{"ticker": "VTR", "overview": {"cik": "740260", "ticker": "VTR", "name": "Ventas, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001841752-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001676558-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000740260-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000740260-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001841752-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001529329-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002014328-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001356681-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001676558-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001203367-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001209170-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001619369-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001841752-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001676558-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002021844-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "FORM 3", "accession": "0002021844-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001841752-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001529329-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001676558-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001203367-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107921", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001104659-26-097168", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001952659-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001952659-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000740260-26-000024", "price_sensitive": true}]}, "description": "Ventas, Inc. trades as VTR on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 2,069 insider filings for the company, from August 2003 to June 2026. Across those, 28 insiders disclosed 5 open-market purchases totalling $1.03M against 321 sales totalling $3.84B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 1032728.8, "sell_n": 321, "sell_sum": 3841056129.235505, "net": -3840023400.435505, "insiders": 28, "first_date": "2003-08-01", "last_date": "2026-06-03"}, "metrics": {"ticker": "VTR", "has_prices": true, "as_of": "2026-08-17", "last": 91.17, "prev_close": 91.52, "change": -0.3499999999999943, "change_pct": -0.0038243006993006375, "session_volume": 2910973.0, "vwap_5": 89.44049507221705, "vwap_20": 93.70120620946703, "vwap_60": 88.93828411266637, "vwap_250": 81.94133275632393, "high_52w": 100.53, "low_52w": 74.13, "avg_volume_20": 3430184.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001676558-26-000022", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Roxanne M. Martino", "who_key": "Martino Roxanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1500.0272, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676558/000167655826000022/0001676558-26-000022-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001841752-26-000030", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Maurice S. Smith", "who_key": "Smith Maurice S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1500.0272, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841752/000184175226000030/0001841752-26-000030-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001619369-26-000010", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Melody C. Barnes", "who_key": "Barnes Melody C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6843.534699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619369/000161936926000010/0001619369-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001209170-26-000016", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6843.534699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209170/000120917026000016/0001209170-26-000016-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001203367-26-000030", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27112.17598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1203367/000120336726000030/0001203367-26-000030-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001676558-26-000020", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Roxanne M. Martino", "who_key": "Martino Roxanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18399.35249, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676558/000167655826000020/0001676558-26-000020-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001356681-26-000012", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Marguerite M. Nader", "who_key": "NADER MARGUERITE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6843.534699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356681/000135668126000012/0001356681-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0002014328-26-000010", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Joe Vasquez Rodriguez Jr.", "who_key": "Rodriguez Joe Vasquez Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4635.901800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014328/000201432826000010/0002014328-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001529329-26-000024", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Sumit Roy", "who_key": "Roy Sumit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11524.497159999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529329/000152932926000024/0001529329-26-000024-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001841752-26-000028", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Maurice S. Smith", "who_key": "Smith Maurice S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13953.19765, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841752/000184175226000028/0001841752-26-000028-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001952659-26-000007", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Andy Wattula", "who_key": "Wattula Andy", "role": "EVP OM&R-Ventas/Pres&CEO-LHS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1403398.