.0}, {"date": "2019-08-02", "close": 77.22, "volume": 5623709.0}, {"date": "2019-08-05", "close": 76.23, "volume": 2315793.0}, {"date": "2019-08-06", "close": 75.43, "volume": 1845498.0}, {"date": "2019-08-07", "close": 78.01, "volume": 2152668.0}, {"date": "2019-08-08", "close": 76.57, "volume": 3286766.0}, {"date": "2019-08-09", "close": 74.31, "volume": 11593390.0}, {"date": "2019-08-12", "close": 74.63, "volume": 2553475.0}, {"date": "2019-08-13", "close": 74.96, "volume": 1606959.0}, {"date": "2019-08-14", "close": 73.87, "volume": 1549373.0}, {"date": "2019-08-15", "close": 73.58, "volume": 1555741.0}, {"date": "2019-08-16", "close": 74.52, "volume": 2003427.0}, {"date": "2019-08-19", "close": 74.9, "volume": 1908754.0}, {"date": "2019-08-20", "close": 75.46, "volume": 1294282.0}, {"date": "2019-08-21", "close": 75.23, "volume": 1767065.0}, {"date": "2019-08-22", "close": 75.44, "volume": 1990840.0}, {"date": "2019-08-23", "close": 75.4, "volume": 3020618.0}, {"date": "2019-08-26", "close": 76.97, "volume": 2665701.0}, {"date": "2019-08-27", "close": 77.21, "volume": 2290266.0}, {"date": "2019-08-28", "close": 77.55, "volume": 1379389.0}, {"date": "2019-08-29", "close": 78.48, "volume": 1836903.0}, {"date": "2019-08-30", "close": 78.45, "volume": 1662009.0}, {"date": "2019-09-03", "close": 76.59, "volume": 5450735.0}, {"date": "2019-09-04", "close": 74.97, "volume": 9346224.0}, {"date": "2019-09-05", "close": 75.04, "volume": 4228240.0}, {"date": "2019-09-06", "close": 75.55, "volume": 6442305.0}, {"date": "2019-09-09", "close": 74.88, "volume": 4947781.0}, {"date": "2019-09-10", "close": 71.8, "volume": 3717552.0}, {"date": "2019-09-11", "close": 72.16, "volume": 1823331.0}, {"date": "2019-09-12", "close": 73.32, "volume": 2253544.0}, {"date": "2019-09-13", "close": 72.61, "volume": 1234626.0}, {"date": "2019-09-16", "close": 71.48, "volume": 2255886.0}, {"date": "2019-09-17", "close": 73.95, "volume": 2357533.0}, {"date": "2019-09-18", "close": 73.33, "volume": 1618399.0}, {"date": "2019-09-19", "close": 73.9, "volume": 1510279.0}, {"date": "2019-09-20", "close": 72.59, "volume": 1818002.0}, {"date": "2019-09-23", "close": 72.56, "volume": 1338096.0}, {"date": "2019-09-24", "close": 72.44, "volume": 2119324.0}, {"date": "2019-09-25", "close": 71.62, "volume": 1802788.0}, {"date": "2019-09-26", "close": 71.1, "volume": 2054953.0}, {"date": "2019-09-27", "close": 69.92, "volume": 2181102.0}, {"date": "2019-09-30", "close": 71.14, "volume": 1916516.0}, {"date": "2019-10-01", "close": 70.84, "volume": 1776354.0}, {"date": "2019-10-02", "close": 70.67, "volume": 2298642.0}, {"date": "2019-10-03", "close": 71.44, "volume": 1878322.0}, {"date": "2019-10-04", "close": 71.61, "volume": 1330143.0}, {"date": "2019-10-07", "close": 70.71, "volume": 991833.0}, {"date": "2019-10-08", "close": 70.21, "volume": 1321800.0}, {"date": "2019-10-09", "close": 71.18, "volume": 911443.0}, {"date": "2019-10-10", "close": 71.2, "volume": 1192169.0}, {"date": "2019-10-11", "close": 71.02, "volume": 1260971.0}, {"date": "2019-10-14", "close": 70.14, "volume": 1093494.0}, {"date": "2019-10-15", "close": 69.37, "volume": 1543246.0}, {"date": "2019-10-16", "close": 69.7, "volume": 1475437.0}, {"date": "2019-10-17", "close": 69.41, "volume": 1194569.0}, {"date": "2019-10-18", "close": 69.12, "volume": 1070824.0}, {"date": "2019-10-21", "close": 69.35, "volume": 1093510.0}, {"date": "2019-10-22", "close": 67.51, "volume": 2107458.0}, {"date": "2019-10-23", "close": 67.9, "volume": 1649692.0}, {"date": "2019-10-24", "close": 68.95, "volume": 2129760.0}, {"date": "2019-10-25", "close": 68.45, "volume": 3047381.0}, {"date": "2019-10-28", "close": 65.86, "volume": 5093257.0}, {"date": "2019-10-29", "close": 64.86, "volume": 3694762.0}, {"date": "2019-10-30", "close": 65.5, "volume": 2318915.0}, {"date": "2019-10-31", "close": 65.44, "volume": 1774347.0}, {"date": "2019-11-01", "close": 65.21, "volume": 1578780.0}, {"date": "2019-11-04", "close": 64.85, "volume": 2235196.0}, {"date": "2019-11-05", "close": 65.64, "volume": 2294882.0}, {"date": "2019-11-06", "close": 65.82, "volume": 1704937.0}, {"date": "2019-11-07", "close": 66.28, "volume": 1313770.0}, {"date": "2019-11-08", "close": 66.54, "volume": 1158236.0}, {"date": "2019-11-11", "close": 67.5, "volume": 2086987.0}, {"date": "2019-11-12", "close": 67.16, "volume": 1289783.0}, {"date": "2019-11-13", "close": 67.78, "volume": 1506494.0}, {"date": "2019-11-14", "close": 67.29, "volume": 1398689.0}, {"date": "2019-11-15", "close": 66.48, "volume": 2522511.0}, {"date": "2019-11-18", "close": 66.06, "volume": 2500617.0}, {"date": "2019-11-19", "close": 65.8, "volume": 1583910.0}, {"date": "2019-11-20", "close": 66.0, "volume": 2795591.0}, {"date": "2019-11-21", "close": 65.46, "volume": 1996445.0}, {"date": "2019-11-22", "close": 64.79, "volume": 2086814.0}, {"date": "2019-11-25", "close": 65.12, "volume": 2087328.0}, {"date": "2019-11-26", "close": 65.16, "volume": 3041341.0}, {"date": "2019-11-27", "close": 66.28, "volume": 1426578.0}, {"date": "2019-11-29", "close": 65.63, "volume": 467832.0}, {"date": "2019-12-02", "close": 65.55, "volume": 1286096.0}, {"date": "2019-12-03", "close": 65.35, "volume": 1351871.0}, {"date": "2019-12-04", "close": 65.57, "volume": 1642530.0}, {"date": "2019-12-05", "close": 66.31, "volume": 1572472.0}, {"date": "2019-12-06", "close": 65.86, "volume": 1691171.0}, {"date": "2019-12-09", "close": 65.98, "volume": 4426436.0}, {"date": "2019-12-10", "close": 67.16, "volume": 5100176.0}, {"date": "2019-12-11", "close": 66.29, "volume": 1668537.0}, {"date": "2019-12-12", "close": 66.43, "volume": 1851116.0}, {"date": "2019-12-13", "close": 66.58, "volume": 1227334.0}, {"date": "2019-12-16", "close": 65.68, "volume": 1817610.0}, {"date": "2019-12-17", "close": 65.16, "volume": 1711820.0}, {"date": "2019-12-18", "close": 64.83, "volume": 1552074.0}, {"date": "2019-12-19", "close": 65.01, "volume": 1643767.0}, {"date": "2019-12-20", "close": 64.86, "volume": 2688536.0}, {"date": "2019-12-23", "close": 64.3, "volume": 1211633.0}, {"date": "2019-12-24", "close": 64.3, "volume": 974288.0}, {"date": "2019-12-26", "close": 64.33, "volume": 1637433.0}, {"date": "2019-12-27", "close": 64.52, "volume": 1804367.0}, {"date": "2019-12-30", "close": 63.98, "volume": 2653690.0}, {"date": "2019-12-31", "close": 63.77, "volume": 4898363.0}, {"date": "2020-01-02", "close": 64.7, "volume": 8440651.0}, {"date": "2020-01-03", "close": 64.44, "volume": 2806427.0}, {"date": "2020-01-06", "close": 63.11, "volume": 2706336.0}, {"date": "2020-01-07", "close": 63.39, "volume": 3094299.0}, {"date": "2020-01-08", "close": 62.41, "volume": 4818915.0}, {"date": "2020-01-09", "close": 62.82, "volume": 3116203.0}, {"date": "2020-01-10", "close": 62.48, "volume": 2029544.0}, {"date": "2020-01-13", "close": 62.81, "volume": 3485002.0}, {"date": "2020-01-14", "close": 62.77, "volume": 2055972.0}, {"date": "2020-01-15", "close": 62.73, "volume": 3758748.0}, {"date": "2020-01-16", "close": 63.17, "volume": 3513668.0}, {"date": "2020-01-17", "close": 64.13, "volume": 2418106.0}, {"date": "2020-01-21", "close": 65.3, "volume": 2329029.0}, {"date": "2020-01-22", "close": 65.13, "volume": 2026306.0}, {"date": "2020-01-23", "close": 65.28, "volume": 1410846.0}, {"date": "2020-01-24", "close": 64.24, "volume": 2417439.0}, {"date": "2020-01-27", "close": 63.57, "volume": 1596399.0}, {"date": "2020-01-28", "close": 62.79, "volume": 2332206.0}, {"date": "2020-01-29", "close": 62.82, "volume": 2610604.0}, {"date": "2020-01-30", "close": 62.02, "volume": 1348842.0}, {"date": "2020-01-31", "close": 61.01, "volume": 2245739.0}, {"date": "2020-02-03", "close": 60.76, "volume": 2408906.0}, {"date": "2020-02-04", "close": 61.69, "volume": 2581813.0}, {"date": "2020-02-05", "close": 63.1, "volume": 2498100.0}, {"date": "2020-02-06", "close": 63.15, "volume": 2545527.0}, {"date": "2020-02-07", "close": 63.86, "volume": 2887728.0}, {"date": "2020-02-10", "close": 65.61, "volume": 5802254.0}, {"date": "2020-02-11", "close": 66.41, "volume": 2133949.0}, {"date": "2020-02-12", "close": 66.22, "volume": 1832294.0}, {"date": "2020-02-13", "close": 66.4, "volume": 2478169.0}, {"date": "2020-02-14", "close": 67.24, "volume": 1443012.0}, {"date": "2020-02-18", "close": 66.15, "volume": 1395876.0}, {"date": "2020-02-19", "close": 65.92, "volume": 1470192.0}, {"date": "2020-02-20", "close": 66.31, "volume": 1347158.0}, {"date": "2020-02-21", "close": 65.87, "volume": 1519311.0}, {"date": "2020-02-24", "close": 64.31, "volume": 2634914.0}, {"date": "2020-02-25", "close": 62.94, "volume": 3034261.0}, {"date": "2020-02-26", "close": 61.65, "volume": 3659259.0}, {"date": "2020-02-27", "close": 60.09, "volume": 3449395.0}, {"date": "2020-02-28", "close": 58.5, "volume": 6123412.0}, {"date": "2020-03-02", "close": 59.41, "volume": 2859398.0}, {"date": "2020-03-03", "close": 57.11, "volume": 3305835.0}, {"date": "2020-03-04", "close": 57.38, "volume": 2017767.0}, {"date": "2020-03-05", "close": 53.76, "volume": 4168106.0}, {"date": "2020-03-06", "close": 55.03, "volume": 3452949.0}, {"date": "2020-03-09", "close": 52.25, "volume": 4230448.0}, {"date": "2020-03-10", "close": 52.57, "volume": 2587760.0}, {"date": "2020-03-11", "close": 47.8, "volume": 4263756.0}, {"date": "2020-03-12", "close": 42.73, "volume": 4175369.0}, {"date": "2020-03-13", "close": 45.63, "volume": 4714628.0}, {"date": "2020-03-16", "close": 35.56, "volume": 5987534.0}, {"date": "2020-03-17", "close": 32.74, "volume": 7106083.0}, {"date": "2020-03-18", "close": 28.25, "volume": 7539858.0}, {"date": "2020-03-19", "close": 29.95, "volume": 8081551.0}, {"date": "2020-03-20", "close": 32.02, "volume": 6129723.0}, {"date": "2020-03-23", "close": 32.44, "volume": 6951765.0}, {"date": "2020-03-24", "close": 38.63, "volume": 6082241.0}, {"date": "2020-03-25", "close": 43.87, "volume": 10248650.0}, {"date": "2020-03-26", "close": 43.63, "volume": 6507507.0}, {"date": "2020-03-27", "close": 40.53, "volume": 3391875.0}, {"date": "2020-03-30", "close": 40.27, "volume": 2716194.0}, {"date": "2020-03-31", "close": 40.03, "volume": 3793363.0}, {"date": "2020-04-01", "close": 36.49, "volume": 4070883.0}, {"date": "2020-04-02", "close": 34.81, "volume": 5640480.0}, {"date": "2020-04-03", "close": 33.27, "volume": 7345905.0}, {"date": "2020-04-06", "close": 37.79, "volume": 8110858.0}, {"date": "2020-04-07", "close": 39.31, "volume": 7516313.0}, {"date": "2020-04-08", "close": 41.92, "volume": 6926118.0}, {"date": "2020-04-09", "close": 43.9, "volume": 7411782.0}, {"date": "2020-04-13", "close": 41.92, "volume": 4817522.0}, {"date": "2020-04-14", "close": 42.64, "volume": 3788216.0}, {"date": "2020-04-15", "close": 41.67, "volume": 4634699.0}, {"date": "2020-04-16", "close": 42.53, "volume": 3220057.0}, {"date": "2020-04-17", "close": 45.98, "volume": 5181843.0}, {"date": "2020-04-20", "close": 44.08, "volume": 3349270.0}, {"date": "2020-04-21", "close": 42.37, "volume": 2953950.0}, {"date": "2020-04-22", "close": 45.25, "volume": 4667678.0}, {"date": "2020-04-23", "close": 46.18, "volume": 6804860.0}, {"date": "2020-04-24", "close": 46.79, "volume": 4135036.0}, {"date": "2020-04-27", "close": 47.84, "volume": 5714296.0}, {"date": "2020-04-28", "close": 49.49, "volume": 3758816.0}, {"date": "2020-04-29", "close": 51.11, "volume": 4160783.0}, {"date": "2020-04-30", "close": 49.3, "volume": 5022774.0}, {"date": "2020-05-01", "close": 48.32, "volume": 6920080.0}, {"date": "2020-05-04", "close": 48.99, "volume": 6665724.0}, {"date": "2020-05-05", "close": 48.98, "volume": 3075181.0}, {"date": "2020-05-06", "close": 48.92, "volume": 3292603.0}, {"date": "2020-05-07", "close": 50.37, "volume": 3621635.0}, {"date": "2020-05-08", "close": 51.67, "volume": 2213378.0}, {"date": "2020-05-11", "close": 52.59, "volume": 2451658.0}, {"date": "2020-05-12", "close": 52.2, "volume": 3084635.0}, {"date": "2020-05-13", "close": 49.96, "volume": 3978401.0}, {"date": "2020-05-14", "close": 51.01, "volume": 2112963.0}, {"date": "2020-05-15", "close": 51.42, "volume": 2787889.0}, {"date": "2020-05-18", "close": 52.35, "volume": 2427469.0}, {"date": "2020-05-19", "close": 52.35, "volume": 3033494.0}, {"date": "2020-05-20", "close": 52.57, "volume": 2686624.0}, {"date": "2020-05-21", "close": 53.34, "volume": 1652795.0}, {"date": "2020-05-22", "close": 53.02, "volume": 1880504.0}, {"date": "2020-05-26", "close": 54.34, "volume": 3178285.0}, {"date": "2020-05-27", "close": 55.5, "volume": 2763965.0}, {"date": "2020-05-28", "close": 54.25, "volume": 2978596.0}, {"date": "2020-05-29", "close": 54.56, "volume": 2008944.0}, {"date": "2020-06-01", "close": 55.82, "volume": 6931713.0}, {"date": "2020-06-02", "close": 57.09, "volume": 5336170.0}, {"date": "2020-06-03", "close": 58.55, "volume": 5723359.0}, {"date": "2020-06-04", "close": 57.79, "volume": 5910070.0}, {"date": "2020-06-05", "close": 59.4, "volume": 2513189.0}, {"date": "2020-06-08", "close": 59.73, "volume": 2664967.0}, {"date": "2020-06-09", "close": 59.46, "volume": 3068292.0}, {"date": "2020-06-10", "close": 57.62, "volume": 2498897.0}, {"date": "2020-06-11", "close": 55.22, "volume": 2319426.0}, {"date": "2020-06-12", "close": 55.76, "volume": 1531261.0}, {"date": "2020-06-15", "close": 56.22, "volume": 1851092.0}, {"date": "2020-06-16", "close": 55.81, "volume": 1723159.0}, {"date": "2020-06-17", "close": 56.2, "volume": 1415046.0}, {"date": "2020-06-18", "close": 56.01, "volume": 1203032.0}, {"date": "2020-06-19", "close": 54.17, "volume": 2128652.0}, {"date": "2020-06-22", "close": 55.1, "volume": 1229924.0}, {"date": "2020-06-23", "close": 55.07, "volume": 1389308.0}, {"date": "2020-06-24", "close": 54.42, "volume": 1821449.0}, {"date": "2020-06-25", "close": 53.8, "volume": 1382488.0}, {"date": "2020-06-26", "close": 52.63, "volume": 1689312.0}, {"date": "2020-06-29", "close": 55.25, "volume": 2729579.0}, {"date": "2020-06-30", "close": 54.66, "volume": 2039080.0}, {"date": "2020-07-01", "close": 54.66, "volume": 1397996.0}, {"date": "2020-07-02", "close": 54.41, "volume": 1456868.0}, {"date": "2020-07-06", "close": 56.53, "volume": 2333969.0}, {"date": "2020-07-07", "close": 54.6, "volume": 1281079.0}, {"date": "2020-07-08", "close": 54.93, "volume": 849468.0}, {"date": "2020-07-09", "close": 54.42, "volume": 1314391.0}, {"date": "2020-07-10", "close": 55.05, "volume": 878343.0}, {"date": "2020-07-13", "close": 54.22, "volume": 1476023.0}, {"date": "2020-07-14", "close": 55.6, "volume": 1436424.0}, {"date": "2020-07-15", "close": 58.16, "volume": 2226150.0}, {"date": "2020-07-16", "close": 57.87, "volume": 1221080.0}, {"date": "2020-07-17", "close": 57.62, "volume": 1201336.0}, {"date": "2020-07-20", "close": 56.98, "volume": 1218194.0}, {"date": "2020-07-21", "close": 56.95, "volume": 1138823.0}, {"date": "2020-07-22", "close": 57.74, "volume": 1112911.0}, {"date": "2020-07-23", "close": 56.99, "volume": 1151127.0}, {"date": "2020-07-24", "close": 56.85, "volume": 837169.0}, {"date": "2020-07-27", "close": 56.49, "volume": 1870118.0}, {"date": "2020-07-28", "close": 55.57, "volume": 2436412.0}, {"date": "2020-07-29", "close": 56.88, "volume": 1420210.0}, {"date": "2020-07-30", "close": 57.35, "volume": 1536847.0}, {"date": "2020-07-31", "close": 56.52, "volume": 1136352.0}, {"date": "2020-08-03", "close": 56.38, "volume": 1030902.0}, {"date": "2020-08-04", "close": 57.88, "volume": 1599372.0}, {"date": "2020-08-05", "close": 57.74, "volume": 1655049.0}, {"date": "2020-08-06", "close": 55.2, "volume": 3217775.0}, {"date": "2020-08-07", "close": 53.73, "volume": 2997159.0}, {"date": "2020-08-10", "close": 54.77, "volume": 2058186.0}, {"date": "2020-08-11", "close": 55.49, "volume": 1861305.0}, {"date": "2020-08-12", "close": 54.35, "volume": 1172894.0}, {"date": "2020-08-13", "close": 54.35, "volume": 1683796.0}, {"date": "2020-08-14", "close": 54.42, "volume": 1231475.0}, {"date": "2020-08-17", "close": 54.39, "volume": 2277467.0}, {"date": "2020-08-18", "close": 54.91, "volume": 1312370.0}, {"date": "2020-08-19", "close": 54.45, "volume": 1495358.0}, {"date": "2020-08-20", "close": 54.54, "volume": 1981378.0}, {"date": "2020-08-21", "close": 53.8, "volume": 2430730.0}, {"date": "2020-08-24", "close": 54.45, "volume": 2022863.0}, {"date": "2020-08-25", "close": 54.28, "volume": 2146800.0}, {"date": "2020-08-26", "close": 54.5, "volume": 1641324.0}, {"date": "2020-08-27", "close": 54.51, "volume": 1045432.0}, {"date": "2020-08-28", "close": 55.41, "volume": 1487162.0}, {"date": "2020-08-31", "close": 54.14, "volume": 1317240.0}, {"date": "2020-09-01", "close": 54.92, "volume": 1315910.0}, {"date": "2020-09-02", "close": 57.2, "volume": 2521062.0}, {"date": "2020-09-03", "close": 56.62, "volume": 2648347.0}, {"date": "2020-09-04", "close": 56.07, "volume": 2142112.0}, {"date": "2020-09-08", "close": 55.8, "volume": 1934618.0}, {"date": "2020-09-09", "close": 55.81, "volume": 2338575.0}, {"date": "2020-09-10", "close": 55.04, "volume": 2261567.0}, {"date": "2020-09-11", "close": 54.51, "volume": 2052774.0}, {"date": "2020-09-14", "close": 56.48, "volume": 2173122.0}, {"date": "2020-09-15", "close": 58.21, "volume": 2328739.0}, {"date": "2020-09-16", "close": 56.34, "volume": 1807481.0}, {"date": "2020-09-17", "close": 55.82, "volume": 1306390.0}, {"date": "2020-09-18", "close": 55.9, "volume": 2050139.0}, {"date": "2020-09-21", "close": 54.61, "volume": 2060115.0}, {"date": "2020-09-22", "close": 55.17, "volume": 1247932.0}, {"date": "2020-09-23", "close": 55.11, "volume": 2119034.0}, {"date": "2020-09-24", "close": 55.98, "volume": 2401733.0}, {"date": "2020-09-25", "close": 56.64, "volume": 2016999.0}, {"date": "2020-09-28", "close": 57.91, "volume": 1772930.0}, {"date": "2020-09-29", "close": 57.37, "volume": 2173029.0}, {"date": "2020-09-30", "close": 57.51, "volume": 2366271.0}, {"date": "2020-10-01", "close": 57.75, "volume": 3000137.0}, {"date": "2020-10-02", "close": 57.36, "volume": 1772798.0}, {"date": "2020-10-05", "close": 57.77, "volume": 1137247.0}, {"date": "2020-10-06", "close": 57.56, "volume": 1078592.0}, {"date": "2020-10-07", "close": 58.1, "volume": 713733.0}, {"date": "2020-10-08", "close": 59.96, "volume": 1294878.0}, {"date": "2020-10-09", "close": 59.6, "volume": 731515.0}, {"date": "2020-10-12", "close": 59.45, "volume": 621075.0}, {"date": "2020-10-13", "close": 59.05, "volume": 902889.0}, {"date": "2020-10-14", "close": 59.46, "volume": 2373904.0}, {"date": "2020-10-15", "close": 58.69, "volume": 1517578.0}, {"date": "2020-10-16", "close": 57.48, "volume": 1561639.0}, {"date": "2020-10-19", "close": 56.24, "volume": 1531213.0}, {"date": "2020-10-20", "close": 56.69, "volume": 1517935.0}, {"date": "2020-10-21", "close": 56.45, "volume": 1092497.0}, {"date": "2020-10-22", "close": 57.08, "volume": 1262302.0}, {"date": "2020-10-23", "close": 56.78, "volume": 1159365.0}, {"date": "2020-10-26", "close": 55.41, "volume": 2408352.0}, {"date": "2020-10-27", "close": 53.41, "volume": 3554271.0}, {"date": "2020-10-28", "close": 52.7, "volume": 2930055.0}, {"date": "2020-10-29", "close": 53.02, "volume": 2119007.0}, {"date": "2020-10-30", "close": 52.0, "volume": 2127337.0}, {"date": "2020-11-02", "close": 51.76, "volume": 2131461.0}, {"date": "2020-11-03", "close": 54.0, "volume": 1698696.0}, {"date": "2020-11-04", "close": 53.91, "volume": 2052710.0}, {"date": "2020-11-05", "close": 54.05, "volume": 1887827.0}, {"date": "2020-11-06", "close": 53.82, "volume": 1669577.0}, {"date": "2020-11-09", "close": 58.08, "volume": 4037162.0}, {"date": "2020-11-10", "close": 58.43, "volume": 1727559.0}, {"date": "2020-11-11", "close": 57.41, "volume": 1859743.0}, {"date": "2020-11-12", "close": 56.8, "volume": 1641647.0}, {"date": "2020-11-13", "close": 58.11, "volume": 1168720.0}, {"date": "2020-11-16", "close": 59.92, "volume": 2179469.0}, {"date": "2020-11-17", "close": 59.47, "volume": 2650944.0}, {"date": "2020-11-18", "close": 59.0, "volume": 1175836.0}, {"date": "2020-11-19", "close": 59.51, "volume": 1417762.0}, {"date": "2020-11-20", "close": 58.98, "volume": 1795904.0}, {"date": "2020-11-23", "close": 59.15, "volume": 1747007.0}, {"date": "2020-11-24", "close": 60.09, "volume": 1755870.0}, {"date": "2020-11-25", "close": 59.28, "volume": 922586.0}, {"date": "2020-11-27", "close": 58.47, "volume": 922970.0}, {"date": "2020-11-30", "close": 56.96, "volume": 2302925.0}, {"date": "2020-12-01", "close": 57.37, "volume": 1936529.0}, {"date": "2020-12-02", "close": 58.19, "volume": 1284190.0}, {"date": "2020-12-03", "close": 58.82, "volume": 1391531.0}, {"date": "2020-12-04", "close": 60.5, "volume": 1594609.0}, {"date": "2020-12-07", "close": 59.98, "volume": 1144118.0}, {"date": "2020-12-08", "close": 60.0, "volume": 831545.0}, {"date": "2020-12-09", "close": 61.32, "volume": 1476125.0}, {"date": "2020-12-10", "close": 61.63, "volume": 986265.0}, {"date": "2020-12-11", "close": 60.56, "volume": 845524.0}, {"date": "2020-12-14", "close": 61.29, "volume": 1549215.0}, {"date": "2020-12-15", "close": 62.71, "volume": 1549811.0}, {"date": "2020-12-16", "close": 62.0, "volume": 3294706.0}, {"date": "2020-12-17", "close": 62.13, "volume": 2390812.0}, {"date": "2020-12-18", "close": 61.95, "volume": 3041565.0}, {"date": "2020-12-21", "close": 61.56, "volume": 1131063.0}, {"date": "2020-12-22", "close": 60.61, "volume": 1153789.0}, {"date": "2020-12-23", "close": 60.8, "volume": 929108.0}, {"date": "2020-12-24", "close": 60.71, "volume": 267940.0}, {"date": "2020-12-28", "close": 60.56, "volume": 734054.0}, {"date": "2020-12-29", "close": 60.8, "volume": 1106445.0}, {"date": "2020-12-30", "close": 61.83, "volume": 1087968.0}, {"date": "2020-12-31", "close": 61.11, "volume": 844753.0}, {"date": "2021-01-04", "close": 59.39, "volume": 2473170.0}, {"date": "2021-01-05", "close": 58.91, "volume": 3129880.0}, {"date": "2021-01-06", "close": 60.38, "volume": 3216631.0}, {"date": "2021-01-07", "close": 63.49, "volume": 2560257.0}, {"date": "2021-01-08", "close": 64.14, "volume": 1566725.0}, {"date": "2021-01-11", "close": 63.26, "volume": 1218972.0}, {"date": "2021-01-12", "close": 62.65, "volume": 1283507.0}, {"date": "2021-01-13", "close": 63.18, "volume": 1444994.0}, {"date": "2021-01-14", "close": 64.24, "volume": 1436203.0}, {"date": "2021-01-15", "close": 62.91, "volume": 1333482.0}, {"date": "2021-01-19", "close": 61.77, "volume": 1619713.0}, {"date": "2021-01-20", "close": 61.27, "volume": 1536954.0}, {"date": "2021-01-21", "close": 60.59, "volume": 1697565.0}, {"date": "2021-01-22", "close": 60.08, "volume": 936971.0}, {"date": "2021-01-25", "close": 59.06, "volume": 1494514.0}, {"date": "2021-01-26", "close": 59.7, "volume": 1262272.0}, {"date": "2021-01-27", "close": 57.11, "volume": 1926746.0}, {"date": "2021-01-28", "close": 58.56, "volume": 1775201.0}, {"date": "2021-01-29", "close": 57.7, "volume": 1242127.0}, {"date": "2021-02-01", "close": 59.06, "volume": 1435445.0}, {"date": "2021-02-02", "close": 60.6, "volume": 1042586.0}, {"date": "2021-02-03", "close": 60.16, "volume": 1088530.0}, {"date": "2021-02-04", "close": 59.55, "volume": 1330122.0}, {"date": "2021-02-05", "close": 59.61, "volume": 1077996.0}, {"date": "2021-02-08", "close": 59.9, "volume": 1271643.0}, {"date": "2021-02-09", "close": 60.09, "volume": 1854311.0}, {"date": "2021-02-10", "close": 60.08, "volume": 1807513.0}, {"date": "2021-02-11", "close": 59.14, "volume": 5108844.0}, {"date": "2021-02-12", "close": 59.05, "volume": 2571719.0}, {"date": "2021-02-16", "close": 59.3, "volume": 1646991.0}, {"date": "2021-02-17", "close": 59.45, "volume": 1687851.0}, {"date": "2021-02-18", "close": 60.55, "volume": 1307761.0}, {"date": "2021-02-19", "close": 60.97, "volume": 981377.0}, {"date": "2021-02-22", "close": 60.78, "volume": 1253550.0}, {"date": "2021-02-23", "close": 59.86, "volume": 1225490.0}, {"date": "2021-02-24", "close": 62.02, "volume": 1089464.0}, {"date": "2021-02-25", "close": 61.48, "volume": 1800971.0}, {"date": "2021-02-26", "close": 59.92, "volume": 1841517.0}, {"date": "2021-03-01", "close": 61.37, "volume": 975541.0}, {"date": "2021-03-02", "close": 62.52, "volume": 3349266.0}, {"date": "2021-03-03", "close": 63.83, "volume": 3054100.0}, {"date": "2021-03-04", "close": 62.59, "volume": 3405832.0}, {"date": "2021-03-05", "close": 62.47, "volume": 2754495.0}, {"date": "2021-03-08", "close": 65.0, "volume": 3675172.0}, {"date": "2021-03-09", "close": 64.06, "volume": 1891905.0}, {"date": "2021-03-10", "close": 64.12, "volume": 1447334.0}, {"date": "2021-03-11", "close": 63.75, "volume": 1140226.0}, {"date": "2021-03-12", "close": 63.49, "volume": 1515370.0}, {"date": "2021-03-15", "close": 64.0, "volume": 1536407.0}, {"date": "2021-03-16", "close": 63.94, "volume": 1204040.0}, {"date": "2021-03-17", "close": 64.83, "volume": 1044611.0}, {"date": "2021-03-18", "close": 63.82, "volume": 713595.0}, {"date": "2021-03-19", "close": 64.78, "volume": 3652095.0}, {"date": "2021-03-22", "close": 64.17, "volume": 3048721.0}, {"date": "2021-03-23", "close": 65.01, "volume": 1564002.0}, {"date": "2021-03-24", "close": 65.5, "volume": 1472891.0}, {"date": "2021-03-25", "close": 66.64, "volume": 1288613.0}, {"date": "2021-03-26", "close": 67.92, "volume": 1417299.0}, {"date": "2021-03-29", "close": 66.44, "volume": 2482465.0}, {"date": "2021-03-30", "close": 65.61, "volume": 1186691.0}, {"date": "2021-03-31", "close": 65.0, "volume": 1226594.0}, {"date": "2021-04-01", "close": 65.55, "volume": 1109510.0}, {"date": "2021-04-05", "close": 65.48, "volume": 673117.0}, {"date": "2021-04-06", "close": 65.86, "volume": 711132.0}, {"date": "2021-04-07", "close": 66.56, "volume": 1331847.0}, {"date": "2021-04-08", "close": 66.39, "volume": 1065986.0}, {"date": "2021-04-09", "close": 66.8, "volume": 840494.0}, {"date": "2021-04-12", "close": 66.88, "volume": 941047.0}, {"date": "2021-04-13", "close": 66.41, "volume": 1209312.0}, {"date": "2021-04-14", "close": 65.68, "volume": 1019917.0}, {"date": "2021-04-15", "close": 65.63, "volume": 987094.0}, {"date": "2021-04-16", "close": 66.38, "volume": 1397697.0}, {"date": "2021-04-19", "close": 66.24, "volume": 988481.0}, {"date": "2021-04-20", "close": 66.05, "volume": 2384108.0}, {"date": "2021-04-21", "close": 65.98, "volume": 801667.0}, {"date": "2021-04-22", "close": 66.55, "volume": 1104980.0}, {"date": "2021-04-23", "close": 66.25, "volume": 891522.0}, {"date": "2021-04-26", "close": 66.33, "volume": 700275.0}, {"date": "2021-04-27", "close": 66.88, "volume": 1027990.0}, {"date": "2021-04-28", "close": 67.29, "volume": 937289.0}, {"date": "2021-04-29", "close": 67.78, "volume": 1376459.0}, {"date": "2021-04-30", "close": 68.61, "volume": 1974781.0}, {"date": "2021-05-03", "close": 70.41, "volume": 1412649.0}, {"date": "2021-05-04", "close": 69.86, "volume": 