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952659/000195265926000007/0001952659-26-000007-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "13DG-0000019617-26-000317", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 8.7% passive stake in VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000317-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "0001619369-26-000008", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Melody C. Barnes", "who_key": "Barnes Melody C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6806.2896, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000161936926000008/0001619369-26-000008-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001209170-26-000014", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6806.2896, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120917026000014/0001209170-26-000014-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001203367-26-000024", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26733.04128, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120336726000024/0001203367-26-000024-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001676558-26-000014", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Roxanne M. Martino", "who_key": "Martino Roxanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16526.12544, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000167655826000014/0001676558-26-000014-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0002014328-26-000008", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Joe Vasquez Rodriguez Jr.", "who_key": "Rodriguez Joe Vasquez Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4610.67552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000201432826000008/0002014328-26-000008-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001356681-26-000010", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Marguerite M. Nader", "who_key": "NADER MARGUERITE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6806.2896, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000135668126000010/0001356681-26-000010-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001529329-26-000020", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Sumit Roy", "who_key": "Roy Sumit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11281.53312, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000152932926000020/0001529329-26-000020-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001841752-26-000019", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Maurice S. Smith", "who_key": "Smith Maurice S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12147.0624, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000184175226000019/0001841752-26-000019-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001529329-26-000018", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Sumit Roy", "who_key": "Roy Sumit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31250.0177, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000152932926000018/0001529329-26-000018-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001203367-26-000022", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40137.3808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120336726000022/0001203367-26-000022-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001841752-26-000017", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Maurice S. Smith", "who_key": "Smith Maurice S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41318.69885, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000184175226000017/0001841752-26-000017-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001676558-26-000012", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Roxanne M. Martino", "who_key": "Martino Roxanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48749.96665, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000167655826000012/0001676558-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001209170-26-000012", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197025.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $197K of VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120917026000012/0001209170-26-000012-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001202432-26-000002", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Walter C. Rakowich", "who_key": "RAKOWICH WALTER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103915.3536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $104K of VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120243226000002/0001202432-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001619369-26-000006", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Melody C. Barnes", "who_key": "Barnes Melody C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 184946.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000161936926000006/0001619369-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001042733-26-000002", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Theodore Bigman", "who_key": "BIGMAN THEODORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 184946.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000104273326000002/0001042733-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001209170-26-000006", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 184946.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120917026000006/0001209170-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001203367-26-000014", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 184946.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120336726000014/0001203367-26-000014-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}], "recent_buys": [{"id": "0001209170-26-000012", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197025.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $197K of VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120917026000012/0001209170-26-000012-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0000740260-13-000141", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "VENTAS INC", "who": "Douglas Crocker II", "who_key": "CROCKER DOUGLAS II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 580101.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $580K of VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026013000141/0000740260-13-000141-index.htm", "trade_date": "2013-12-10", "timestamp": "2013-12-10", "mins": 6783349}, {"id": "0000740260-12-000038", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "VENTAS INC", "who": "Richard I. Gilchrist", "who_key": "GILCHRIST RICHARD I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138572.8, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000038/0000740260-12-000038-index.htm", "trade_date": "2012-01-18", "timestamp": "2012-01-18", "mins": 7779829}, {"id": "0000740260-07-000187", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "VENTAS INC", "who": "Thomas C. Theobald", "who_key": "THEOBALD THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71350.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026007000187/0000740260-07-000187-index.htm", "trade_date": "2007-08-14", "timestamp": "2007-08-14", "mins": 10109749}, {"id": "0000740260-04-000105", "src": "INSIDERS", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "VENTAS INC", "who": "Thomas C. Theobald", "who_key": "THEOBALD THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45680.