661411.0}, {"date": "2021-05-05", "close": 69.01, "volume": 1565255.0}, {"date": "2021-05-06", "close": 68.71, "volume": 1575410.0}, {"date": "2021-05-07", "close": 69.48, "volume": 963659.0}, {"date": "2021-05-10", "close": 69.1, "volume": 898370.0}, {"date": "2021-05-11", "close": 68.02, "volume": 1022596.0}, {"date": "2021-05-12", "close": 66.93, "volume": 1253792.0}, {"date": "2021-05-13", "close": 66.69, "volume": 812040.0}, {"date": "2021-05-14", "close": 67.65, "volume": 828402.0}, {"date": "2021-05-17", "close": 67.47, "volume": 619577.0}, {"date": "2021-05-18", "close": 67.62, "volume": 1245700.0}, {"date": "2021-05-19", "close": 67.78, "volume": 1090702.0}, {"date": "2021-05-20", "close": 68.66, "volume": 1158876.0}, {"date": "2021-05-21", "close": 68.15, "volume": 785852.0}, {"date": "2021-05-24", "close": 68.21, "volume": 722124.0}, {"date": "2021-05-25", "close": 67.98, "volume": 959372.0}, {"date": "2021-05-26", "close": 68.51, "volume": 862778.0}, {"date": "2021-05-27", "close": 69.37, "volume": 1129039.0}, {"date": "2021-05-28", "close": 69.72, "volume": 1553159.0}, {"date": "2021-06-01", "close": 70.47, "volume": 1070496.0}, {"date": "2021-06-02", "close": 69.73, "volume": 766897.0}, {"date": "2021-06-03", "close": 69.12, "volume": 847699.0}, {"date": "2021-06-04", "close": 69.18, "volume": 542551.0}, {"date": "2021-06-07", "close": 68.67, "volume": 1116407.0}, {"date": "2021-06-08", "close": 68.62, "volume": 930352.0}, {"date": "2021-06-09", "close": 67.72, "volume": 1222740.0}, {"date": "2021-06-10", "close": 67.86, "volume": 2390288.0}, {"date": "2021-06-11", "close": 68.1, "volume": 923744.0}, {"date": "2021-06-14", "close": 68.07, "volume": 711879.0}, {"date": "2021-06-15", "close": 68.38, "volume": 671292.0}, {"date": "2021-06-16", "close": 68.34, "volume": 799265.0}, {"date": "2021-06-17", "close": 67.93, "volume": 867630.0}, {"date": "2021-06-18", "close": 66.19, "volume": 1110256.0}, {"date": "2021-06-21", "close": 66.57, "volume": 3052904.0}, {"date": "2021-06-22", "close": 65.79, "volume": 3077578.0}, {"date": "2021-06-23", "close": 65.09, "volume": 1149945.0}, {"date": "2021-06-24", "close": 65.11, "volume": 848742.0}, {"date": "2021-06-25", "close": 65.11, "volume": 1100318.0}, {"date": "2021-06-28", "close": 64.42, "volume": 2569712.0}, {"date": "2021-06-29", "close": 64.43, "volume": 1267217.0}, {"date": "2021-06-30", "close": 64.44, "volume": 1020411.0}, {"date": "2021-07-01", "close": 65.16, "volume": 752732.0}, {"date": "2021-07-02", "close": 64.82, "volume": 1495750.0}, {"date": "2021-07-06", "close": 64.4, "volume": 1198379.0}, {"date": "2021-07-07", "close": 64.56, "volume": 944585.0}, {"date": "2021-07-08", "close": 63.75, "volume": 954999.0}, {"date": "2021-07-09", "close": 64.32, "volume": 682000.0}, {"date": "2021-07-12", "close": 64.35, "volume": 682136.0}, {"date": "2021-07-13", "close": 63.92, "volume": 778712.0}, {"date": "2021-07-14", "close": 63.87, "volume": 1054665.0}, {"date": "2021-07-15", "close": 63.83, "volume": 1066021.0}, {"date": "2021-07-16", "close": 63.04, "volume": 770776.0}, {"date": "2021-07-19", "close": 61.5, "volume": 1286405.0}, {"date": "2021-07-20", "close": 62.75, "volume": 1009402.0}, {"date": "2021-07-21", "close": 63.62, "volume": 972657.0}, {"date": "2021-07-22", "close": 64.91, "volume": 1512884.0}, {"date": "2021-07-23", "close": 65.93, "volume": 1802223.0}, {"date": "2021-07-26", "close": 65.4, "volume": 1002600.0}, {"date": "2021-07-27", "close": 64.92, "volume": 1618065.0}, {"date": "2021-07-28", "close": 64.34, "volume": 1370340.0}, {"date": "2021-07-29", "close": 64.9, "volume": 2353405.0}, {"date": "2021-07-30", "close": 68.19, "volume": 3007156.0}, {"date": "2021-08-02", "close": 66.92, "volume": 1442717.0}, {"date": "2021-08-03", "close": 66.44, "volume": 1467638.0}, {"date": "2021-08-04", "close": 65.3, "volume": 2071652.0}, {"date": "2021-08-05", "close": 63.9, "volume": 5210942.0}, {"date": "2021-08-06", "close": 63.63, "volume": 2932441.0}, {"date": "2021-08-09", "close": 63.3, "volume": 2372361.0}, {"date": "2021-08-10", "close": 64.66, "volume": 2174001.0}, {"date": "2021-08-11", "close": 64.9, "volume": 1458874.0}, {"date": "2021-08-12", "close": 65.17, "volume": 1655006.0}, {"date": "2021-08-13", "close": 65.31, "volume": 1288404.0}, {"date": "2021-08-16", "close": 65.19, "volume": 1200165.0}, {"date": "2021-08-17", "close": 64.62, "volume": 965915.0}, {"date": "2021-08-18", "close": 64.0, "volume": 1072878.0}, {"date": "2021-08-19", "close": 62.69, "volume": 1345225.0}, {"date": "2021-08-20", "close": 62.6, "volume": 1603253.0}, {"date": "2021-08-23", "close": 63.55, "volume": 1009934.0}, {"date": "2021-08-24", "close": 63.88, "volume": 975671.0}, {"date": "2021-08-25", "close": 64.11, "volume": 787735.0}, {"date": "2021-08-26", "close": 64.17, "volume": 1491658.0}, {"date": "2021-08-27", "close": 64.61, "volume": 674965.0}, {"date": "2021-08-30", "close": 63.94, "volume": 1046654.0}, {"date": "2021-08-31", "close": 64.21, "volume": 924369.0}, {"date": "2021-09-01", "close": 64.67, "volume": 1108211.0}, {"date": "2021-09-02", "close": 64.69, "volume": 1470217.0}, {"date": "2021-09-03", "close": 64.28, "volume": 1779828.0}, {"date": "2021-09-07", "close": 63.81, "volume": 1124434.0}, {"date": "2021-09-08", "close": 64.3, "volume": 919098.0}, {"date": "2021-09-09", "close": 64.45, "volume": 693196.0}, {"date": "2021-09-10", "close": 64.89, "volume": 1084750.0}, {"date": "2021-09-13", "close": 65.06, "volume": 1134069.0}, {"date": "2021-09-14", "close": 64.63, "volume": 2164110.0}, {"date": "2021-09-15", "close": 64.03, "volume": 1253294.0}, {"date": "2021-09-16", "close": 63.09, "volume": 1441488.0}, {"date": "2021-09-17", "close": 62.92, "volume": 3137698.0}, {"date": "2021-09-20", "close": 61.69, "volume": 3442080.0}, {"date": "2021-09-21", "close": 62.37, "volume": 1167807.0}, {"date": "2021-09-22", "close": 62.82, "volume": 869796.0}, {"date": "2021-09-23", "close": 62.9, "volume": 1446054.0}, {"date": "2021-09-24", "close": 62.45, "volume": 810904.0}, {"date": "2021-09-27", "close": 63.09, "volume": 921506.0}, {"date": "2021-09-28", "close": 61.53, "volume": 967688.0}, {"date": "2021-09-29", "close": 61.64, "volume": 897692.0}, {"date": "2021-09-30", "close": 61.19, "volume": 1749162.0}, {"date": "2021-10-01", "close": 62.28, "volume": 1359390.0}, {"date": "2021-10-04", "close": 61.95, "volume": 967371.0}, {"date": "2021-10-05", "close": 61.68, "volume": 674239.0}, {"date": "2021-10-06", "close": 60.75, "volume": 1863535.0}, {"date": "2021-10-07", "close": 61.81, "volume": 1038077.0}, {"date": "2021-10-08", "close": 62.23, "volume": 740471.0}, {"date": "2021-10-11", "close": 61.67, "volume": 926385.0}, {"date": "2021-10-12", "close": 61.4, "volume": 867996.0}, {"date": "2021-10-13", "close": 61.0, "volume": 1278131.0}, {"date": "2021-10-14", "close": 61.72, "volume": 1024508.0}, {"date": "2021-10-15", "close": 61.37, "volume": 640659.0}, {"date": "2021-10-18", "close": 60.88, "volume": 757597.0}, {"date": "2021-10-19", "close": 61.13, "volume": 1032156.0}, {"date": "2021-10-20", "close": 60.98, "volume": 1610450.0}, {"date": "2021-10-21", "close": 61.49, "volume": 1241137.0}, {"date": "2021-10-22", "close": 61.96, "volume": 1841846.0}, {"date": "2021-10-25", "close": 58.85, "volume": 4562581.0}, {"date": "2021-10-26", "close": 57.63, "volume": 2713807.0}, {"date": "2021-10-27", "close": 56.55, "volume": 2861895.0}, {"date": "2021-10-28", "close": 56.82, "volume": 1502923.0}, {"date": "2021-10-29", "close": 56.64, "volume": 1226068.0}, {"date": "2021-11-01", "close": 57.64, "volume": 1386729.0}, {"date": "2021-11-02", "close": 57.34, "volume": 798901.0}, {"date": "2021-11-03", "close": 58.12, "volume": 1294107.0}, {"date": "2021-11-04", "close": 57.62, "volume": 1325547.0}, {"date": "2021-11-05", "close": 59.43, "volume": 1442683.0}, {"date": "2021-11-08", "close": 59.24, "volume": 1438860.0}, {"date": "2021-11-09", "close": 58.09, "volume": 1005932.0}, {"date": "2021-11-10", "close": 57.68, "volume": 987503.0}, {"date": "2021-11-11", "close": 56.96, "volume": 1631701.0}, {"date": "2021-11-12", "close": 57.21, "volume": 842413.0}, {"date": "2021-11-15", "close": 58.4, "volume": 1238234.0}, {"date": "2021-11-16", "close": 57.54, "volume": 1436826.0}, {"date": "2021-11-17", "close": 57.83, "volume": 1129511.0}, {"date": "2021-11-18", "close": 56.88, "volume": 867966.0}, {"date": "2021-11-19", "close": 57.21, "volume": 1263102.0}, {"date": "2021-11-22", "close": 58.05, "volume": 1513208.0}, {"date": "2021-11-23", "close": 58.52, "volume": 1279916.0}, {"date": "2021-11-24", "close": 58.71, "volume": 646577.0}, {"date": "2021-11-26", "close": 57.99, "volume": 905042.0}, {"date": "2021-11-29", "close": 57.2, "volume": 1373622.0}, {"date": "2021-11-30", "close": 56.03, "volume": 1517108.0}, {"date": "2021-12-01", "close": 54.35, "volume": 2563731.0}, {"date": "2021-12-02", "close": 56.05, "volume": 2027004.0}, {"date": "2021-12-03", "close": 56.1, "volume": 1546299.0}, {"date": "2021-12-06", "close": 57.54, "volume": 1528869.0}, {"date": "2021-12-07", "close": 60.03, "volume": 2135677.0}, {"date": "2021-12-08", "close": 59.92, "volume": 2207206.0}, {"date": "2021-12-09", "close": 59.4, "volume": 863784.0}, {"date": "2021-12-10", "close": 59.52, "volume": 771471.0}, {"date": "2021-12-13", "close": 58.51, "volume": 1699101.0}, {"date": "2021-12-14", "close": 57.71, "volume": 1221945.0}, {"date": "2021-12-15", "close": 57.75, "volume": 1450296.0}, {"date": "2021-12-16", "close": 57.73, "volume": 1214462.0}, {"date": "2021-12-17", "close": 57.49, "volume": 3415746.0}, {"date": "2021-12-20", "close": 57.31, "volume": 3469357.0}, {"date": "2021-12-21", "close": 58.37, "volume": 1136473.0}, {"date": "2021-12-22", "close": 58.85, "volume": 651074.0}, {"date": "2021-12-23", "close": 59.31, "volume": 689569.0}, {"date": "2021-12-27", "close": 60.08, "volume": 700828.0}, {"date": "2021-12-28", "close": 60.21, "volume": 586191.0}, {"date": "2021-12-29", "close": 60.39, "volume": 773801.0}, {"date": "2021-12-30", "close": 60.47, "volume": 553947.0}, {"date": "2021-12-31", "close": 60.68, "volume": 462582.0}, {"date": "2022-01-03", "close": 60.13, "volume": 1131277.0}, {"date": "2022-01-04", "close": 58.75, "volume": 1366640.0}, {"date": "2022-01-05", "close": 57.88, "volume": 1762292.0}, {"date": "2022-01-06", "close": 58.72, "volume": 987727.0}, {"date": "2022-01-07", "close": 58.3, "volume": 1402068.0}, {"date": "2022-01-10", "close": 58.25, "volume": 1364617.0}, {"date": "2022-01-11", "close": 59.51, "volume": 1780696.0}, {"date": "2022-01-12", "close": 58.39, "volume": 1989919.0}, {"date": "2022-01-13", "close": 57.76, "volume": 1113100.0}, {"date": "2022-01-14", "close": 57.19, "volume": 1764554.0}, {"date": "2022-01-18", "close": 56.5, "volume": 1694268.0}, {"date": "2022-01-19", "close": 56.17, "volume": 1521015.0}, {"date": "2022-01-20", "close": 56.1, "volume": 1079638.0}, {"date": "2022-01-21", "close": 55.39, "volume": 1177278.0}, {"date": "2022-01-24", "close": 55.75, "volume": 1857745.0}, {"date": "2022-01-25", "close": 54.5, "volume": 1400985.0}, {"date": "2022-01-26", "close": 54.44, "volume": 1154771.0}, {"date": "2022-01-27", "close": 53.98, "volume": 1120965.0}, {"date": "2022-01-28", "close": 54.97, "volume": 1057911.0}, {"date": "2022-01-31", "close": 55.97, "volume": 883097.0}, {"date": "2022-02-01", "close": 56.49, "volume": 807803.0}, {"date": "2022-02-02", "close": 56.97, "volume": 1229899.0}, {"date": "2022-02-03", "close": 55.61, "volume": 1050811.0}, {"date": "2022-02-04", "close": 55.74, "volume": 952699.0}, {"date": "2022-02-07", "close": 55.94, "volume": 635265.0}, {"date": "2022-02-08", "close": 56.68, "volume": 1001584.0}, {"date": "2022-02-09", "close": 57.82, "volume": 896702.0}, {"date": "2022-02-10", "close": 57.53, "volume": 1126047.0}, {"date": "2022-02-11", "close": 57.46, "volume": 1355643.0}, {"date": "2022-02-14", "close": 57.16, "volume": 1711526.0}, {"date": "2022-02-15", "close": 59.21, "volume": 2615012.0}, {"date": "2022-02-16", "close": 58.57, "volume": 1528338.0}, {"date": "2022-02-17", "close": 57.01, "volume": 1270524.0}, {"date": "2022-02-18", "close": 57.05, "volume": 946051.0}, {"date": "2022-02-22", "close": 56.78, "volume": 1345677.0}, {"date": "2022-02-23", "close": 55.78, "volume": 1253736.0}, {"date": "2022-02-24", "close": 56.05, "volume": 1546540.0}, {"date": "2022-02-25", "close": 57.01, "volume": 1154766.0}, {"date": "2022-02-28", "close": 55.98, "volume": 1658911.0}, {"date": "2022-03-01", "close": 54.64, "volume": 1406963.0}, {"date": "2022-03-02", "close": 55.98, "volume": 1203874.0}, {"date": "2022-03-03", "close": 55.21, "volume": 1325021.0}, {"date": "2022-03-04", "close": 55.5, "volume": 1719151.0}, {"date": "2022-03-07", "close": 54.31, "volume": 2002180.0}, {"date": "2022-03-08", "close": 55.27, "volume": 1910817.0}, {"date": "2022-03-09", "close": 57.31, "volume": 2227184.0}, {"date": "2022-03-10", "close": 57.49, "volume": 1244834.0}, {"date": "2022-03-11", "close": 56.47, "volume": 1562713.0}, {"date": "2022-03-14", "close": 56.16, "volume": 1901108.0}, {"date": "2022-03-15", "close": 56.35, "volume": 1974085.0}, {"date": "2022-03-16", "close": 57.39, "volume": 1549563.0}, {"date": "2022-03-17", "close": 57.88, "volume": 1452620.0}, {"date": "2022-03-18", "close": 58.4, "volume": 3797306.0}, {"date": "2022-03-21", "close": 58.03, "volume": 1273947.0}, {"date": "2022-03-22", "close": 58.18, "volume": 3044030.0}, {"date": "2022-03-23", "close": 56.59, "volume": 1228623.0}, {"date": "2022-03-24", "close": 57.13, "volume": 789506.0}, {"date": "2022-03-25", "close": 57.28, "volume": 698048.0}, {"date": "2022-03-28", "close": 56.96, "volume": 910986.0}, {"date": "2022-03-29", "close": 57.82, "volume": 883522.0}, {"date": "2022-03-30", "close": 58.26, "volume": 755052.0}, {"date": "2022-03-31", "close": 58.39, "volume": 748858.0}, {"date": "2022-04-01", "close": 58.22, "volume": 1012083.0}, {"date": "2022-04-04", "close": 58.99, "volume": 912830.0}, {"date": "2022-04-05", "close": 58.75, "volume": 933878.0}, {"date": "2022-04-06", "close": 59.2, "volume": 1222165.0}, {"date": "2022-04-07", "close": 59.16, "volume": 1361782.0}, {"date": "2022-04-08", "close": 59.15, "volume": 772889.0}, {"date": "2022-04-11", "close": 59.25, "volume": 698555.0}, {"date": "2022-04-12", "close": 59.08, "volume": 1038057.0}, {"date": "2022-04-13", "close": 59.94, "volume": 896368.0}, {"date": "2022-04-14", "close": 60.43, "volume": 1030953.0}, {"date": "2022-04-18", "close": 59.8, "volume": 917493.0}, {"date": "2022-04-19", "close": 60.22, "volume": 944922.0}, {"date": "2022-04-20", "close": 61.36, "volume": 1119313.0}, {"date": "2022-04-21", "close": 60.53, "volume": 725657.0}, {"date": "2022-04-22", "close": 57.89, "volume": 1118650.0}, {"date": "2022-04-25", "close": 58.72, "volume": 2269072.0}, {"date": "2022-04-26", "close": 57.82, "volume": 1399806.0}, {"date": "2022-04-27", "close": 57.68, "volume": 1212123.0}, {"date": "2022-04-28", "close": 58.36, "volume": 1087545.0}, {"date": "2022-04-29", "close": 57.09, "volume": 1254587.0}, {"date": "2022-05-02", "close": 56.96, "volume": 1970134.0}, {"date": "2022-05-03", "close": 55.16, "volume": 2543364.0}, {"date": "2022-05-04", "close": 54.31, "volume": 2617683.0}, {"date": "2022-05-05", "close": 53.27, "volume": 2185344.0}, {"date": "2022-05-06", "close": 52.51, "volume": 1748105.0}, {"date": "2022-05-09", "close": 50.83, "volume": 2027476.0}, {"date": "2022-05-10", "close": 51.02, "volume": 2106020.0}, {"date": "2022-05-11", "close": 49.96, "volume": 1476482.0}, {"date": "2022-05-12", "close": 50.04, "volume": 1385036.0}, {"date": "2022-05-13", "close": 51.76, "volume": 1131530.0}, {"date": "2022-05-16", "close": 51.73, "volume": 1582828.0}, {"date": "2022-05-17", "close": 52.02, "volume": 1352383.0}, {"date": "2022-05-18", "close": 50.81, "volume": 1406564.0}, {"date": "2022-05-19", "close": 50.29, "volume": 2372128.0}, {"date": "2022-05-20", "close": 50.38, "volume": 2396721.0}, {"date": "2022-05-23", "close": 50.69, "volume": 1535559.0}, {"date": "2022-05-24", "close": 50.23, "volume": 1289921.0}, {"date": "2022-05-25", "close": 50.14, "volume": 1706546.0}, {"date": "2022-05-26", "close": 50.77, "volume": 1603169.0}, {"date": "2022-05-27", "close": 51.14, "volume": 1708481.0}, {"date": "2022-05-31", "close": 52.51, "volume": 2784266.0}, {"date": "2022-06-01", "close": 51.85, "volume": 1205128.0}, {"date": "2022-06-02", "close": 52.85, "volume": 1235069.0}, {"date": "2022-06-03", "close": 52.07, "volume": 965393.0}, {"date": "2022-06-06", "close": 52.11, "volume": 926317.0}, {"date": "2022-06-07", "close": 52.27, "volume": 1127623.0}, {"date": "2022-06-08", "close": 52.28, "volume": 1328310.0}, {"date": "2022-06-09", "close": 51.44, "volume": 757582.0}, {"date": "2022-06-10", "close": 50.16, "volume": 1389448.0}, {"date": "2022-06-13", "close": 48.41, "volume": 2795667.0}, {"date": "2022-06-14", "close": 47.85, "volume": 2028686.0}, {"date": "2022-06-15", "close": 48.66, "volume": 2013950.0}, {"date": "2022-06-16", "close": 46.94, "volume": 1659613.0}, {"date": "2022-06-17", "close": 47.79, "volume": 3942551.0}, {"date": "2022-06-21", "close": 48.27, "volume": 3726181.0}, {"date": "2022-06-22", "close": 47.97, "volume": 1091205.0}, {"date": "2022-06-23", "close": 48.65, "volume": 1199394.0}, {"date": "2022-06-24", "close": 49.75, "volume": 1152451.0}, {"date": "2022-06-27", "close": 50.32, "volume": 1199548.0}, {"date": "2022-06-28", "close": 49.07, "volume": 1093043.0}, {"date": "2022-06-29", "close": 49.61, "volume": 751381.0}, {"date": "2022-06-30", "close": 50.15, "volume": 1687507.0}, {"date": "2022-07-01", "close": 51.59, "volume": 1440402.0}, {"date": "2022-07-05", "close": 51.71, "volume": 1195146.0}, {"date": "2022-07-06", "close": 51.33, "volume": 940080.0}, {"date": "2022-07-07", "close": 51.76, "volume": 1088312.0}, {"date": "2022-07-08", "close": 52.07, "volume": 948634.0}, {"date": "2022-07-11", "close": 51.55, "volume": 765044.0}, {"date": "2022-07-12", "close": 51.11, "volume": 751199.0}, {"date": "2022-07-13", "close": 51.76, "volume": 682937.0}, {"date": "2022-07-14", "close": 51.21, "volume": 994891.0}, {"date": "2022-07-15", "close": 52.17, "volume": 886434.0}, {"date": "2022-07-18", "close": 51.64, "volume": 1403428.0}, {"date": "2022-07-19", "close": 53.42, "volume": 1596313.0}, {"date": "2022-07-20", "close": 53.17, "volume": 772335.0}, {"date": "2022-07-21", "close": 52.91, "volume": 1061102.0}, {"date": "2022-07-22", "close": 52.1, "volume": 1392101.0}, {"date": "2022-07-25", "close": 51.41, "volume": 931136.0}, {"date": "2022-07-26", "close": 50.85, "volume": 1181469.0}, {"date": "2022-07-27", "close": 52.05, "volume": 1246081.0}, {"date": "2022-07-28", "close": 53.12, "volume": 864291.0}, {"date": "2022-07-29", "close": 53.61, "volume": 2135816.0}, {"date": "2022-08-01", "close": 54.46, "volume": 1501650.0}, {"date": "2022-08-02", "close": 54.75, "volume": 2651711.0}, {"date": "2022-08-03", "close": 55.01, "volume": 1899295.0}, {"date": "2022-08-04", "close": 59.09, "volume": 3507232.0}, {"date": "2022-08-05", "close": 59.59, "volume": 2142583.0}, {"date": "2022-08-08", "close": 59.25, "volume": 1782593.0}, {"date": "2022-08-09", "close": 59.25, "volume": 1605425.0}, {"date": "2022-08-10", "close": 59.94, "volume": 1109461.0}, {"date": "2022-08-11", "close": 60.31, "volume": 1402341.0}, {"date": "2022-08-12", "close": 60.48, "volume": 1261699.0}, {"date": "2022-08-15", "close": 60.53, "volume": 1033882.0}, {"date": "2022-08-16", "close": 60.82, "volume": 1048813.0}, {"date": "2022-08-17", "close": 60.4, "volume": 650086.0}, {"date": "2022-08-18", "close": 59.79, "volume": 1007505.0}, {"date": "2022-08-19", "close": 59.11, "volume": 1537483.0}, {"date": "2022-08-22", "close": 58.64, "volume": 1608852.0}, {"date": "2022-08-23", "close": 58.71, "volume": 738700.0}, {"date": "2022-08-24", "close": 60.11, "volume": 1314112.0}, {"date": "2022-08-25", "close": 60.74, "volume": 994263.0}, {"date": "2022-08-26", "close": 59.14, "volume": 1086131.0}, {"date": "2022-08-29", "close": 59.45, "volume": 1027138.0}, {"date": "2022-08-30", "close": 59.0, "volume": 1562929.0}, {"date": "2022-08-31", "close": 59.0, "volume": 881538.0}, {"date": "2022-09-01", "close": 59.35, "volume": 1174477.0}, {"date": "2022-09-02", "close": 59.22, "volume": 847461.0}, {"date": "2022-09-06", "close": 58.58, "volume": 908994.0}, {"date": "2022-09-07", "close": 59.73, "volume": 1265216.0}, {"date": "2022-09-08", "close": 60.58, "volume": 1280921.0}, {"date": "2022-09-09", "close": 60.89, "volume": 1347216.0}, {"date": "2022-09-12", "close": 61.76, "volume": 1861970.0}, {"date": "2022-09-13", "close": 59.58, "volume": 1240060.0}, {"date": "2022-09-14", "close": 59.56, "volume": 1096525.0}, {"date": "2022-09-15", "close": 59.06, "volume": 1039216.0}, {"date": "2022-09-16", "close": 59.25, "volume": 1615822.0}, {"date": "2022-09-19", "close": 59.47, "volume": 3354883.0}, {"date": "2022-09-20", "close": 58.44, "volume": 3291954.0}, {"date": "2022-09-21", "close": 57.49, "volume": 1057894.0}, {"date": "2022-09-22", "close": 56.41, "volume": 1330803.0}, {"date": "2022-09-23", "close": 55.39, "volume": 1518997.0}, {"date": "2022-09-26", "close": 54.97, "volume": 1288365.0}, {"date": "2022-09-27", "close": 54.72, "volume": 1199332.0}, {"date": "2022-09-28", "close": 55.76, "volume": 1008062.0}, {"date": "2022-09-29", "close": 54.39, "volume": 1023875.0}, {"date": "2022-09-30", "close": 53.18, "volume": 1138865.0}, {"date": "2022-10-03", "close": 54.11, "volume": 1419229.0}, {"date": "2022-10-04", "close": 55.48, "volume": 1366240.0}, {"date": "2022-10-05", "close": 55.13, "volume": 1151016.0}, {"date": "2022-10-06", "close": 53.58, "volume": 1113776.0}, {"date": "2022-10-07", "close": 52.31, "volume": 1316834.0}, {"date": "2022-10-10", "close": 52.42, "volume": 1333041.0}, {"date": "2022-10-11", "close": 52.51, "volume": 1495377.0}, {"date": "2022-10-12", "close": 52.54, "volume": 1225698.0}, {"date": "2022-10-13", "close": 53.95, "volume": 1617613.0}, {"date": "2022-10-14", "close": 53.65, "volume": 978651.0}, {"date": "2022-10-17", "close": 54.73, "volume": 1400122.0}, {"date": "2022-10-18", "close": 55.5, "volume": 1309835.0}, {"date": "2022-10-19", "close": 55.78, "volume": 1329681.0}, {"date": "2022-10-20", "close": 55.73, "volume": 1808013.0}, {"date": "2022-10-21", "close": 56.71, "volume": 1432679.0}, {"date": "2022-10-24", "close": 56.65, "volume": 1528712.0}, {"date": "2022-10-25", "close": 57.46, "volume": 995501.0}, {"date": "2022-10-26", "close": 57.59, "volume": 1386042.0}, {"date": "2022-10-27", "close": 58.46, "volume": 1464139.0}, {"date": "2022-10-28", "close": 59.3, "volume": 1518626.0}, {"date": "2022-10-31", "close": 59.38, "volume": 1375144.0}, {"date": "2022-11-01", "close": 58.97, "volume": 1643560.0}, {"date": "2022-11-02", "close": 58.13, "volume": 1615681.0}, {"date": "2022-11-03", "close": 59.01, "volume": 3753722.0}, {"date": "2022-11-04", "close": 60.76, "volume": 2350003.0}, {"date": "2022-11-07", "close": 60.38, "volume": 1456531.0}, {"date": "2022-11-08", "close": 60.91, "volume": 1136740.0}, {"date": "2022-11-09", "close": 60.48, "volume": 771688.0}, {"date": "2022-11-10", "close": 61.87, "volume": 1184091.0}, {"date": "2022-11-11", "close": 60.72, "volume": 1706108.0}, {"date": "2022-11-14", "close": 59.85, "volume": 2306922.0}, {"date": "2022-11-15", "close": 59.74, "volume": 1286393.0}, {"date": "2022-11-16", "close": 63.75, "volume": 4468632.0}, {"date": "2022-11-17", "close": 66.51, "volume": 6204178.0}, {"date": "2022-11-18", "close": 66.74, "volume": 4232546.0}, {"date": "2022-11-21", "close": 68.17, "volume": 3839725.0}, {"date": "2022-11-22", "close": 67.72, "volume": 3237619.0}, {"date": "2022-11-23", "close": 66.68, "volume": 2386369.0}, {"date": "2022-11-25", "close": 66.51, "volume": 501482.0}, {"date": "2022-11-28", "close": 65.81, "volume": 2177584.0}, {"date": "2022-11-29", "close": 64.99, "volume": 1566334.0}, {"date": "2022-11-30", "close": 66.35, "volume": 1717794.0}, {"date": "2022-12-01", "close": 66.28, "volume": 1365446.0}, {"date": "2022-12-02", "close": 66.43, "volume": 1068541.0}, {"date": "2022-12-05", "close": 66.56, "volume": 1426464.0}, {"date": "2022-12-06", "close": 65.5, "volume": 1166889.0}, {"date": "2022-12-07", "close": 65.93, "volume": 1042773.0}, {"date": "2022-12-08", "close": 67.09, "volume": 1370038.0}, {"date": "2022-12-09", "close": 66.54, "volume": 719974.0}, {"date": "2022-12-12", "close": 67.37, "volume": 1232505.0}, {"date": "2022-12-13", "close": 67.25, "volume": 838461.0}, {"date": "2022-12-14", "close": 67.31, "volume": 867485.0}, {"date": "2022-12-15", "close": 67.5, "volume": 1097485.0}, {"date": "2022-12-16", "close": 65.99, "volume": 1438067.0}, {"date": "2022-12-19", "close": 64.86, "volume": 3440063.0}, {"date": "2022-12-20", "close": 64.66, "volume": 3136734.0}, {"date": "2022-12-21", "close": 65.9, "volume": 1238409.0}, {"date": "2022-12-22", "close": 64.65, "volume": 949842.0}, {"date": "2022-12-23", "close": 64.99, "volume": 515765.0}, {"date": "2022-12-27", "close": 65.11, "volume": 710955.0}, {"date": "2022-12-28", "close": 64.59, "volume": 555210.0}, {"date": "2022-12-29", "close": 64.99, "volume": 690427.0}, {"date": "2022-12-30", "close": 64.67, "volume": 759961.0}, {"date": "2023-01-03", "close": 64.5, "volume": 938563.0}, {"date": "2023-01-04", "close": 64.93, "volume": 1184168.0}, {"date": "2023-01-05", "close": 64.39, "volume": 1128136.0}, {"date": "2023-01-06", "close": 65.66, "volume": 1042742.0}, {"date": "2023-01-09", "close": 65.57, "volume": 1018993.0}, {"date": "2023-01-10", "close": 65.96, "volume": 801791.0}, {"date": "2023-01-11", "close": 65.88, "volume": 995065.0}, {"date": "2023-01-12", "close": 65.68, "volume": 855430.0}, {"date": "2023-01-13", "close": 66.35, "volume": 966926.0}, {"date": "2023-01-17", "close": 66.32, "volume": 1252782.0}, {"date": "2023-01-18", "close": 65.0, "volume": 2240497.0}, {"date": "2023-01-19", "close": 65.59, "volume": 1505306.0}, {"date": "2023-01-20", "close": 66.87, "volume": 1472164.0}, {"date": "2023-01-23", "close": 66.89, "volume": 1055864.0}, {"date": "2023-01-24", "close": 67.75, "volume": 912290.0}, {"date": "2023-01-25", "close": 67.86, "volume": 928901.0}, {"date": "2023-01-26", "close": 67.4, "volume": 876737.0}, {"date": "2023-01-27", "close": 66.99, "volume": 597577.0}, {"date": "2023-01-30", "close": 66.59, "volume": 536242.0}, {"date": "2023-01-31", "close": 66.93, "volume": 1011771.0}, {"date": "2023-02-01", "close": 67.05, "volume": 866299.0}, {"date": "2023-02-02", "close": 67.55, "volume": 1393823.0}, {"date": "2023-02-03", "close": 67.65, "volume": 1006987.0}, {"date": "2023-02-06", "close": 68.04, "volume": 