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026004000105/0000740260-04-000105-index.htm", "trade_date": "2004-05-05", "timestamp": "2004-05-05", "mins": 11831989}], "institutional": [{"id": "13DG-0000019617-26-000317", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 8.7% passive stake in VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000317-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0000019617-26-000202", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 7.1% passive stake in VTR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000202-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0000019617-26-000147", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JPMORGAN CHASE & CO adjusts its stake in VTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000147-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "13DG-0002100119-26-001214", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001214-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000767", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000767-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002571", "src": "13DG", "ticker": "VTR", "cik": "740260", "company": "Ventas, Inc.", "company_raw": "Ventas, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002571-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Ventas, Inc. Common Stock", "new_value": "Ventas, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000740260", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000740260", "applied": 1, "detected_at": "2026-10-28T17:06:14.551747"}]}, "key_people": [{"who": "Prometheus Senior Quarters LLC", "who_key": "PROMETHEUS SENIOR QUARTERS LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1128612057.5600002, "net": -1128612057.5600002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1126226670.1000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120919112002401/0001209191-12-002401-index.htm"}, {"action": "SELL", "amount": 2385387.46, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120919111028793/0001209191-11-028793-index.htm"}], "latest": {"action": "SELL", "amount": 1126226670.1000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120919112002401/0001209191-12-002401-index.htm"}}, {"who": "LFCM Holdings LLC", "who_key": "LFCM Holdings LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1128612057.5600002, "net": -1128612057.5600002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1126226670.1000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120919112002402/0001209191-12-002402-index.htm"}, {"action": "SELL", "amount": 2385387.46, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120919111028790/0001209191-11-028790-index.htm"}], "latest": {"action": "SELL", "amount": 1126226670.1000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000120919112002402/0001209191-12-002402-index.htm"}}, {"who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1126226670.1000001, "net": -1126226670.1000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000170/0000740260-12-000170-index.htm"}, {"action": "SELL", "amount": 1126226670.1000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000030/0000740260-12-000030-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000170/0000740260-12-000170-index.htm"}}, {"who": "Debra A. Cafaro", "who_key": "CAFARO DEBRA A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 276401191.4088, "net": -276401191.4088, "trades": 163, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 848751.2228, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518826000006/0001215188-26-000006-index.htm"}, {"action": "SELL", "amount": 801605.4877999999, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518826000004/0001215188-26-000004-index.htm"}, {"action": "SELL", "amount": 797474.6233999999, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518826000002/0001215188-26-000002-index.htm"}, {"action": "SELL", "amount": 831418.5203999999, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518825000014/0001215188-25-000014-index.htm"}, {"action": "SELL", "amount": 3262535.7049999996, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518825000012/0001215188-25-000012-index.htm"}, {"action": "SELL", "amount": 2328308.1728000003, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000279/0000740260-25-000279-index.htm"}, {"action": "SELL", "amount": 25079458.7038, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518825000008/0001215188-25-000008-index.htm"}, {"action": "SELL", "amount": 15656402.4905, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518825000006/0001215188-25-000006-index.htm"}, {"action": "SELL", "amount": 724986.3139999999, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000252/0000740260-25-000252-index.htm"}, {"action": "SELL", "amount": 699863.5982, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518825000004/0001215188-25-000004-index.htm"}, {"action": "SELL", "amount": 695722.4118, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000235/0000740260-25-000235-index.htm"}, {"action": "SELL", "amount": 287976.5, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000213/0000740260-25-000213-index.htm"}, {"action": "SELL", "amount": 1067310.8261, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000200/0000740260-25-000200-index.htm"}, {"action": "SELL", "amount": 682135.393, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000157/0000740260-25-000157-index.htm"}, {"action": "SELL", "amount": 3165934.6175, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000117/0000740260-25-000117-index.htm"}, {"action": "SELL", "amount": 2965220.3439999996, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000068/0000740260-25-000068-index.htm"}, {"action": "SELL", "amount": 15303270.273900002, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000066/0000740260-25-000066-index.htm"}, {"action": "SELL", "amount": 10295042.5761, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000250/0000740260-24-000250-index.htm"}, {"action": "SELL", "amount": 5338532.978700001, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000242/0000740260-24-000242-index.htm"}, {"action": "SELL", "amount": 1447873.8590000002, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000215/0000740260-24-000215-index.htm"}, {"action": "SELL", "amount": 1173506.3379, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000212/0000740260-24-000212-index.htm"}, {"action": "SELL", "amount": 2482568.0616, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000208/0000740260-24-000208-index.htm"}, {"action": "SELL", "amount": 2365541.5265, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000204/0000740260-24-000204-index.htm"}, {"action": "SELL", "amount": 1736833.6800000002, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026023000066/0000740260-23-000066-index.htm"}, {"action": "SELL", "amount": 28501.48, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026023000061/0000740260-23-000061-index.htm"}], "latest": {"action": "SELL", "amount": 848751.2228, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000121518826000006/0001215188-26-000006-index.htm"}}, {"who": "T. Richard Riney", "who_key": "RINEY T RICHARD", "role": "EVP, Chief Admin. Off., GC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49285032.5912, "net": -49285032.5912, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2092505.9000000001, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026019000113/0000740260-19-000113-index.htm"}, {"action": "SELL", "amount": 