808872.0}, {"date": "2023-02-07", "close": 68.13, "volume": 807450.0}, {"date": "2023-02-08", "close": 67.38, "volume": 833414.0}, {"date": "2023-02-09", "close": 67.33, "volume": 1070129.0}, {"date": "2023-02-10", "close": 67.62, "volume": 1311347.0}, {"date": "2023-02-13", "close": 68.48, "volume": 1569890.0}, {"date": "2023-02-14", "close": 66.61, "volume": 5186762.0}, {"date": "2023-02-15", "close": 66.09, "volume": 1466205.0}, {"date": "2023-02-16", "close": 66.5, "volume": 1563728.0}, {"date": "2023-02-17", "close": 67.52, "volume": 1089323.0}, {"date": "2023-02-21", "close": 67.75, "volume": 1140724.0}, {"date": "2023-02-22", "close": 67.25, "volume": 1608829.0}, {"date": "2023-02-23", "close": 65.71, "volume": 3416448.0}, {"date": "2023-02-24", "close": 65.1, "volume": 1375328.0}, {"date": "2023-02-27", "close": 65.3, "volume": 1801916.0}, {"date": "2023-02-28", "close": 64.49, "volume": 2453360.0}, {"date": "2023-03-01", "close": 63.83, "volume": 1545739.0}, {"date": "2023-03-02", "close": 63.95, "volume": 1231253.0}, {"date": "2023-03-03", "close": 64.08, "volume": 1920999.0}, {"date": "2023-03-06", "close": 64.49, "volume": 848847.0}, {"date": "2023-03-07", "close": 62.95, "volume": 1463783.0}, {"date": "2023-03-08", "close": 62.6, "volume": 1349165.0}, {"date": "2023-03-09", "close": 61.02, "volume": 1416798.0}, {"date": "2023-03-10", "close": 60.53, "volume": 2238473.0}, {"date": "2023-03-13", "close": 60.54, "volume": 1646748.0}, {"date": "2023-03-14", "close": 61.16, "volume": 1559141.0}, {"date": "2023-03-15", "close": 61.73, "volume": 1997404.0}, {"date": "2023-03-16", "close": 61.89, "volume": 1264988.0}, {"date": "2023-03-17", "close": 60.92, "volume": 1446216.0}, {"date": "2023-03-20", "close": 62.5, "volume": 3961713.0}, {"date": "2023-03-21", "close": 61.9, "volume": 3440340.0}, {"date": "2023-03-22", "close": 62.33, "volume": 1183544.0}, {"date": "2023-03-23", "close": 62.52, "volume": 909584.0}, {"date": "2023-03-24", "close": 62.31, "volume": 1059385.0}, {"date": "2023-03-27", "close": 63.22, "volume": 1107027.0}, {"date": "2023-03-28", "close": 64.58, "volume": 1264294.0}, {"date": "2023-03-29", "close": 64.7, "volume": 1127727.0}, {"date": "2023-03-30", "close": 65.22, "volume": 850299.0}, {"date": "2023-03-31", "close": 67.14, "volume": 2447659.0}, {"date": "2023-04-03", "close": 67.47, "volume": 1442352.0}, {"date": "2023-04-04", "close": 66.2, "volume": 1373458.0}, {"date": "2023-04-05", "close": 65.99, "volume": 980376.0}, {"date": "2023-04-06", "close": 66.01, "volume": 662957.0}, {"date": "2023-04-10", "close": 66.32, "volume": 731389.0}, {"date": "2023-04-11", "close": 66.97, "volume": 591131.0}, {"date": "2023-04-12", "close": 66.56, "volume": 582046.0}, {"date": "2023-04-13", "close": 67.11, "volume": 601940.0}, {"date": "2023-04-14", "close": 67.5, "volume": 861411.0}, {"date": "2023-04-17", "close": 68.11, "volume": 804171.0}, {"date": "2023-04-18", "close": 68.83, "volume": 1204811.0}, {"date": "2023-04-19", "close": 68.39, "volume": 900357.0}, {"date": "2023-04-20", "close": 69.04, "volume": 732316.0}, {"date": "2023-04-21", "close": 69.51, "volume": 798655.0}, {"date": "2023-04-24", "close": 69.72, "volume": 956677.0}, {"date": "2023-04-25", "close": 68.95, "volume": 977254.0}, {"date": "2023-04-26", "close": 68.93, "volume": 693587.0}, {"date": "2023-04-27", "close": 69.62, "volume": 637287.0}, {"date": "2023-04-28", "close": 70.13, "volume": 699881.0}, {"date": "2023-05-01", "close": 70.6, "volume": 1575915.0}, {"date": "2023-05-02", "close": 72.14, "volume": 2721381.0}, {"date": "2023-05-03", "close": 71.77, "volume": 1821623.0}, {"date": "2023-05-04", "close": 70.79, "volume": 1335637.0}, {"date": "2023-05-05", "close": 71.58, "volume": 1081650.0}, {"date": "2023-05-08", "close": 72.48, "volume": 946422.0}, {"date": "2023-05-09", "close": 73.37, "volume": 1059162.0}, {"date": "2023-05-10", "close": 73.0, "volume": 815650.0}, {"date": "2023-05-11", "close": 72.84, "volume": 697243.0}, {"date": "2023-05-12", "close": 72.88, "volume": 792879.0}, {"date": "2023-05-15", "close": 73.06, "volume": 676149.0}, {"date": "2023-05-16", "close": 73.2, "volume": 783172.0}, {"date": "2023-05-17", "close": 72.97, "volume": 873941.0}, {"date": "2023-05-18", "close": 73.36, "volume": 719025.0}, {"date": "2023-05-19", "close": 73.26, "volume": 827409.0}, {"date": "2023-05-22", "close": 73.04, "volume": 664092.0}, {"date": "2023-05-23", "close": 71.92, "volume": 1165943.0}, {"date": "2023-05-24", "close": 71.8, "volume": 1165380.0}, {"date": "2023-05-25", "close": 72.43, "volume": 853146.0}, {"date": "2023-05-26", "close": 73.22, "volume": 864449.0}, {"date": "2023-05-30", "close": 72.42, "volume": 1509150.0}, {"date": "2023-05-31", "close": 72.91, "volume": 1443489.0}, {"date": "2023-06-01", "close": 75.3, "volume": 1506721.0}, {"date": "2023-06-02", "close": 76.38, "volume": 1180578.0}, {"date": "2023-06-05", "close": 75.27, "volume": 854223.0}, {"date": "2023-06-06", "close": 74.98, "volume": 845490.0}, {"date": "2023-06-07", "close": 72.98, "volume": 1530648.0}, {"date": "2023-06-08", "close": 74.48, "volume": 1412433.0}, {"date": "2023-06-09", "close": 75.16, "volume": 1134955.0}, {"date": "2023-06-12", "close": 75.77, "volume": 930808.0}, {"date": "2023-06-13", "close": 75.46, "volume": 656093.0}, {"date": "2023-06-14", "close": 76.23, "volume": 1007412.0}, {"date": "2023-06-15", "close": 76.5, "volume": 1358108.0}, {"date": "2023-06-16", "close": 76.43, "volume": 732883.0}, {"date": "2023-06-20", "close": 76.12, "volume": 3039243.0}, {"date": "2023-06-21", "close": 76.07, "volume": 3350706.0}, {"date": "2023-06-22", "close": 75.64, "volume": 1678102.0}, {"date": "2023-06-23", "close": 75.35, "volume": 1186685.0}, {"date": "2023-06-26", "close": 75.34, "volume": 828225.0}, {"date": "2023-06-27", "close": 75.77, "volume": 1177676.0}, {"date": "2023-06-28", "close": 76.02, "volume": 803895.0}, {"date": "2023-06-29", "close": 76.96, "volume": 767365.0}, {"date": "2023-06-30", "close": 77.52, "volume": 867771.0}, {"date": "2023-07-03", "close": 77.26, "volume": 290273.0}, {"date": "2023-07-05", "close": 77.01, "volume": 887983.0}, {"date": "2023-07-06", "close": 75.58, "volume": 980446.0}, {"date": "2023-07-07", "close": 75.46, "volume": 892098.0}, {"date": "2023-07-10", "close": 75.58, "volume": 708654.0}, {"date": "2023-07-11", "close": 75.45, "volume": 961592.0}, {"date": "2023-07-12", "close": 75.98, "volume": 637555.0}, {"date": "2023-07-13", "close": 76.51, "volume": 665948.0}, {"date": "2023-07-14", "close": 77.29, "volume": 733226.0}, {"date": "2023-07-17", "close": 77.26, "volume": 691479.0}, {"date": "2023-07-18", "close": 77.78, "volume": 865846.0}, {"date": "2023-07-19", "close": 77.52, "volume": 649920.0}, {"date": "2023-07-20", "close": 77.45, "volume": 764224.0}, {"date": "2023-07-21", "close": 77.67, "volume": 1116653.0}, {"date": "2023-07-24", "close": 76.81, "volume": 881318.0}, {"date": "2023-07-25", "close": 76.49, "volume": 763094.0}, {"date": "2023-07-26", "close": 76.9, "volume": 797872.0}, {"date": "2023-07-27", "close": 76.69, "volume": 776490.0}, {"date": "2023-07-28", "close": 76.91, "volume": 389062.0}, {"date": "2023-07-31", "close": 76.56, "volume": 638024.0}, {"date": "2023-08-01", "close": 75.33, "volume": 929172.0}, {"date": "2023-08-02", "close": 74.17, "volume": 1082513.0}, {"date": "2023-08-03", "close": 72.82, "volume": 1271505.0}, {"date": "2023-08-04", "close": 73.46, "volume": 979191.0}, {"date": "2023-08-07", "close": 74.55, "volume": 1229840.0}, {"date": "2023-08-08", "close": 74.29, "volume": 2550261.0}, {"date": "2023-08-09", "close": 73.29, "volume": 1605183.0}, {"date": "2023-08-10", "close": 73.31, "volume": 859730.0}, {"date": "2023-08-11", "close": 72.97, "volume": 946423.0}, {"date": "2023-08-14", "close": 72.48, "volume": 824360.0}, {"date": "2023-08-15", "close": 70.97, "volume": 1090685.0}, {"date": "2023-08-16", "close": 70.61, "volume": 1263878.0}, {"date": "2023-08-17", "close": 69.58, "volume": 3220659.0}, {"date": "2023-08-18", "close": 68.69, "volume": 1426652.0}, {"date": "2023-08-21", "close": 69.34, "volume": 1693071.0}, {"date": "2023-08-22", "close": 69.06, "volume": 1030248.0}, {"date": "2023-08-23", "close": 69.57, "volume": 939878.0}, {"date": "2023-08-24", "close": 68.28, "volume": 1147957.0}, {"date": "2023-08-25", "close": 67.89, "volume": 1326534.0}, {"date": "2023-08-28", "close": 67.69, "volume": 1503144.0}, {"date": "2023-08-29", "close": 68.68, "volume": 1233904.0}, {"date": "2023-08-30", "close": 69.17, "volume": 758851.0}, {"date": "2023-08-31", "close": 69.45, "volume": 1202991.0}, {"date": "2023-09-01", "close": 69.9, "volume": 911590.0}, {"date": "2023-09-05", "close": 68.59, "volume": 1165398.0}, {"date": "2023-09-06", "close": 66.93, "volume": 1609066.0}, {"date": "2023-09-07", "close": 67.42, "volume": 1238365.0}, {"date": "2023-09-08", "close": 67.67, "volume": 787032.0}, {"date": "2023-09-11", "close": 66.88, "volume": 1478678.0}, {"date": "2023-09-12", "close": 66.8, "volume": 947343.0}, {"date": "2023-09-13", "close": 67.59, "volume": 810657.0}, {"date": "2023-09-14", "close": 69.03, "volume": 1234477.0}, {"date": "2023-09-15", "close": 68.58, "volume": 1641015.0}, {"date": "2023-09-18", "close": 69.85, "volume": 3523335.0}, {"date": "2023-09-19", "close": 68.54, "volume": 3571185.0}, {"date": "2023-09-20", "close": 69.02, "volume": 1244763.0}, {"date": "2023-09-21", "close": 67.11, "volume": 1335858.0}, {"date": "2023-09-22", "close": 67.82, "volume": 1237688.0}, {"date": "2023-09-25", "close": 67.28, "volume": 1091805.0}, {"date": "2023-09-26", "close": 66.18, "volume": 1321889.0}, {"date": "2023-09-27", "close": 65.92, "volume": 1189113.0}, {"date": "2023-09-28", "close": 66.73, "volume": 1247333.0}, {"date": "2023-09-29", "close": 66.62, "volume": 1769889.0}, {"date": "2023-10-02", "close": 65.02, "volume": 2403380.0}, {"date": "2023-10-03", "close": 63.67, "volume": 2231394.0}, {"date": "2023-10-04", "close": 64.07, "volume": 1329886.0}, {"date": "2023-10-05", "close": 64.34, "volume": 1417361.0}, {"date": "2023-10-06", "close": 62.98, "volume": 3413848.0}, {"date": "2023-10-09", "close": 62.8, "volume": 1552636.0}, {"date": "2023-10-10", "close": 63.85, "volume": 1715962.0}, {"date": "2023-10-11", "close": 64.51, "volume": 1790021.0}, {"date": "2023-10-12", "close": 62.89, "volume": 1800903.0}, {"date": "2023-10-13", "close": 62.67, "volume": 1385906.0}, {"date": "2023-10-16", "close": 63.38, "volume": 1521359.0}, {"date": "2023-10-17", "close": 64.24, "volume": 1814410.0}, {"date": "2023-10-18", "close": 64.31, "volume": 1982134.0}, {"date": "2023-10-19", "close": 65.98, "volume": 2710158.0}, {"date": "2023-10-20", "close": 65.48, "volume": 3329378.0}, {"date": "2023-10-23", "close": 65.66, "volume": 1695257.0}, {"date": "2023-10-24", "close": 67.01, "volume": 1522992.0}, {"date": "2023-10-25", "close": 67.28, "volume": 1563441.0}, {"date": "2023-10-26", "close": 66.44, "volume": 2387522.0}, {"date": "2023-10-27", "close": 65.88, "volume": 1852022.0}, {"date": "2023-10-30", "close": 66.42, "volume": 1593359.0}, {"date": "2023-10-31", "close": 67.2, "volume": 1779582.0}, {"date": "2023-11-01", "close": 67.06, "volume": 2926199.0}, {"date": "2023-11-02", "close": 69.09, "volume": 2564509.0}, {"date": "2023-11-03", "close": 67.8, "volume": 3536670.0}, {"date": "2023-11-06", "close": 67.01, "volume": 2270871.0}, {"date": "2023-11-07", "close": 68.38, "volume": 1412859.0}, {"date": "2023-11-08", "close": 68.17, "volume": 1800408.0}, {"date": "2023-11-09", "close": 68.6, "volume": 1447830.0}, {"date": "2023-11-10", "close": 68.74, "volume": 1049409.0}, {"date": "2023-11-13", "close": 68.58, "volume": 1040670.0}, {"date": "2023-11-14", "close": 70.19, "volume": 1287471.0}, {"date": "2023-11-15", "close": 70.39, "volume": 1011616.0}, {"date": "2023-11-16", "close": 70.81, "volume": 1338649.0}, {"date": "2023-11-17", "close": 71.12, "volume": 800543.0}, {"date": "2023-11-20", "close": 71.03, "volume": 1020493.0}, {"date": "2023-11-21", "close": 70.2, "volume": 1231956.0}, {"date": "2023-11-22", "close": 70.37, "volume": 711229.0}, {"date": "2023-11-24", "close": 69.37, "volume": 1003808.0}, {"date": "2023-11-27", "close": 70.36, "volume": 1450352.0}, {"date": "2023-11-28", "close": 70.21, "volume": 1081511.0}, {"date": "2023-11-29", "close": 69.66, "volume": 977023.0}, {"date": "2023-11-30", "close": 71.08, "volume": 1444068.0}, {"date": "2023-12-01", "close": 72.6, "volume": 1120641.0}, {"date": "2023-12-04", "close": 73.21, "volume": 1537485.0}, {"date": "2023-12-05", "close": 73.01, "volume": 764976.0}, {"date": "2023-12-06", "close": 73.35, "volume": 969067.0}, {"date": "2023-12-07", "close": 72.73, "volume": 832483.0}, {"date": "2023-12-08", "close": 71.91, "volume": 895950.0}, {"date": "2023-12-11", "close": 72.3, "volume": 1470008.0}, {"date": "2023-12-12", "close": 73.59, "volume": 1133054.0}, {"date": "2023-12-13", "close": 74.49, "volume": 838346.0}, {"date": "2023-12-14", "close": 74.12, "volume": 1144132.0}, {"date": "2023-12-15", "close": 73.71, "volume": 933116.0}, {"date": "2023-12-18", "close": 75.31, "volume": 980230.0}, {"date": "2023-12-19", "close": 76.89, "volume": 3544817.0}, {"date": "2023-12-20", "close": 74.74, "volume": 3542582.0}, {"date": "2023-12-21", "close": 76.34, "volume": 1195083.0}, {"date": "2023-12-22", "close": 77.42, "volume": 