1018940.0, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026018000186/0000740260-18-000186-index.htm"}, {"action": "SELL", "amount": 822480.0, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026018000153/0000740260-18-000153-index.htm"}, {"action": "SELL", "amount": 12367172.1663, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026016000301/0000740260-16-000301-index.htm"}, {"action": "SELL", "amount": 3950708.4886, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026015000064/0000740260-15-000064-index.htm"}, {"action": "SELL", "amount": 3350445.8925, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000160/0000740260-12-000160-index.htm"}, {"action": "SELL", "amount": 8488344.0728, "date": "2012-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000103/0000740260-12-000103-index.htm"}, {"action": "SELL", "amount": 1056726.7202, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000077/0000740260-10-000077-index.htm"}, {"action": "SELL", "amount": 1353477.984, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000078/0000740260-10-000078-index.htm"}, {"action": "SELL", "amount": 914106.72, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000079/0000740260-10-000079-index.htm"}, {"action": "SELL", "amount": 396921.8668, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000080/0000740260-10-000080-index.htm"}, {"action": "SELL", "amount": 234000.0, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026009000128/0000740260-09-000128-index.htm"}, {"action": "SELL", "amount": 234113.55, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026009000124/0000740260-09-000124-index.htm"}, {"action": "SELL", "amount": 2001775.23, "date": "2009-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026009000119/0000740260-09-000119-index.htm"}, {"action": "SELL", "amount": 109920.0, "date": "2009-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026009000120/0000740260-09-000120-index.htm"}, {"action": "SELL", "amount": 235610.06, "date": "2008-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026008000236/0000740260-08-000236-index.htm"}, {"action": "SELL", "amount": 648730.0, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026007000150/0000740260-07-000150-index.htm"}, {"action": "SELL", "amount": 451046.11, "date": "2007-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026007000142/0000740260-07-000142-index.htm"}, {"action": "SELL", "amount": 433204.0, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026007000120/0000740260-07-000120-index.htm"}, {"action": "SELL", "amount": 420483.0, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026007000024/0000740260-07-000024-index.htm"}, {"action": "SELL", "amount": 406757.0, "date": "2006-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026006000232/0000740260-06-000232-index.htm"}, {"action": "SELL", "amount": 1089524.35, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026006000212/0000740260-06-000212-index.htm"}, {"action": "SELL", "amount": 178829.36000000002, "date": "2006-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026006000146/0000740260-06-000146-index.htm"}, {"action": "SELL", "amount": 158497.0, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026006000111/0000740260-06-000111-index.htm"}, {"action": "SELL", "amount": 163315.0, "date": "2006-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026006000103/0000740260-06-000103-index.htm"}], "latest": {"action": "SELL", "amount": 2092505.9000000001, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026019000113/0000740260-19-000113-index.htm"}}, {"who": "Robert F. Probst", "who_key": "Probst Robert F", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30905996.472799998, "net": -30905996.472799998, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2312188.276, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000153151026000002/0001531510-26-000002-index.htm"}, {"action": "SELL", "amount": 2578844.8929, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000153151025000004/0001531510-25-000004-index.htm"}, {"action": "SELL", "amount": 2033587.0646999998, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000237/0000740260-25-000237-index.htm"}, {"action": "SELL", "amount": 266960.07, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000234/0000740260-25-000234-index.htm"}, {"action": "SELL", "amount": 1954949.4036, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000224/0000740260-25-000224-index.htm"}, {"action": "SELL", "amount": 271454.3886, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000218/0000740260-25-000218-index.htm"}, {"action": "SELL", "amount": 11000742.6942, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000201/0000740260-25-000201-index.htm"}, {"action": "SELL", "amount": 1133139.2296, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000183/0000740260-25-000183-index.htm"}, {"action": "SELL", "amount": 4495212.4032, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026025000181/0000740260-25-000181-index.htm"}, {"action": "SELL", "amount": 1177330.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000206/0000740260-24-000206-index.htm"}, {"action": "SELL", "amount": 871551.65, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026024000141/0000740260-24-000141-index.htm"}, {"action": "SELL", "amount": 295800.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026021000072/0000740260-21-000072-index.htm"}, {"action": "SELL", "amount": 280800.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026021000050/0000740260-21-000050-index.htm"}, {"action": "SELL", "amount": 275000.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026020000171/0000740260-20-000171-index.htm"}, {"action": "SELL", "amount": 675206.4, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026020000137/0000740260-20-000137-index.htm"}, {"action": "SELL", "amount": 650134.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026019000051/0000740260-19-000051-index.htm"}, {"action": "SELL", "amount": 633096.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026019000046/0000740260-19-000046-index.htm"}], "latest": {"action": "SELL", "amount": 2312188.276, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000153151026000002/0001531510-26-000002-index.htm"}}, {"who": "Raymond J. Lewis", "who_key": "LEWIS RAYMOND J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23469173.7643, "net": -23469173.7643, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4911646.891500001, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026013000088/0000740260-13-000088-index.htm"}, {"action": "SELL", "amount": 2851892.7616, "date": "2012-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000109/0000740260-12-000109-index.htm"}, {"action": "SELL", "amount": 1883745.9162, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026011000173/0000740260-11-000173-index.htm"}, {"action": "SELL", "amount": 4763545.5, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000231/0000740260-10-000231-index.htm"}, {"action": "SELL", "amount": 1412765.905, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000232/0000740260-10-000232-index.htm"}, {"action": "SELL", "amount": 1723217.22, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000083/0000740260-10-000083-index.htm"}, {"action": "SELL", "amount": 592193.51, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000084/0000740260-10-000084-index.htm"}, {"action": "SELL", "amount": 764818.14, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026009000152/0000740260-09-000152-index.htm"}, {"action": "SELL", "amount": 1413717.9, "date": "2009-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026009000118/0000740260-09-000118-index.htm"}, {"action": "SELL", "amount": 887292.0, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026008000189/0000740260-08-000189-index.htm"}, {"action": "SELL", "amount": 786823.02, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026008000190/0000740260-08-000190-index.htm"}, {"action": "SELL", "amount": 9498.0, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026008000191/0000740260-08-000191-index.htm"}, {"action": "SELL", "amount": 1468017.0, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026007000152/0000740260-07-000152-index.htm"}], "latest": {"action": "SELL", "amount": 4911646.891500001, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026013000088/0000740260-13-000088-index.htm"}}, {"who": "Richard A. Schweinhart", "who_key": "SCHWEINHART RICHARD A", "role": "Senior Advisor to the CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19487334.805099998, "net": -19487334.805099998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11280983.222, "date": "2014-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026014000258/0000740260-14-000258-index.htm"}, {"action": "SELL", "amount": 7248409.583099999, "date": "2012-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026012000110/0000740260-12-000110-index.htm"}, {"action": "SELL", "amount": 957942.0, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026010000087/0000740260-10-000087-index.htm"}], "latest": {"action": "SELL", "amount": 11280983.222, "date": "2014-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/740260/000074026014000258/0000740260-14-000258-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001841752-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001676558-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000740260-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000740260-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001841752-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001529329-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002014328-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001356681-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001676558-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001203367-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001209170-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001619369-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001841752-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001676558-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002021844-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "FORM 3", "accession": "0002021844-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001841752-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001529329-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001676558-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001203367-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107921", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001104659-26-097168", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001952659-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001952659-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000740260-26-000024", "price_sensitive": true}], "performance": {"ticker": "VTR", "has_prices": true, "summary": {"n": 7, "avg": 0.21035108968075084, "win_rate": 1.0, "best": 0.25509361233480177, "worst": 0.1130509095348554, "as_of": "2026-08-17"}, "buys": [{"who": "EMBLER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197025.0, "date": "2026-06-03", "score": 44.8, "ref_price": 79.04, "return": 0.15346659919028333}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 81.91, "return": 0.1130509095348554}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 76.9, "return": 0.1855656697009102}, {"who": "CROCKER DOUGLAS II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 580101.0, "date": "2013-12-10", "score": 50.0, "ref_price": 72.64, "return": 0.25509361233480177}, {"who": "GILCHRIST RICHARD I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138572.8, "date": "2012-01-18", "score": 44.6, "ref_price": 72.64, "return": 0.25509361233480177}, {"who": "THEOBALD THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71350.0, "date": "2007-08-14", "score": 44.8, "ref_price": 72.64, "return": 0.25509361233480177}, {"who": "THEOBALD THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45680.0, "date": "2004-05-05", "score": 41.0, "ref_price": 72.64, "return": 0.25509361233480177}]}, "price_series": [{"date": "2016-08-08", "close": 72.64, "volume": 2130139.0}, {"date": "2016-08-09", "close": 73.73, "volume": 1848885.0}, {"date": "2016-08-10", "close": 74.49, "volume": 1640909.0}, {"date": "2016-08-11", "close": 73.95, "volume": 1543518.0}, {"date": "2016-08-12", "close": 74.43, "volume": 1357640.0}, {"date": "2016-08-15", "close": 73.97, "volume": 1202088.0}, {"date": "2016-08-16", "close": 73.0, "volume": 1223990.0}, {"date": "2016-08-17", "close": 74.13, "volume": 1575379.0}, {"date": "2016-08-18", "close": 74.18, "volume": 1108753.0}, {"date": "2016-08-19", "close": 73.42, "volume": 2137093.0}, {"date": "2016-08-22", "close": 73.43, "volume": 1755580.0}, {"date": "2016-08-23", "close": 73.98, "volume": 1887276.0}, {"date": "2016-08-24", "close": 73.18, "volume": 1301181.0}, {"date": "2016-08-25", "close": 73.53, "volume": 1173242.0}, {"date": "2016-08-26", "close": 72.14, "volume": 1795832.0}, {"date": "2016-08-29", "close": 73.58, "volume": 1487120.0}, {"date": "2016-08-30", "close": 73.26, "volume": 1505126.0}, {"date": "2016-08-31", "close": 72.67, "volume": 2949713.0}, {"date": "2016-09-01", "close": 72.33, "volume": 1908444.0}, {"date": "2016-09-02", "close": 73.41, "volume": 1779001.0}, {"date": "2016-09-06", "close": 74.08, "volume": 2711808.0}, {"date": "2016-09-07", "close": 74.18, "volume": 1612751.0}, {"date": "2016-09-08", "close": 72.98, "volume": 3594078.0}, {"date": "2016-09-09", "close": 68.86, "volume": 3923941.0}, {"date": "2016-09-12", "close": 69.84, "volume": 2641718.0}, {"date": "2016-09-13", "close": 67.33, "volume": 3817007.0}, {"date": "2016-09-14", "close": 67.62, "volume": 2960809.0}, {"date": "2016-09-15", "close": 67.96, "volume": 2762736.0}, {"date": "2016-09-16", "close": 68.04, "volume": 