756257.0}, {"date": "2023-12-26", "close": 77.94, "volume": 765279.0}, {"date": "2023-12-27", "close": 78.23, "volume": 994907.0}, {"date": "2023-12-28", "close": 78.09, "volume": 643643.0}, {"date": "2023-12-29", "close": 78.13, "volume": 722371.0}, {"date": "2024-01-02", "close": 76.86, "volume": 805113.0}, {"date": "2024-01-03", "close": 76.4, "volume": 801110.0}, {"date": "2024-01-04", "close": 76.33, "volume": 1421680.0}, {"date": "2024-01-05", "close": 76.43, "volume": 1456243.0}, {"date": "2024-01-08", "close": 78.16, "volume": 957855.0}, {"date": "2024-01-09", "close": 77.91, "volume": 809159.0}, {"date": "2024-01-10", "close": 78.63, "volume": 1587212.0}, {"date": "2024-01-11", "close": 78.19, "volume": 924504.0}, {"date": "2024-01-12", "close": 78.45, "volume": 839509.0}, {"date": "2024-01-16", "close": 75.83, "volume": 1928245.0}, {"date": "2024-01-17", "close": 75.81, "volume": 1671789.0}, {"date": "2024-01-18", "close": 76.74, "volume": 1233608.0}, {"date": "2024-01-19", "close": 76.88, "volume": 1086353.0}, {"date": "2024-01-22", "close": 75.57, "volume": 1991425.0}, {"date": "2024-01-23", "close": 76.06, "volume": 1524616.0}, {"date": "2024-01-24", "close": 76.15, "volume": 1044400.0}, {"date": "2024-01-25", "close": 76.84, "volume": 742227.0}, {"date": "2024-01-26", "close": 76.88, "volume": 964599.0}, {"date": "2024-01-29", "close": 78.73, "volume": 894202.0}, {"date": "2024-01-30", "close": 78.69, "volume": 1261862.0}, {"date": "2024-01-31", "close": 78.08, "volume": 1223333.0}, {"date": "2024-02-01", "close": 79.4, "volume": 829443.0}, {"date": "2024-02-02", "close": 79.31, "volume": 828779.0}, {"date": "2024-02-05", "close": 77.42, "volume": 1690436.0}, {"date": "2024-02-06", "close": 76.34, "volume": 2550269.0}, {"date": "2024-02-07", "close": 76.84, "volume": 1589492.0}, {"date": "2024-02-08", "close": 77.19, "volume": 1537310.0}, {"date": "2024-02-09", "close": 77.02, "volume": 1015789.0}, {"date": "2024-02-12", "close": 78.27, "volume": 1791084.0}, {"date": "2024-02-13", "close": 74.76, "volume": 4667370.0}, {"date": "2024-02-14", "close": 76.52, "volume": 2252578.0}, {"date": "2024-02-15", "close": 76.02, "volume": 3162350.0}, {"date": "2024-02-16", "close": 77.19, "volume": 1597045.0}, {"date": "2024-02-20", "close": 76.34, "volume": 1476751.0}, {"date": "2024-02-21", "close": 75.72, "volume": 926111.0}, {"date": "2024-02-22", "close": 75.38, "volume": 2321764.0}, {"date": "2024-02-23", "close": 76.13, "volume": 1130451.0}, {"date": "2024-02-26", "close": 76.38, "volume": 1139633.0}, {"date": "2024-02-27", "close": 75.5, "volume": 975603.0}, {"date": "2024-02-28", "close": 76.47, "volume": 846748.0}, {"date": "2024-02-29", "close": 77.65, "volume": 1579175.0}, {"date": "2024-03-01", "close": 77.71, "volume": 906417.0}, {"date": "2024-03-04", "close": 78.06, "volume": 863393.0}, {"date": "2024-03-05", "close": 79.13, "volume": 1136370.0}, {"date": "2024-03-06", "close": 81.24, "volume": 2569409.0}, {"date": "2024-03-07", "close": 80.62, "volume": 1586272.0}, {"date": "2024-03-08", "close": 79.7, "volume": 1653426.0}, {"date": "2024-03-11", "close": 80.32, "volume": 731702.0}, {"date": "2024-03-12", "close": 81.87, "volume": 1222771.0}, {"date": "2024-03-13", "close": 82.75, "volume": 1591929.0}, {"date": "2024-03-14", "close": 81.54, "volume": 1829765.0}, {"date": "2024-03-15", "close": 79.01, "volume": 1612530.0}, {"date": "2024-03-18", "close": 80.58, "volume": 2038937.0}, {"date": "2024-03-19", "close": 80.9, "volume": 2914008.0}, {"date": "2024-03-20", "close": 80.84, "volume": 2724318.0}, {"date": "2024-03-21", "close": 80.4, "volume": 924169.0}, {"date": "2024-03-22", "close": 79.26, "volume": 783706.0}, {"date": "2024-03-25", "close": 78.67, "volume": 837165.0}, {"date": "2024-03-26", "close": 78.65, "volume": 863919.0}, {"date": "2024-03-27", "close": 79.11, "volume": 1261761.0}, {"date": "2024-03-28", "close": 79.45, "volume": 831960.0}, {"date": "2024-04-01", "close": 78.45, "volume": 1399372.0}, {"date": "2024-04-02", "close": 77.93, "volume": 863050.0}, {"date": "2024-04-03", "close": 76.69, "volume": 2077439.0}, {"date": "2024-04-04", "close": 74.57, "volume": 1724356.0}, {"date": "2024-04-05", "close": 74.55, "volume": 1379974.0}, {"date": "2024-04-08", "close": 74.37, "volume": 1183391.0}, {"date": "2024-04-09", "close": 74.24, "volume": 1687383.0}, {"date": "2024-04-10", "close": 72.48, "volume": 2436975.0}, {"date": "2024-04-11", "close": 72.21, "volume": 1425213.0}, {"date": "2024-04-12", "close": 71.27, "volume": 1079913.0}, {"date": "2024-04-15", "close": 70.53, "volume": 1423514.0}, {"date": "2024-04-16", "close": 70.82, "volume": 1646425.0}, {"date": "2024-04-17", "close": 70.73, "volume": 1388122.0}, {"date": "2024-04-18", "close": 71.36, "volume": 2061900.0}, {"date": "2024-04-19", "close": 71.42, "volume": 936040.0}, {"date": "2024-04-22", "close": 73.3, "volume": 1936687.0}, {"date": "2024-04-23", "close": 74.35, "volume": 1155839.0}, {"date": "2024-04-24", "close": 73.62, "volume": 959002.0}, {"date": "2024-04-25", "close": 73.07, "volume": 1208660.0}, {"date": "2024-04-26", "close": 73.82, "volume": 1306254.0}, {"date": "2024-04-29", "close": 73.84, "volume": 2578982.0}, {"date": "2024-04-30", "close": 75.85, "volume": 3251253.0}, {"date": "2024-05-01", "close": 73.22, "volume": 2288549.0}, {"date": "2024-05-02", "close": 74.21, "volume": 1650461.0}, {"date": "2024-05-03", "close": 75.83, "volume": 1447447.0}, {"date": "2024-05-06", "close": 75.35, "volume": 2601672.0}, {"date": "2024-05-07", "close": 74.31, "volume": 1655342.0}, {"date": "2024-05-08", "close": 73.38, "volume": 2095173.0}, {"date": "2024-05-09", "close": 73.6, "volume": 991695.0}, {"date": "2024-05-10", "close": 73.24, "volume": 3821462.0}, {"date": "2024-05-13", "close": 72.11, "volume": 2267752.0}, {"date": "2024-05-14", "close": 71.75, "volume": 1965940.0}, {"date": "2024-05-15", "close": 71.43, "volume": 2297874.0}, {"date": "2024-05-16", "close": 71.6, "volume": 2415212.0}, {"date": "2024-05-17", "close": 70.86, "volume": 1730101.0}, {"date": "2024-05-20", "close": 70.0, "volume": 1094668.0}, {"date": "2024-05-21", "close": 69.0, "volume": 1855016.0}, {"date": "2024-05-22", "close": 68.3, "volume": 1851933.0}, {"date": "2024-05-23", "close": 67.22, "volume": 2249156.0}, {"date": "2024-05-24", "close": 67.53, "volume": 1312421.0}, {"date": "2024-05-28", "close": 67.23, "volume": 1250261.0}, {"date": "2024-05-29", "close": 66.29, "volume": 1491892.0}, {"date": "2024-05-30", "close": 66.78, "volume": 1398316.0}, {"date": "2024-05-31", "close": 68.58, "volume": 2797802.0}, {"date": "2024-06-03", "close": 70.08, "volume": 2247214.0}, {"date": "2024-06-04", "close": 69.99, "volume": 1484465.0}, {"date": "2024-06-05", "close": 70.85, "volume": 1446443.0}, {"date": "2024-06-06", "close": 71.07, "volume": 1921816.0}, {"date": "2024-06-07", "close": 68.78, "volume": 2686167.0}, {"date": "2024-06-10", "close": 67.63, "volume": 1221556.0}, {"date": "2024-06-11", "close": 68.15, "volume": 1185182.0}, {"date": "2024-06-12", "close": 68.87, "volume": 1281611.0}, {"date": "2024-06-13", "close": 69.34, "volume": 919652.0}, {"date": "2024-06-14", "close": 68.9, "volume": 1177397.0}, {"date": "2024-06-17", "close": 69.3, "volume": 1044032.0}, {"date": "2024-06-18", "close": 68.87, "volume": 782051.0}, {"date": "2024-06-20", "close": 68.9, "volume": 3563056.0}, {"date": "2024-06-21", "close": 69.24, "volume": 1901592.0}, {"date": "2024-06-24", "close": 70.19, "volume": 1784847.0}, {"date": "2024-06-25", "close": 69.39, "volume": 1236416.0}, {"date": "2024-06-26", "close": 69.33, "volume": 1025264.0}, {"date": "2024-06-27", "close": 69.48, "volume": 1128887.0}, {"date": "2024-06-28", "close": 70.37, "volume": 3204566.0}, {"date": "2024-07-01", "close": 70.29, "volume": 1380023.0}, {"date": "2024-07-02", "close": 68.71, "volume": 1719917.0}, {"date": "2024-07-03", "close": 69.93, "volume": 839961.0}, {"date": "2024-07-05", "close": 69.61, "volume": 787654.0}, {"date": "2024-07-08", "close": 70.03, "volume": 1357389.0}, {"date": "2024-07-09", "close": 68.07, "volume": 2424669.0}, {"date": "2024-07-10", "close": 69.81, "volume": 1843061.0}, {"date": "2024-07-11", "close": 72.02, "volume": 2125126.0}, {"date": "2024-07-12", "close": 72.93, "volume": 2541957.0}, {"date": "2024-07-15", "close": 72.37, "volume": 1528717.0}, {"date": "2024-07-16", "close": 74.75, "volume": 1951370.0}, {"date": "2024-07-17", "close": 74.93, "volume": 2023401.0}, {"date": "2024-07-18", "close": 72.39, "volume": 1359662.0}, {"date": "2024-07-19", "close": 72.74, "volume": 997263.0}, {"date": "2024-07-22", "close": 72.69, "volume": 1298834.0}, {"date": "2024-07-23", "close": 71.21, "volume": 1369134.0}, {"date": "2024-07-24", "close": 69.92, "volume": 1994871.0}, {"date": "2024-07-25", "close": 68.57, "volume": 1948163.0}, {"date": "2024-07-26", "close": 67.98, "volume": 1535065.0}, {"date": "2024-07-29", "close": 69.4, "volume": 2008825.0}, {"date": "2024-07-30", "close": 69.09, "volume": 1568831.0}, {"date": "2024-07-31", "close": 69.99, "volume": 1945810.0}, {"date": "2024-08-01", "close": 69.74, "volume": 1627779.0}, {"date": "2024-08-02", "close": 70.16, "volume": 2751848.0}, {"date": "2024-08-05", "close": 69.62, "volume": 3243679.0}, {"date": "2024-08-06", "close": 71.71, "volume": 1877532.0}, {"date": "2024-08-07", "close": 70.52, "volume": 2276715.0}, {"date": "2024-08-08", "close": 71.93, "volume": 3370380.0}, {"date": "2024-08-09", "close": 70.51, "volume": 1652602.0}, {"date": "2024-08-12", "close": 69.81, "volume": 1508271.0}, {"date": "2024-08-13", "close": 70.66, "volume": 3814033.0}, {"date": "2024-08-14", "close": 70.6, "volume": 1126802.0}, {"date": "2024-08-15", "close": 71.27, "volume": 975896.0}, {"date": "2024-08-16", "close": 70.81, "volume": 1255585.0}, {"date": "2024-08-19", "close": 71.59, "volume": 890992.0}, {"date": "2024-08-20", "close": 71.48, "volume": 1034165.0}, {"date": "2024-08-21", "close": 72.23, "volume": 1099354.0}, {"date": "2024-08-22", "close": 71.34, "volume": 1228033.0}, {"date": "2024-08-23", "close": 70.36, "volume": 1434853.0}, {"date": "2024-08-26", "close": 69.96, "volume": 2407996.0}, {"date": "2024-08-27", "close": 69.49, "volume": 1817166.0}, {"date": "2024-08-28", "close": 69.11, "volume": 1127461.0}, {"date": "2024-08-29", "close": 69.07, "volume": 1105591.0}, {"date": "2024-08-30", "close": 69.48, "volume": 1578465.0}, {"date": "2024-09-03", "close": 68.44, "volume": 1932234.0}, {"date": "2024-09-04", "close": 68.65, "volume": 960824.0}, {"date": "2024-09-05", "close": 67.93, "volume": 1185518.0}, {"date": "2024-09-06", "close": 67.63, "volume": 1654653.0}, {"date": "2024-09-09", "close": 67.81, "volume": 2084182.0}, {"date": "2024-09-10", "close": 66.55, "volume": 1309658.0}, {"date": "2024-09-11", "close": 68.91, "volume": 2698169.0}, {"date": "2024-09-12", "close": 69.14, "volume": 1730481.0}, {"date": "2024-09-13", "close": 69.18, "volume": 1430695.0}, {"date": "2024-09-16", "close": 69.93, "volume": 1201512.0}, {"date": "2024-09-17", "close": 69.28, "volume": 1657344.0}, {"date": "2024-09-18", "close": 69.25, "volume": 5295399.0}, {"date": "2024-09-19", "close": 71.07, "volume": 1453161.0}, {"date": "2024-09-20", "close": 70.28, "volume": 1355718.0}, {"date": "2024-09-23", "close": 70.54, "volume": 878491.0}, {"date": "2024-09-24", "close": 70.64, "volume": 893575.0}, {"date": "2024-09-25", "close": 69.68, "volume": 953077.0}, {"date": "2024-09-26", "close": 70.85, "volume": 741816.0}, {"date": "2024-09-27", "close": 71.28, "volume": 826046.0}, {"date": "2024-09-30", "close": 72.12, "volume": 1014144.0}, {"date": "2024-10-01", "close": 72.49, "volume": 1663216.0}, {"date": "2024-10-02", "close": 72.41, "volume": 1024481.0}, {"date": "2024-10-03", "close": 70.92, "volume": 1568441.0}, {"date": "2024-10-04", "close": 71.76, "volume": 1048228.0}, {"date": "2024-10-07", "close": 69.88, "volume": 1981166.0}, {"date": "2024-10-08", "close": 69.83, "volume": 1227194.0}, {"date": "2024-10-09", "close": 70.49, "volume": 954936.0}, {"date": "2024-10-10", "close": 70.22, "volume": 1032764.0}, {"date": "2024-10-11", "close": 70.81, "volume": 870706.0}, {"date": "2024-10-14", "close": 71.59, "volume": 991225.0}, {"date": "2024-10-15", "close": 71.21, "volume": 1177719.0}, {"date": "2024-10-16", "close": 72.12, "volume": 1117105.0}, {"date": "2024-10-17", "close": 71.07, "volume": 1090830.0}, {"date": "2024-10-18", "close": 70.55, "volume": 1041446.0}, {"date": "2024-10-21", "close": 72.75, "volume": 1778271.0}, {"date": "2024-10-22", "close": 72.13, "volume": 1155875.0}, {"date": "2024-10-23", "close": 73.49, "volume": 2112668.0}, {"date": "2024-10-24", "close": 72.19, "volume": 1180324.0}, {"date": "2024-10-25", "close": 70.54, "volume": 953840.0}, {"date": "2024-10-28", "close": 71.1, "volume": 1295814.0}, {"date": "2024-10-29", "close": 70.5, "volume": 960543.0}, {"date": "2024-10-30", "close": 70.11, "volume": 1153226.0}, {"date": "2024-10-31", "close": 69.55, "volume": 1068679.0}, {"date": "2024-11-01", "close": 69.98, "volume": 1249781.0}, {"date": "2024-11-04", "close": 70.04, "volume": 1792621.0}, {"date": "2024-11-05", "close": 68.2, "volume": 3273503.0}, {"date": "2024-11-06", "close": 68.26, "volume": 2202285.0}, {"date": "2024-11-07", "close": 68.61, "volume": 1364330.0}, {"date": "2024-11-08", "close": 67.99, "volume": 