6189641.0}, {"date": "2016-09-19", "close": 68.63, "volume": 1718353.0}, {"date": "2016-09-20", "close": 69.24, "volume": 2312886.0}, {"date": "2016-09-21", "close": 70.07, "volume": 2337048.0}, {"date": "2016-09-22", "close": 71.44, "volume": 1863098.0}, {"date": "2016-09-23", "close": 72.22, "volume": 2726567.0}, {"date": "2016-09-26", "close": 72.86, "volume": 2264755.0}, {"date": "2016-09-27", "close": 71.96, "volume": 2736018.0}, {"date": "2016-09-28", "close": 72.93, "volume": 1943255.0}, {"date": "2016-09-29", "close": 71.91, "volume": 1962416.0}, {"date": "2016-09-30", "close": 70.63, "volume": 2514657.0}, {"date": "2016-10-03", "close": 69.19, "volume": 2157851.0}, {"date": "2016-10-04", "close": 68.14, "volume": 2449154.0}, {"date": "2016-10-05", "close": 67.43, "volume": 3169929.0}, {"date": "2016-10-06", "close": 66.99, "volume": 2083726.0}, {"date": "2016-10-07", "close": 66.95, "volume": 1910352.0}, {"date": "2016-10-10", "close": 66.76, "volume": 1349096.0}, {"date": "2016-10-11", "close": 66.31, "volume": 1590055.0}, {"date": "2016-10-12", "close": 66.5, "volume": 2589453.0}, {"date": "2016-10-13", "close": 66.72, "volume": 3147597.0}, {"date": "2016-10-14", "close": 66.71, "volume": 1652006.0}, {"date": "2016-10-17", "close": 66.88, "volume": 1331478.0}, {"date": "2016-10-18", "close": 67.66, "volume": 1369849.0}, {"date": "2016-10-19", "close": 67.95, "volume": 1200459.0}, {"date": "2016-10-20", "close": 68.69, "volume": 1161550.0}, {"date": "2016-10-21", "close": 68.36, "volume": 911122.0}, {"date": "2016-10-24", "close": 68.86, "volume": 1029231.0}, {"date": "2016-10-25", "close": 68.8, "volume": 1145196.0}, {"date": "2016-10-26", "close": 68.02, "volume": 1313216.0}, {"date": "2016-10-27", "close": 66.4, "volume": 1699195.0}, {"date": "2016-10-28", "close": 66.8, "volume": 1215554.0}, {"date": "2016-10-31", "close": 67.75, "volume": 1800686.0}, {"date": "2016-11-01", "close": 65.14, "volume": 3023873.0}, {"date": "2016-11-02", "close": 63.24, "volume": 3592108.0}, {"date": "2016-11-03", "close": 61.84, "volume": 2655904.0}, {"date": "2016-11-04", "close": 63.42, "volume": 3072120.0}, {"date": "2016-11-07", "close": 64.33, "volume": 2166911.0}, {"date": "2016-11-08", "close": 63.09, "volume": 3743446.0}, {"date": "2016-11-09", "close": 60.52, "volume": 4019572.0}, {"date": "2016-11-10", "close": 57.86, "volume": 6064285.0}, {"date": "2016-11-11", "close": 58.75, "volume": 2989426.0}, {"date": "2016-11-14", "close": 61.03, "volume": 4140422.0}, {"date": "2016-11-15", "close": 60.79, "volume": 2495391.0}, {"date": "2016-11-16", "close": 60.58, "volume": 2218812.0}, {"date": "2016-11-17", "close": 59.57, "volume": 1967595.0}, {"date": "2016-11-18", "close": 59.9, "volume": 2096384.0}, {"date": "2016-11-21", "close": 59.34, "volume": 2150531.0}, {"date": "2016-11-22", "close": 60.56, "volume": 1907002.0}, {"date": "2016-11-23", "close": 59.95, "volume": 1687427.0}, {"date": "2016-11-25", "close": 60.24, "volume": 826974.0}, {"date": "2016-11-28", "close": 60.4, "volume": 2113162.0}, {"date": "2016-11-29", "close": 61.07, "volume": 1940484.0}, {"date": "2016-11-30", "close": 60.42, "volume": 4407531.0}, {"date": "2016-12-01", "close": 58.38, "volume": 2401061.0}, {"date": "2016-12-02", "close": 59.36, "volume": 2455074.0}, {"date": "2016-12-05", "close": 59.71, "volume": 1676938.0}, {"date": "2016-12-06", "close": 60.01, "volume": 1394713.0}, {"date": "2016-12-07", "close": 62.2, "volume": 2589929.0}, {"date": "2016-12-08", "close": 62.61, "volume": 2103439.0}, {"date": "2016-12-09", "close": 62.46, "volume": 2130767.0}, {"date": "2016-12-12", "close": 63.08, "volume": 3171293.0}, {"date": "2016-12-13", "close": 63.22, "volume": 2717503.0}, {"date": "2016-12-14", "close": 61.19, "volume": 2858962.0}, {"date": "2016-12-15", "close": 60.21, "volume": 3320736.0}, {"date": "2016-12-16", "close": 61.13, "volume": 5641250.0}, {"date": "2016-12-19", "close": 61.79, "volume": 2178985.0}, {"date": "2016-12-20", "close": 61.93, "volume": 2063584.0}, {"date": "2016-12-21", "close": 61.15, "volume": 2606652.0}, {"date": "2016-12-22", "close": 61.17, "volume": 1388720.0}, {"date": "2016-12-23", "close": 60.86, "volume": 1035070.0}, {"date": "2016-12-27", "close": 61.53, "volume": 1347267.0}, {"date": "2016-12-28", "close": 61.16, "volume": 1214631.0}, {"date": "2016-12-29", "close": 61.73, "volume": 1519061.0}, {"date": "2016-12-30", "close": 62.52, "volume": 1741973.0}, {"date": "2017-01-03", "close": 62.13, "volume": 2400002.0}, {"date": "2017-01-04", "close": 62.61, "volume": 2169530.0}, {"date": "2017-01-05", "close": 63.17, "volume": 2516727.0}, {"date": "2017-01-06", "close": 63.05, "volume": 1934179.0}, {"date": "2017-01-09", "close": 63.45, "volume": 1533404.0}, {"date": "2017-01-10", "close": 61.16, "volume": 2859883.0}, {"date": "2017-01-11", "close": 61.42, "volume": 1879413.0}, {"date": "2017-01-12", "close": 61.48, "volume": 1691641.0}, {"date": "2017-01-13", "close": 61.6, "volume": 1391464.0}, {"date": "2017-01-17", "close": 62.03, "volume": 1500537.0}, {"date": "2017-01-18", "close": 62.22, "volume": 1747795.0}, {"date": "2017-01-19", "close": 61.3, "volume": 1309750.0}, {"date": "2017-01-20", "close": 61.9, "volume": 1415505.0}, {"date": "2017-01-23", "close": 61.93, "volume": 1855987.0}, {"date": "2017-01-24", "close": 61.99, "volume": 1765326.0}, {"date": "2017-01-25", "close": 61.27, "volume": 1183372.0}, {"date": "2017-01-26", "close": 60.97, "volume": 1023356.0}, {"date": "2017-01-27", "close": 61.08, "volume": 1371227.0}, {"date": "2017-01-30", "close": 61.43, "volume": 1536157.0}, {"date": "2017-01-31", "close": 61.67, "volume": 2535241.0}, {"date": "2017-02-01", "close": 60.64, "volume": 1316360.0}, {"date": "2017-02-02", "close": 61.72, "volume": 1682017.0}, {"date": "2017-02-03", "close": 61.65, "volume": 2007610.0}, {"date": "2017-02-06", "close": 61.99, "volume": 1093993.0}, {"date": "2017-02-07", "close": 61.81, "volume": 1552630.0}, {"date": "2017-02-08", "close": 62.25, "volume": 1343406.0}, {"date": "2017-02-09", "close": 61.8, "volume": 2206660.0}, {"date": "2017-02-10", "close": 61.77, "volume": 2049891.0}, {"date": "2017-02-13", "close": 62.8, "volume": 1700927.0}, {"date": "2017-02-14", "close": 61.64, "volume": 1668825.0}, {"date": "2017-02-15", "close": 61.68, "volume": 1263451.0}, {"date": "2017-02-16", "close": 62.57, "volume": 1722183.0}, {"date": "2017-02-17", "close": 62.16, "volume": 2153137.0}, {"date": "2017-02-21", "close": 62.8, "volume": 1925947.0}, {"date": "2017-02-22", "close": 62.72, "volume": 1975048.0}, {"date": "2017-02-23", "close": 63.5, "volume": 2186050.0}, {"date": "2017-02-24", "close": 64.98, "volume": 2316472.0}, {"date": "2017-02-27", "close": 65.41, "volume": 1748935.0}, {"date": "2017-02-28", "close": 65.05, "volume": 2108861.0}, {"date": "2017-03-01", "close": 64.21, "volume": 2111527.0}, {"date": "2017-03-02", "close": 64.9, "volume": 2745527.0}, {"date": "2017-03-03", "close": 63.66, "volume": 1571142.0}, {"date": "2017-03-06", "close": 62.71, "volume": 1825363.0}, {"date": "2017-03-07", "close": 62.67, "volume": 1745502.0}, {"date": "2017-03-08", "close": 61.11, "volume": 1658401.0}, {"date": "2017-03-09", "close": 60.07, "volume": 2694151.0}, {"date": "2017-03-10", "close": 60.5, "volume": 1937182.0}, {"date": "2017-03-13", "close": 59.73, "volume": 2374525.0}, {"date": "2017-03-14", "close": 59.36, "volume": 2174012.0}, {"date": "2017-03-15", "close": 60.2, "volume": 2884922.0}, {"date": "2017-03-16", "close": 60.46, "volume": 1337927.0}, {"date": "2017-03-17", "close": 60.51, "volume": 2448026.0}, {"date": "2017-03-20", "close": 60.53, "volume": 1271744.0}, {"date": "2017-03-21", "close": 60.77, "volume": 2513499.0}, {"date": "2017-03-22", "close": 62.45, "volume": 3785088.0}, {"date": "2017-03-23", "close": 63.21, "volume": 3484058.0}, {"date": "2017-03-24", "close": 63.83, "volume": 2825782.0}, {"date": "2017-03-27", "close": 64.08, "volume": 2374971.0}, {"date": "2017-03-28", "close": 64.69, "volume": 2971198.0}, {"date": "2017-03-29", "close": 64.66, "volume": 1737691.0}, {"date": "2017-03-30", "close": 64.5, "volume": 2211359.0}, {"date": "2017-03-31", "close": 65.04, "volume": 2530460.0}, {"date": "2017-04-03", "close": 65.1, "volume": 1530199.0}, {"date": "2017-04-04", "close": 64.19, "volume": 2206712.0}, {"date": "2017-04-05", "close": 64.58, "volume": 1451785.0}, {"date": "2017-04-06", "close": 64.71, "volume": 1602459.0}, {"date": "2017-04-07", "close": 64.87, "volume": 2199220.0}, {"date": "2017-04-10", "close": 65.16, "volume": 1607320.0}, {"date": "2017-04-11", "close": 65.47, "volume": 1228392.0}, {"date": "2017-04-12", "close": 65.64, "volume": 1162904.0}, {"date": "2017-04-13", "close": 65.06, "volume": 1107393.0}, {"date": "2017-04-17", "close": 65.84, "volume": 1274000.0}, {"date": "2017-04-18", "close": 66.79, "volume": 2227171.0}, {"date": "2017-04-19", "close": 66.41, "volume": 2293571.0}, {"date": "2017-04-20", "close": 65.95, "volume": 2695604.0}, {"date": "2017-04-21", "close": 65.78, "volume": 1655488.0}, {"date": "2017-04-24", "close": 64.63, "volume": 2790789.0}, {"date": "2017-04-25", "close": 64.68, "volume": 1897099.0}, {"date": "2017-04-26", "close": 64.01, "volume": 1853728.0}, {"date": "2017-04-27", "close": 64.12, "volume": 1331795.0}, {"date": "2017-04-28", "close": 64.01, "volume": 2503395.0}, {"date": "2017-05-01", "close": 63.97, "volume": 1699228.0}, {"date": "2017-05-02", "close": 63.67, "volume": 1685248.0}, {"date": "2017-05-03", "close": 62.79, "volume": 2132818.0}, {"date": "2017-05-04", "close": 62.65, "volume": 2160604.0}, {"date": "2017-05-05", "close": 63.75, "volume": 1448022.0}, {"date": "2017-05-08", "close": 63.53, "volume": 1973715.0}, {"date": "2017-05-09", "close": 62.63, "volume": 1683141.0}, {"date": "2017-05-10", "close": 64.02, "volume": 1947924.0}, {"date": "2017-05-11", "close": 64.97, "volume": 2091418.0}, {"date": "2017-05-12", "close": 65.67, "volume": 1981260.0}, {"date": "2017-05-15", "close": 65.23, "volume": 1642714.0}, {"date": "2017-05-16", "close": 65.02, "volume": 1179316.0}, {"date": "2017-05-17", "close": 66.32, "volume": 2740775.0}, {"date": "2017-05-18", "close": 67.43, "volume": 2314656.0}, {"date": "2017-05-19", "close": 67.14, "volume": 2104193.0}, {"date": "2017-05-22", "close": 67.25, "volume": 2212079.0}, {"date": "2017-05-23", "close": 67.5, "volume": 1333885.0}, {"date": "2017-05-24", "close": 67.78, "volume": 1022048.0}, {"date": "2017-05-25", "close": 67.24, "volume": 1262855.0}, {"date": "2017-05-26", "close": 66.58, "volume": 1573067.0}, {"date": "2017-05-30", "close": 66.54, "volume": 1107859.0}, {"date": "2017-05-31", "close": 66.49, "volume": 2804198.0}, {"date": "2017-06-01", "close": 66.87, "volume": 1656157.0}, {"date": "2017-06-02", "close": 67.1, "volume": 1480355.0}, {"date": "2017-06-05", "close": 66.95, "volume": 816175.0}, {"date": "2017-06-06", "close": 66.57, "volume": 779069.0}, {"date": "2017-06-07", "close": 66.74, "volume": 1489402.0}, {"date": "2017-06-08", "close": 66.58, "volume": 1064650.0}, {"date": "2017-06-09", "close": 66.87, "volume": 1190244.0}, {"date": "2017-06-12", "close": 68.17, "volume": 2353640.0}, {"date": "2017-06-13", "close": 68.26, "volume": 1837320.0}, {"date": "2017-06-14", "close": 68.7, "volume": 2097476.0}, {"date": "2017-06-15", "close": 69.04, "volume": 2394680.0}, {"date": "2017-06-16", "close": 69.52, "volume": 2982083.0}, {"date": "2017-06-19", "close": 69.75, "volume": 1885357.0}, {"date": "2017-06-20", "close": 70.34, "volume": 2118951.0}, {"date": "2017-06-21", "close": 70.74, "volume": 2420026.0}, {"date": "2017-06-22", "close": 71.18, "volume": 1746926.0}, {"date": "2017-06-23", "close": 71.72, "volume": 3820473.0}, {"date": "2017-06-26", "close": 71.93, "volume": 1626649.0}, {"date": "2017-06-27", "close": 71.17, "volume": 1696293.0}, {"date": "2017-06-28", "close": 71.1, "volume": 1786036.0}, {"date": "2017-06-29", "close": 69.21, "volume": 1929193.0}, {"date": "2017-06-30", "close": 69.48, "volume": 1339944.0}, {"date": "2017-07-03", "close": 69.98, "volume": 1032817.0}, {"date": "2017-07-05", "close": 69.18, "volume": 1912292.0}, {"date": "2017-07-06", "close": 67.61, "volume": 1667965.0}, {"date": "2017-07-07", "close": 67.47, "volume": 1371458.0}, {"date": "2017-07-10", "close": 66.94, "volume": 1058659.0}, {"date": "2017-07-11", "close": 66.92, "volume": 1094561.0}, {"date": "2017-07-12", "close": 67.8, "volume": 1179514.0}, {"date": "2017-07-13", "close": 67.52, "volume": 763385.0}, {"date": "2017-07-14", "close": 68.05, "volume": 1025938.0}, {"date": "2017-07-17", "close": 68.8, "volume": 1149577.0}, {"date": "2017-07-18", "close": 68.66, "volume": 1345465.0}, {"date": "2017-07-19", "close": 68.53, "volume": 1200070.0}, {"date": "2017-07-20", "close": 68.4, "volume": 1328648.0}, {"date": "2017-07-21", "close": 68.65, "volume": 1323790.0}, {"date": "2017-07-24", "close": 68.05, "volume": 1788953.0}, {"date": "2017-07-25", "close": 67.9, "volume": 1545780.0}, {"date": "2017-07-26", "close": 68.08, "volume": 779463.0}, {"date": "2017-07-27", "close": 67.41, "volume": 1196887.0}, {"date": "2017-07-28", "close": 67.12, "volume": 1326824.0}, {"date": "2017-07-31", "close": 67.35, "volume": 2136216.0}, {"date": "2017-08-01", "close": 66.0, "volume": 1773444.0}, {"date": "2017-08-02", "close": 66.02, "volume": 1922147.0}, {"date": "2017-08-03", "close": 66.45, "volume": 1584168.0}, {"date": "2017-08-04", "close": 65.81, "volume": 1117516.0}, {"date": "2017-08-07", "close": 65.65, "volume": 1163813.0}, {"date": "2017-08-08", "close": 65.46, "volume": 1270703.0}, {"date": "2017-08-09", "close": 65.62, "volume": 1935781.0}, {"date": "2017-08-10", "close": 64.8, "volume": 999304.0}, {"date": "2017-08-11", "close": 64.95, "volume": 1222611.0}, {"date": "2017-08-14", "close": 66.13, "volume": 1242835.0}, {"date": "2017-08-15", "close": 66.18, "volume": 1489427.0}, {"date": "2017-08-16", "close": 66.59, "volume": 