1387628.0}, {"date": "2024-11-11", "close": 67.87, "volume": 1369144.0}, {"date": "2024-11-12", "close": 67.37, "volume": 2559821.0}, {"date": "2024-11-13", "close": 67.91, "volume": 1324812.0}, {"date": "2024-11-14", "close": 68.47, "volume": 1685980.0}, {"date": "2024-11-15", "close": 67.52, "volume": 1279694.0}, {"date": "2024-11-18", "close": 68.91, "volume": 1140427.0}, {"date": "2024-11-19", "close": 69.45, "volume": 1097106.0}, {"date": "2024-11-20", "close": 69.41, "volume": 1188360.0}, {"date": "2024-11-21", "close": 69.78, "volume": 1698099.0}, {"date": "2024-11-22", "close": 69.1, "volume": 2105024.0}, {"date": "2024-11-25", "close": 69.81, "volume": 1981099.0}, {"date": "2024-11-26", "close": 69.21, "volume": 1473661.0}, {"date": "2024-11-27", "close": 70.18, "volume": 1571827.0}, {"date": "2024-11-29", "close": 69.61, "volume": 906229.0}, {"date": "2024-12-02", "close": 69.72, "volume": 1896361.0}, {"date": "2024-12-03", "close": 70.82, "volume": 2561041.0}, {"date": "2024-12-04", "close": 71.11, "volume": 1342175.0}, {"date": "2024-12-05", "close": 69.74, "volume": 1773244.0}, {"date": "2024-12-06", "close": 68.99, "volume": 1066004.0}, {"date": "2024-12-09", "close": 70.05, "volume": 2803353.0}, {"date": "2024-12-10", "close": 70.0, "volume": 2576767.0}, {"date": "2024-12-11", "close": 69.8, "volume": 3709923.0}, {"date": "2024-12-12", "close": 69.21, "volume": 2157827.0}, {"date": "2024-12-13", "close": 68.28, "volume": 2275918.0}, {"date": "2024-12-16", "close": 67.52, "volume": 1908403.0}, {"date": "2024-12-17", "close": 67.48, "volume": 1561418.0}, {"date": "2024-12-18", "close": 65.95, "volume": 4953980.0}, {"date": "2024-12-19", "close": 65.52, "volume": 1491992.0}, {"date": "2024-12-20", "close": 66.77, "volume": 1795324.0}, {"date": "2024-12-23", "close": 66.2, "volume": 1391100.0}, {"date": "2024-12-24", "close": 65.84, "volume": 584407.0}, {"date": "2024-12-26", "close": 65.84, "volume": 698186.0}, {"date": "2024-12-27", "close": 65.54, "volume": 559311.0}, {"date": "2024-12-30", "close": 64.91, "volume": 751202.0}, {"date": "2024-12-31", "close": 65.18, "volume": 581235.0}, {"date": "2025-01-02", "close": 65.56, "volume": 1311709.0}, {"date": "2025-01-03", "close": 64.94, "volume": 1017547.0}, {"date": "2025-01-06", "close": 63.91, "volume": 1764871.0}, {"date": "2025-01-07", "close": 63.14, "volume": 1327965.0}, {"date": "2025-01-08", "close": 62.54, "volume": 1262317.0}, {"date": "2025-01-10", "close": 60.88, "volume": 1879534.0}, {"date": "2025-01-13", "close": 60.94, "volume": 2011706.0}, {"date": "2025-01-14", "close": 60.87, "volume": 2927430.0}, {"date": "2025-01-15", "close": 60.44, "volume": 1500013.0}, {"date": "2025-01-16", "close": 60.47, "volume": 1890794.0}, {"date": "2025-01-17", "close": 60.48, "volume": 1493242.0}, {"date": "2025-01-21", "close": 60.74, "volume": 3464454.0}, {"date": "2025-01-22", "close": 60.54, "volume": 2262783.0}, {"date": "2025-01-23", "close": 61.53, "volume": 6946106.0}, {"date": "2025-01-24", "close": 62.08, "volume": 2330752.0}, {"date": "2025-01-27", "close": 62.37, "volume": 1623725.0}, {"date": "2025-01-28", "close": 62.41, "volume": 1111662.0}, {"date": "2025-01-29", "close": 61.99, "volume": 1329523.0}, {"date": "2025-01-30", "close": 62.47, "volume": 1252343.0}, {"date": "2025-01-31", "close": 61.54, "volume": 1830258.0}, {"date": "2025-02-03", "close": 61.7, "volume": 2291935.0}, {"date": "2025-02-04", "close": 61.93, "volume": 1742040.0}, {"date": "2025-02-05", "close": 62.71, "volume": 1616230.0}, {"date": "2025-02-06", "close": 64.09, "volume": 2583678.0}, {"date": "2025-02-07", "close": 64.14, "volume": 2575977.0}, {"date": "2025-02-10", "close": 66.37, "volume": 3584494.0}, {"date": "2025-02-11", "close": 66.89, "volume": 4790752.0}, {"date": "2025-02-12", "close": 65.83, "volume": 3936059.0}, {"date": "2025-02-13", "close": 66.39, "volume": 2725480.0}, {"date": "2025-02-14", "close": 64.52, "volume": 2912624.0}, {"date": "2025-02-18", "close": 64.65, "volume": 2424642.0}, {"date": "2025-02-19", "close": 63.19, "volume": 2103636.0}, {"date": "2025-02-20", "close": 63.21, "volume": 1940605.0}, {"date": "2025-02-21", "close": 62.31, "volume": 1544521.0}, {"date": "2025-02-24", "close": 63.84, "volume": 2288359.0}, {"date": "2025-02-25", "close": 64.27, "volume": 2829902.0}, {"date": "2025-02-26", "close": 63.7, "volume": 1491023.0}, {"date": "2025-02-27", "close": 65.19, "volume": 1652471.0}, {"date": "2025-02-28", "close": 65.25, "volume": 1889766.0}, {"date": "2025-03-03", "close": 64.83, "volume": 1198411.0}, {"date": "2025-03-04", "close": 65.39, "volume": 1435006.0}, {"date": "2025-03-05", "close": 66.64, "volume": 1417463.0}, {"date": "2025-03-06", "close": 67.51, "volume": 2204067.0}, {"date": "2025-03-07", "close": 69.57, "volume": 3057730.0}, {"date": "2025-03-10", "close": 68.85, "volume": 4049410.0}, {"date": "2025-03-11", "close": 68.01, "volume": 3181807.0}, {"date": "2025-03-12", "close": 66.66, "volume": 2251919.0}, {"date": "2025-03-13", "close": 65.74, "volume": 2027625.0}, {"date": "2025-03-14", "close": 66.06, "volume": 2043137.0}, {"date": "2025-03-17", "close": 67.51, "volume": 2594705.0}, {"date": "2025-03-18", "close": 67.85, "volume": 1201525.0}, {"date": "2025-03-19", "close": 68.03, "volume": 2117849.0}, {"date": "2025-03-20", "close": 67.97, "volume": 1700033.0}, {"date": "2025-03-21", "close": 67.0, "volume": 1683818.0}, {"date": "2025-03-24", "close": 67.08, "volume": 1259673.0}, {"date": "2025-03-25", "close": 66.58, "volume": 1635618.0}, {"date": "2025-03-26", "close": 67.84, "volume": 1484850.0}, {"date": "2025-03-27", "close": 68.74, "volume": 1486350.0}, {"date": "2025-03-28", "close": 64.52, "volume": 2825088.0}, {"date": "2025-03-31", "close": 66.64, "volume": 2724548.0}, {"date": "2025-04-01", "close": 67.17, "volume": 985344.0}, {"date": "2025-04-02", "close": 66.89, "volume": 1435080.0}, {"date": "2025-04-03", "close": 67.82, "volume": 2916949.0}, {"date": "2025-04-04", "close": 63.58, "volume": 4393987.0}, {"date": "2025-04-07", "close": 62.01, "volume": 3576389.0}, {"date": "2025-04-08", "close": 60.03, "volume": 3487969.0}, {"date": "2025-04-09", "close": 61.82, "volume": 4786942.0}, {"date": "2025-04-10", "close": 61.36, "volume": 4455876.0}, {"date": "2025-04-11", "close": 62.89, "volume": 3355324.0}, {"date": "2025-04-14", "close": 62.99, "volume": 1711731.0}, {"date": "2025-04-15", "close": 62.37, "volume": 1979384.0}, {"date": "2025-04-16", "close": 62.25, "volume": 1877835.0}, {"date": "2025-04-17", "close": 63.22, "volume": 1264286.0}, {"date": "2025-04-21", "close": 62.82, "volume": 1248364.0}, {"date": "2025-04-22", "close": 63.87, "volume": 2147373.0}, {"date": "2025-04-23", "close": 62.7, "volume": 1902947.0}, {"date": "2025-04-24", "close": 62.59, "volume": 1263951.0}, {"date": "2025-04-25", "close": 62.9, "volume": 1546946.0}, {"date": "2025-04-28", "close": 63.61, "volume": 1525677.0}, {"date": "2025-04-29", "close": 63.81, "volume": 1362180.0}, {"date": "2025-04-30", "close": 64.4, "volume": 1446995.0}, {"date": "2025-05-01", "close": 65.25, "volume": 2152432.0}, {"date": "2025-05-02", "close": 66.62, "volume": 2395851.0}, {"date": "2025-05-05", "close": 66.74, "volume": 1692817.0}, {"date": "2025-05-06", "close": 67.77, "volume": 3044333.0}, {"date": "2025-05-07", "close": 67.89, "volume": 3162503.0}, {"date": "2025-05-08", "close": 67.53, "volume": 5027956.0}, {"date": "2025-05-09", "close": 67.13, "volume": 3284068.0}, {"date": "2025-05-12", "close": 68.79, "volume": 2403215.0}, {"date": "2025-05-13", "close": 67.84, "volume": 1743172.0}, {"date": "2025-05-14", "close": 68.02, "volume": 1810596.0}, {"date": "2025-05-15", "close": 69.68, "volume": 2138035.0}, {"date": "2025-05-16", "close": 70.62, "volume": 2493506.0}, {"date": "2025-05-19", "close": 71.36, "volume": 2040530.0}, {"date": "2025-05-20", "close": 70.8, "volume": 2092318.0}, {"date": "2025-05-21", "close": 69.42, "volume": 2291702.0}, {"date": "2025-05-22", "close": 69.43, "volume": 2421552.0}, {"date": "2025-05-23", "close": 70.07, "volume": 1947883.0}, {"date": "2025-05-27", "close": 71.6, "volume": 3952732.0}, {"date": "2025-05-28", "close": 71.8, "volume": 1988190.0}, {"date": "2025-05-29", "close": 70.7, "volume": 1732981.0}, {"date": "2025-05-30", "close": 71.41, "volume": 3459984.0}, {"date": "2025-06-02", "close": 72.0, "volume": 2504964.0}, {"date": "2025-06-03", "close": 71.73, "volume": 1567116.0}, {"date": "2025-06-04", "close": 71.55, "volume": 1575295.0}, {"date": "2025-06-05", "close": 71.39, "volume": 1919463.0}, {"date": "2025-06-06", "close": 71.3, "volume": 1818715.0}, {"date": "2025-06-09", "close": 69.75, "volume": 2865813.0}, {"date": "2025-06-10", "close": 69.26, "volume": 2305595.0}, {"date": "2025-06-11", "close": 67.62, "volume": 2921761.0}, {"date": "2025-06-12", "close": 68.31, "volume": 2600629.0}, {"date": "2025-06-13", "close": 67.26, "volume": 1830621.0}, {"date": "2025-06-16", "close": 67.12, "volume": 2527966.0}, {"date": "2025-06-17", "close": 66.78, "volume": 2638456.0}, {"date": "2025-06-18", "close": 66.09, "volume": 3117377.0}, {"date": "2025-06-20", "close": 66.07, "volume": 1823952.0}, {"date": "2025-06-23", "close": 65.94, "volume": 7276246.0}, {"date": "2025-06-24", "close": 65.51, "volume": 3316600.0}, {"date": "2025-06-25", "close": 64.86, "volume": 3411103.0}, {"date": "2025-06-26", "close": 65.55, "volume": 3471829.0}, {"date": "2025-06-27", "close": 65.35, "volume": 28728170.0}, {"date": "2025-06-30", "close": 66.29, "volume": 3859842.0}, {"date": "2025-07-01", "close": 67.92, "volume": 2763141.0}, {"date": "2025-07-02", "close": 68.27, "volume": 2807548.0}, {"date": "2025-07-03", "close": 68.92, "volume": 1116197.0}, {"date": "2025-07-07", "close": 67.86, "volume": 2087855.0}, {"date": "2025-07-08", "close": 68.2, "volume": 1965449.0}, {"date": "2025-07-09", "close": 67.25, "volume": 2632727.0}, {"date": "2025-07-10", "close": 67.75, "volume": 2121001.0}, {"date": "2025-07-11", "close": 67.34, "volume": 1865759.0}, {"date": "2025-07-14", "close": 67.3, "volume": 1937764.0}, {"date": "2025-07-15", "close": 67.0, "volume": 2463748.0}, {"date": "2025-07-16", "close": 67.96, "volume": 2176778.0}, {"date": "2025-07-17", "close": 69.57, "volume": 3342055.0}, {"date": "2025-07-18", "close": 69.14, "volume": 1606389.0}, {"date": "2025-07-21", "close": 68.9, "volume": 1652342.0}, {"date": "2025-07-22", "close": 71.34, "volume": 1532653.0}, {"date": "2025-07-23", "close": 71.14, "volume": 1270538.0}, {"date": "2025-07-24", "close": 70.02, "volume": 1556396.0}, {"date": "2025-07-25", "close": 69.56, "volume": 1829633.0}, {"date": "2025-07-28", "close": 69.05, "volume": 1577395.0}, {"date": "2025-07-29", "close": 68.82, "volume": 1502594.0}, {"date": "2025-07-30", "close": 68.71, "volume": 1179121.0}, {"date": "2025-07-31", "close": 67.86, "volume": 1498658.0}, {"date": "2025-08-01", "close": 68.02, "volume": 1628364.0}, {"date": "2025-08-04", "close": 69.15, "volume": 1778661.0}, {"date": "2025-08-05", "close": 68.16, "volume": 1798410.0}, {"date": "2025-08-06", "close": 68.6, "volume": 2964219.0}, {"date": "2025-08-07", "close": 65.07, "volume": 6037975.0}, {"date": "2025-08-08", "close": 64.5, "volume": 3622875.0}, {"date": "2025-08-11", "close": 65.14, "volume": 2570533.0}, {"date": "2025-08-12", "close": 64.81, "volume": 1693751.0}, {"date": "2025-08-13", "close": 65.52, "volume": 1998966.0}, {"date": "2025-08-14", "close": 65.18, "volume": 2002982.0}, {"date": "2025-08-15", "close": 65.29, "volume": 1687760.0}, {"date": "2025-08-18", "close": 65.84, "volume": 1856524.0}, {"date": "2025-08-19", "close": 66.56, "volume": 1268558.0}, {"date": "2025-08-20", "close": 63.75, "volume": 3328917.0}, {"date": "2025-08-21", "close": 63.79, "volume": 1774129.0}, {"date": "2025-08-22", "close": 63.4, "volume": 2916091.0}, {"date": "2025-08-25", "close": 62.73, "volume": 3551931.0}, {"date": "2025-08-26", "close": 62.76, "volume": 3218912.0}, {"date": "2025-08-27", "close": 62.63, "volume": 1895794.0}, {"date": "2025-08-28", "close": 63.05, "volume": 2379116.0}, {"date": "2025-08-29", "close": 63.33, "volume": 1938390.0}, {"date": "2025-09-02", "close": 62.5, "volume": 2595007.0}, {"date": "2025-09-03", "close": 62.41, "volume": 2244303.0}, {"date": "2025-09-04", "close": 62.1, "volume": 2350587.0}, {"date": "2025-09-05", "close": 63.1, "volume": 2688549.0}, {"date": "2025-09-08", "close": 62.02, "volume": 3784030.0}, {"date": "2025-09-09", "close": 61.86, "volume": 4135985.0}, {"date": "2025-09-10", "close": 61.92, "volume": 3410801.0}, {"date": "2025-09-11", "close": 63.48, "volume": 3907238.0}, {"date": "2025-09-12", "close": 62.92, "volume": 2585457.0}, {"date": "2025-09-15", "close": 63.88, "volume": 2880062.0}, {"date": "2025-09-16", "close": 63.85, "volume": 3211509.0}, {"date": "2025-09-17", "close": 63.89, "volume": 3132933.0}, {"date": "2025-09-18", "close": 62.93, "volume": 2783516.0}, {"date": "2025-09-19", "close": 63.76, "volume": 4198247.0}, {"date": "2025-09-22", "close": 64.68, "volume": 8708395.0}, {"date": "2025-09-23", "close": 64.15, "volume": 3983255.0}, {"date": "2025-09-24", "close": 64.49, "volume": 2345026.0}, {"date": "2025-09-25", "close": 64.56, "volume": 2068532.0}, {"date": "2025-09-26", "close": 64.91, "volume": 1589409.0}, {"date": "2025-09-29", "close": 65.6, "volume": 3395140.0}, {"date": "2025-09-30", "close": 64.14, "volume": 2280530.0}, {"date": "2025-10-01", "close": 66.16, "volume": 2799374.0}, {"date": "2025-10-02", "close": 67.68, "volume": 2838749.0}, {"date": "2025-10-03", "close": 68.48, "volume": 2348277.0}, {"date": "2025-10-06", "close": 68.87, "volume": 2411431.0}, {"date": "2025-10-07", "close": 67.26, "volume": 2401976.0}, {"date": "2025-10-08", "close": 67.3, "volume": 3023426.0}, {"date": "2025-10-09", "close": 66.65, "volume": 2253117.0}, {"date": "2025-10-10", "close": 66.84, "volume": 2070617.0}, {"date": "2025-10-13", "close": 66.79, "volume": 1031558.0}, {"date": "2025-10-14", "close": 68.67, "volume": 3340734.0}, {"date": "2025-10-15", "close": 69.3, "volume": 1545704.0}, {"date": "2025-10-16", "close": 67.42, "volume": 2878531.0}, {"date": "2025-10-17", "close": 67.38, "volume": 2526016.0}, {"date": "2025-10-20", "close": 67.76, "volume": 1806627.0}, {"date": "2025-10-21", "close": 67.49, "volume": 1940400.0}, {"date": "2025-10-22", "close": 67.67, "volume": 1222666.0}, {"date": "2025-10-23", "close": 67.45, "volume": 1339018.0}, {"date": "2025-10-24", "close": 67.42, "volume": 896108.0}, {"date": "2025-10-27", "close": 67.37, "volume": 1152124.0}, {"date": "2025-10-28", "close": 66.73, "volume": 1610979.0}, {"date": "2025-10-29", "close": 66.02, "volume": 2872327.0}, {"date": "2025-10-30", "close": 67.01, "volume": 5251995.0}, {"date": "2025-10-31", "close": 65.69, "volume": 3142185.0}, {"date": "2025-11-03", "close": 65.78, "volume": 3719013.0}, {"date": "2025-11-04", "close": 66.23, "volume": 3129862.0}, {"date": "2025-11-05", "close": 67.03, "volume": 2439032.0}, {"date": "2025-11-06", "close": 68.16, "volume": 4967355.0}, {"date": "2025-11-07", "close": 67.74, "volume": 2028216.0}, {"date": "2025-11-10", "close": 69.18, "volume": 2856633.0}, {"date": "2025-11-11", "close": 68.89, "volume": 2195569.0}, {"date": "2025-11-12", "close": 69.14, "volume": 2256585.0}, {"date": "2025-11-13", "close": 70.41, "volume": 2307937.0}, {"date": "2025-11-14", "close": 68.68, "volume": 5590258.0}, {"date": "2025-11-17", "close": 68.06, "volume": 3271100.0}, {"date": "2025-11-18", "close": 67.39, "volume": 2859364.0}, {"date": "2025-11-19", "close": 67.83, "volume": 1838058.0}, {"date": "2025-11-20", "close": 67.99, "volume": 1842550.0}, {"date": "2025-11-21", "close": 70.51, "volume": 4240372.0}, {"date": "2025-11-24", "close": 69.94, "volume": 2929215.0}, {"date": "2025-11-25", "close": 72.03, "volume": 3073873.0}, {"date": "2025-11-26", "close": 72.22, "volume": 2941756.0}, {"date": "2025-11-28", "close": 72.39, "volume": 950660.0}, {"date": "2025-12-01", "close": 71.61, "volume": 1450025.0}, {"date": "2025-12-02", "close": 71.27, "volume": 1322526.0}, {"date": "2025-12-03", "close": 71.95, "volume": 2361039.0}, {"date": "2025-12-04", "close": 71.93, "volume": 2377401.0}, {"date": "2025-12-05", "close": 73.54, "volume": 3434849.0}, {"date": "2025-12-08", "close": 71.69, "volume": 3167377.0}, {"date": "2025-12-09", "close": 70.94, "volume": 1723307.0}, {"date": "2025-12-10", "close": 70.76, "volume": 3459389.0}, {"date": "2025-12-11", "close": 70.45, "volume": 3211112.0}, {"date": "2025-12-12", "close": 70.87, "volume": 4384195.0}, {"date": "2025-12-15", "close": 70.99, "volume": 2835105.0}, {"date": "2025-12-16", "close": 70.47, "volume": 2277195.0}, {"date": "2025-12-17", "close": 70.2, "volume": 2734082.0}, {"date": "2025-12-18", "close": 69.91, "volume": 3147338.0}, {"date": "2025-12-19", "close": 70.05, "volume": 2990988.0}, {"date": "2025-12-22", "close": 70.33, "volume": 8665813.0}, {"date": "2025-12-23", "close": 68.86, "volume": 3799753.0}, {"date": "2025-12-24", "close": 69.57, "volume": 875316.0}, {"date": "2025-12-26", "close": 69.88, "volume": 1740435.0}, {"date": "2025-12-29", "close": 68.97, "volume": 1960989.0}, {"date": "2025-12-30", "close": 68.75, "volume": 2042374.0}, {"date": "2025-12-31", "close": 68.23, "volume": 1610916.0}, {"date": "2026-01-02", "close": 67.81, "volume": 4258086.0}, {"date": "2026-01-05", "close": 66.74, "volume": 4373596.0}, {"date": "2026-01-06", "close": 67.68, "volume": 2939785.0}, {"date": "2026-01-07", "close": 67.46, "volume": 2705845.0}, {"date": "2026-01-08", "close": 68.66, "volume": 3698063.0}, {"date": "2026-01-09", "close": 69.0, "volume": 3004851.0}, {"date": "2026-01-12", "close": 69.52, "volume": 1793066.0}, {"date": "2026-01-13", "close": 69.26, "volume": 3022723.0}, {"date": "2026-01-14", "close": 69.88, "volume": 2381956.0}, {"date": "2026-01-15", "close": 69.53, "volume": 2110252.0}, {"date": "2026-01-16", "close": 68.33, "volume": 2198934.0}, {"date": "2026-01-20", "close": 68.28, "volume": 2124511.0}, {"date": "2026-01-21", "close": 68.02, "volume": 2475364.0}, {"date": "2026-01-22", "close": 68.55, "volume": 2307797.0}, {"date": "2026-01-23", "close": 68.4, "volume": 1865996.0}, {"date": "2026-01-26", "close": 67.14, "volume": 2329995.0}, {"date": "2026-01-27", "close": 67.5, "volume": 2310081.0}, {"date": "2026-01-28", "close": 67.44, "volume": 3261679.0}, {"date": "2026-01-29", "close": 67.47, "volume": 3677152.0}, {"date": "2026-01-30", "close": 66.99, "volume": 2151055.0}, {"date": "2026-02-02", "close": 66.98, "volume": 2585509.0}, {"date": "2026-02-03", "close": 66.75, "volume": 2188632.0}, {"date": "2026-02-04", "close": 69.29, "volume": 4117985.0}, {"date": "2026-02-05", "close": 70.34, "volume": 2841116.0}, {"date": "2026-02-06", "close": 70.9, "volume": 1921152.0}, {"date": "2026-02-09", "close": 70.97, "volume": 2568109.0}, {"date": "2026-02-10", "close": 70.25, "volume": 2107617.0}, {"date": "2026-02-11", "close": 70.7, "volume": 4393905.0}, {"date": "2026-02-12", "close": 66.35, "volume": 9193227.0}, {"date": "2026-02-13", "close": 66.14, "volume": 4110771.0}, {"date": "2026-02-17", "close": 68.13, "volume": 2970562.0}, {"date": "2026-02-18", "close": 68.86, "volume": 1831478.0}, {"date": "2026-02-19", "close": 68.58, "volume": 2728344.0}, {"date": "2026-02-20", "close": 68.82, "volume": 1454326.0}, {"date": "2026-02-23", "close": 67.53, "volume": 2829398.0}, {"date": "2026-02-24", "close": 68.81, "volume": 2341070.0}, {"date": "2026-02-25", "close": 67.62, "volume": 2970469.0}, {"date": "2026-02-26", "close": 69.89, "volume": 2794922.0}, {"date": "2026-02-27", "close": 71.71, "volume": 3580709.0}, {"date": "2026-03-02", "close": 71.95, "volume": 3601427.0}, {"date": "2026-03-03", "close": 72.14, "volume": 4365522.0}, {"date": "2026-03-04", "close": 71.36, "volume": 4352241.0}, {"date": "2026-03-05", "close": 73.33, "volume": 4486497.0}, {"date": "2026-03-06", "close": 73.98, "volume": 5030498.0}, {"date": "2026-03-09", "close": 73.36, "volume": 4465259.0}, {"date": "2026-03-10", "close": 72.0, "volume": 3214722.0}, {"date": "2026-03-11", "close": 72.01, "volume": 4152939.0}, {"date": "2026-03-12", "close": 72.09, "volume": 4187082.0}, {"date": "2026-03-13", "close": 72.65, "volume": 3478736.0}, {"date": "2026-03-16", "close": 74.57, "volume": 4677719.0}, {"date": "2026-03-17", "close": 75.05, "volume": 4248457.0}, {"date": "2026-03-18", "close": 74.26, "volume": 10792910.0}, {"date": "2026-03-19", "close": 74.13, "volume": 6467483.0}, {"date": "2026-03-20", "close": 73.75, "volume": 6428985.0}, {"date": "2026-03-23", "close": 75.01, "volume": 3641354.0}, {"date": "2026-03-24", "close": 73.85, "volume": 2871750.0}, {"date": "2026-03-25", "close": 72.92, "volume": 4467764.0}, {"date": "2026-03-26", "close": 73.1, "volume": 2402072.0}, {"date": "2026-03-27", "close": 71.42, "volume": 2529289.0}, {"date": "2026-03-30", "close": 73.76, "volume": 2459643.0}, {"date": "2026-03-31", "close": 73.9, "volume": 2751846.0}, {"date": "2026-04-01", "close": 75.1, "volume": 4541386.0}, {"date": "2026-04-02", "close": 76.58, "volume": 5080040.0}, {"date": "2026-04-06", "close": 77.23, "volume": 2650341.0}, {"date": "2026-04-07", "close": 76.51, "volume": 3048319.0}, {"date": "2026-04-08", "close": 77.56, "volume": 2319655.0}, {"date": "2026-04-09", "close": 76.87, "volume": 3253381.0}, {"date": "2026-04-10", "close": 76.39, "volume": 2422310.0}, {"date": "2026-04-13", "close": 77.51, "volume": 2615920.0}, {"date": "2026-04-14", "close": 78.57, "volume": 2173639.0}, {"date": "2026-04-15", "close": 78.72, "volume": 1968763.0}, {"date": "2026-04-16", "close": 77.61, "volume": 3184539.0}, {"date": "2026-04-17", "close": 78.32, "volume": 2826446.0}, {"date": "2026-04-20", "close": 78.91, "volume": 1958879.0}, {"date": "2026-04-21", "close": 78.69, "volume": 1695964.0}, {"date": "2026-04-22", "close": 79.0, "volume": 2257671.0}, {"date": "2026-04-23", "close": 81.23, "volume": 3999344.0}, {"date": "2026-04-24", "close": 80.9, "volume": 3283957.0}, {"date": "2026-04-27", "close": 78.87, "volume": 3365401.0}, {"date": "2026-04-28", "close": 78.2, "volume": 3970837.0}, {"date": "2026-04-29", "close": 78.7, "volume": 2377820.0}, {"date": "2026-04-30", "close": 80.68, "volume": 4608474.0}, {"date": "2026-05-01", "close": 80.03, "volume": 3767914.0}, {"date": "2026-05-04", "close": 80.05, "volume": 2960276.0}, {"date": "2026-05-05", "close": 81.67, "volume": 3419962.0}, {"date": "2026-05-06", "close": 77.2, "volume": 7273628.0}, {"date": "2026-05-07", "close": 79.14, "volume": 5753666.0}, {"date": "2026-05-08", "close": 79.71, "volume": 4160029.0}, {"date": "2026-05-11", "close": 78.23, "volume": 5731426.0}, {"date": "2026-05-12", "close": 78.3, "volume": 3290317.0}, {"date": "2026-05-13", "close": 76.44, "volume": 4446716.0}, {"date": "2026-05-14", "close": 76.44, "volume": 3327090.0}, {"date": "2026-05-15", "close": 75.84, "volume": 2705738.0}, {"date": "2026-05-18", "close": 75.69, "volume": 1912704.0}, {"date": "2026-05-19", "close": 75.77, "volume": 2305801.0}, {"date": "2026-05-20", "close": 76.53, "volume": 2102543.0}, {"date": "2026-05-21", "close": 76.25, "volume": 2707655.0}, {"date": "2026-05-22", "close": 75.38, "volume": 4139964.0}, {"date": "2026-05-26", "close": 75.42, "volume": 2379969.0}, {"date": "2026-05-27", "close": 74.72, "volume": 2395238.0}, {"date": "2026-05-28", "close": 74.31, "volume": 2332071.0}, {"date": "2026-05-29", "close": 74.7, "volume": 3239809.0}, {"date": "2026-06-01", "close": 72.86, "volume": 3474956.0}, {"date": "2026-06-02", "close": 71.57, "volume": 2943172.0}, {"date": "2026-06-03", "close": 72.76, "volume": 4812211.0}, {"date": "2026-06-04", "close": 71.83, "volume": 3698020.0}, {"date": "2026-06-05", "close": 72.66, "volume": 5769235.0}, {"date": "2026-06-08", "close": 71.5, "volume": 3562164.0}, {"date": "2026-06-09", "close": 72.67, "volume": 3093524.0}, {"date": "2026-06-10", "close": 73.2, "volume": 5524119.0}, {"date": "2026-06-11", "close": 73.9, "volume": 4387176.0}, {"date": "2026-06-12", "close": 74.85, "volume": 3224515.0}, {"date": "2026-06-15", "close": 75.65, "volume": 3329024.0}, {"date": "2026-06-16", "close": 76.29, "volume": 2828966.0}, {"date": "2026-06-17", "close": 74.17, "volume": 2926093.0}, {"date": "2026-06-18", "close": 73.44, "volume": 2779327.0}, {"date": "2026-06-22", "close": 71.85, "volume": 5769688.0}, {"date": "2026-06-23", "close": 71.64, "volume": 2525565.0}, {"date": "2026-06-24", "close": 72.76, "volume": 3318116.0}, {"date": "2026-06-25", "close": 73.23, "volume": 3023608.0}, {"date": "2026-06-26", "close": 74.34, "volume": 4710017.0}, {"date": "2026-06-29", "close": 73.25, "volume": 3373028.0}, {"date": "2026-06-30", "close": 72.51, "volume": 2415272.0}, {"date": "2026-07-01", "close": 71.46, "volume": 1721911.0}, {"date": "2026-07-02", "close": 74.79, "volume": 4485115.0}, {"date": "2026-07-06", "close": 73.25, "volume": 4599185.0}, {"date": "2026-07-07", "close": 73.94, "volume": 4055568.0}, {"date": "2026-07-08", "close": 74.45, "volume": 3894023.0}, {"date": "2026-07-09", "close": 74.94, "volume": 2792120.0}, {"date": "2026-07-10", "close": 75.26, "volume": 2240873.0}, {"date": "2026-07-13", "close": 75.57, "volume": 2935031.0}, {"date": "2026-07-14", "close": 74.61, "volume": 4369456.0}, {"date": "2026-07-15", "close": 74.18, "volume": 1971379.0}, {"date": "2026-07-16", "close": 77.15, "volume": 2587911.0}, {"date": "2026-07-17", "close": 75.01, "volume": 2956708.0}, {"date": "2026-07-20", "close": 73.96, "volume": 2169421.0}, {"date": "2026-07-21", "close": 73.82, "volume": 1783515.0}, {"date": "2026-07-22", "close": 73.19, "volume": 1998216.0}, {"date": "2026-07-23", "close": 72.38, "volume": 1192494.0}, {"date": "2026-07-24", "close": 72.47, "volume": 1365732.0}, {"date": "2026-07-27", "close": 74.41, "volume": 2536378.0}, {"date": "2026-07-28", "close": 74.87, "volume": 2503888.0}, {"date": "2026-07-29", "close": 75.52, "volume": 2671366.0}, {"date": "2026-07-30", "close": 74.34, "volume": 1794532.0}, {"date": "2026-07-31", "close": 74.02, "volume": 1875641.0}, {"date": "2026-08-03", "close": 72.94, "volume": 2364970.0}, {"date": "2026-08-04", "close": 73.88, "volume": 2196292.0}, {"date": "2026-08-05", "close": 74.49, "volume": 2523713.0}, {"date": "2026-08-06", "close": 72.92, "volume": 4312576.0}, {"date": "2026-08-07", "close": 73.89, "volume": 2635089.0}, {"date": "2026-08-10", "close": 72.86, "volume": 2842313.0}, {"date": "2026-08-11", "close": 73.33, "volume": 1647901.0}, {"date": "2026-08-12", "close": 74.9, "volume": 1900128.0}, {"date": "2026-08-13", "close": 76.59, "volume": 2839026.0}, {"date": "2026-08-14", "close": 77.64, "volume": 2071600.0}, {"date": "2026-08-17", "close": 77.16, "volume": 2013200.0}], "refreshing": true}