1577308.0}, {"date": "2017-08-17", "close": 66.53, "volume": 1491719.0}, {"date": "2017-08-18", "close": 66.12, "volume": 1629368.0}, {"date": "2017-08-21", "close": 67.45, "volume": 1473884.0}, {"date": "2017-08-22", "close": 66.91, "volume": 1417456.0}, {"date": "2017-08-23", "close": 67.54, "volume": 1299254.0}, {"date": "2017-08-24", "close": 67.77, "volume": 1836946.0}, {"date": "2017-08-25", "close": 67.89, "volume": 1167369.0}, {"date": "2017-08-28", "close": 67.51, "volume": 828195.0}, {"date": "2017-08-29", "close": 67.79, "volume": 1315173.0}, {"date": "2017-08-30", "close": 68.13, "volume": 933445.0}, {"date": "2017-08-31", "close": 68.44, "volume": 1741117.0}, {"date": "2017-09-01", "close": 68.78, "volume": 1090785.0}, {"date": "2017-09-05", "close": 68.93, "volume": 1137660.0}, {"date": "2017-09-06", "close": 68.35, "volume": 1356969.0}, {"date": "2017-09-07", "close": 69.03, "volume": 1160110.0}, {"date": "2017-09-08", "close": 69.47, "volume": 1684838.0}, {"date": "2017-09-11", "close": 69.38, "volume": 1305853.0}, {"date": "2017-09-12", "close": 68.53, "volume": 925748.0}, {"date": "2017-09-13", "close": 68.39, "volume": 1164472.0}, {"date": "2017-09-14", "close": 68.94, "volume": 1090504.0}, {"date": "2017-09-15", "close": 69.36, "volume": 2686174.0}, {"date": "2017-09-18", "close": 68.88, "volume": 1112688.0}, {"date": "2017-09-19", "close": 68.2, "volume": 1829183.0}, {"date": "2017-09-20", "close": 68.07, "volume": 1682356.0}, {"date": "2017-09-21", "close": 67.52, "volume": 1261998.0}, {"date": "2017-09-22", "close": 66.04, "volume": 1891563.0}, {"date": "2017-09-25", "close": 66.62, "volume": 1193809.0}, {"date": "2017-09-26", "close": 66.16, "volume": 1243966.0}, {"date": "2017-09-27", "close": 65.11, "volume": 2006876.0}, {"date": "2017-09-28", "close": 65.41, "volume": 1103872.0}, {"date": "2017-09-29", "close": 65.13, "volume": 1557327.0}, {"date": "2017-10-02", "close": 63.89, "volume": 1978189.0}, {"date": "2017-10-03", "close": 63.68, "volume": 2215092.0}, {"date": "2017-10-04", "close": 63.65, "volume": 2433951.0}, {"date": "2017-10-05", "close": 63.31, "volume": 1747327.0}, {"date": "2017-10-06", "close": 63.34, "volume": 1816092.0}, {"date": "2017-10-09", "close": 63.31, "volume": 1072911.0}, {"date": "2017-10-10", "close": 63.26, "volume": 2083184.0}, {"date": "2017-10-11", "close": 63.05, "volume": 1719587.0}, {"date": "2017-10-12", "close": 63.08, "volume": 1950675.0}, {"date": "2017-10-13", "close": 63.36, "volume": 1851105.0}, {"date": "2017-10-16", "close": 63.14, "volume": 1486069.0}, {"date": "2017-10-17", "close": 63.2, "volume": 1684803.0}, {"date": "2017-10-18", "close": 63.31, "volume": 1214336.0}, {"date": "2017-10-19", "close": 63.02, "volume": 918516.0}, {"date": "2017-10-20", "close": 63.0, "volume": 1428655.0}, {"date": "2017-10-23", "close": 62.5, "volume": 1481929.0}, {"date": "2017-10-24", "close": 61.82, "volume": 2126283.0}, {"date": "2017-10-25", "close": 61.5, "volume": 1971369.0}, {"date": "2017-10-26", "close": 61.1, "volume": 1807155.0}, {"date": "2017-10-27", "close": 62.5, "volume": 2273056.0}, {"date": "2017-10-30", "close": 63.25, "volume": 1986271.0}, {"date": "2017-10-31", "close": 62.75, "volume": 2481644.0}, {"date": "2017-11-01", "close": 63.07, "volume": 1456187.0}, {"date": "2017-11-02", "close": 63.84, "volume": 1699620.0}, {"date": "2017-11-03", "close": 64.1, "volume": 1243928.0}, {"date": "2017-11-06", "close": 64.09, "volume": 1323622.0}, {"date": "2017-11-07", "close": 64.33, "volume": 1439170.0}, {"date": "2017-11-08", "close": 64.65, "volume": 1255837.0}, {"date": "2017-11-09", "close": 64.81, "volume": 931321.0}, {"date": "2017-11-10", "close": 64.91, "volume": 928765.0}, {"date": "2017-11-13", "close": 65.39, "volume": 1291802.0}, {"date": "2017-11-14", "close": 65.04, "volume": 1666121.0}, {"date": "2017-11-15", "close": 64.38, "volume": 1624634.0}, {"date": "2017-11-16", "close": 64.51, "volume": 1655852.0}, {"date": "2017-11-17", "close": 64.4, "volume": 1543019.0}, {"date": "2017-11-20", "close": 64.25, "volume": 1403697.0}, {"date": "2017-11-21", "close": 64.32, "volume": 1535057.0}, {"date": "2017-11-22", "close": 64.24, "volume": 1445059.0}, {"date": "2017-11-24", "close": 64.68, "volume": 598361.0}, {"date": "2017-11-27", "close": 63.86, "volume": 1276471.0}, {"date": "2017-11-28", "close": 63.61, "volume": 1469895.0}, {"date": "2017-11-29", "close": 64.07, "volume": 1465686.0}, {"date": "2017-11-30", "close": 64.01, "volume": 2301571.0}, {"date": "2017-12-01", "close": 64.81, "volume": 1654006.0}, {"date": "2017-12-04", "close": 62.82, "volume": 3399106.0}, {"date": "2017-12-05", "close": 62.73, "volume": 2305687.0}, {"date": "2017-12-06", "close": 62.99, "volume": 1412082.0}, {"date": "2017-12-07", "close": 63.53, "volume": 1339513.0}, {"date": "2017-12-08", "close": 63.31, "volume": 1282340.0}, {"date": "2017-12-11", "close": 63.32, "volume": 1127212.0}, {"date": "2017-12-12", "close": 63.82, "volume": 1399423.0}, {"date": "2017-12-13", "close": 63.87, "volume": 1428337.0}, {"date": "2017-12-14", "close": 63.46, "volume": 1433797.0}, {"date": "2017-12-15", "close": 64.25, "volume": 3190213.0}, {"date": "2017-12-18", "close": 64.39, "volume": 1345423.0}, {"date": "2017-12-19", "close": 61.83, "volume": 2133305.0}, {"date": "2017-12-20", "close": 60.69, "volume": 2714125.0}, {"date": "2017-12-21", "close": 59.84, "volume": 2480567.0}, {"date": "2017-12-22", "close": 60.14, "volume": 1813059.0}, {"date": "2017-12-26", "close": 60.18, "volume": 1156977.0}, {"date": "2017-12-27", "close": 60.14, "volume": 1454123.0}, {"date": "2017-12-28", "close": 60.43, "volume": 1515043.0}, {"date": "2017-12-29", "close": 60.01, "volume": 1549293.0}, {"date": "2018-01-02", "close": 59.76, "volume": 1905388.0}, {"date": "2018-01-03", "close": 60.12, "volume": 1886736.0}, {"date": "2018-01-04", "close": 58.65, "volume": 2570727.0}, {"date": "2018-01-05", "close": 58.35, "volume": 2454297.0}, {"date": "2018-01-08", "close": 58.45, "volume": 1862105.0}, {"date": "2018-01-09", "close": 57.69, "volume": 2950226.0}, {"date": "2018-01-10", "close": 56.84, "volume": 2219894.0}, {"date": "2018-01-11", "close": 56.23, "volume": 2549130.0}, {"date": "2018-01-12", "close": 54.83, "volume": 4282619.0}, {"date": "2018-01-16", "close": 54.52, "volume": 3707264.0}, {"date": "2018-01-17", "close": 54.98, "volume": 4527414.0}, {"date": "2018-01-18", "close": 54.38, "volume": 3218295.0}, {"date": "2018-01-19", "close": 54.47, "volume": 2607972.0}, {"date": "2018-01-22", "close": 54.49, "volume": 2575369.0}, {"date": "2018-01-23", "close": 55.95, "volume": 2761060.0}, {"date": "2018-01-24", "close": 55.89, "volume": 2830731.0}, {"date": "2018-01-25", "close": 56.41, "volume": 2751839.0}, {"date": "2018-01-26", "close": 55.89, "volume": 2193359.0}, {"date": "2018-01-29", "close": 55.53, "volume": 2062591.0}, {"date": "2018-01-30", "close": 54.65, "volume": 2145472.0}, {"date": "2018-01-31", "close": 55.97, "volume": 3893058.0}, {"date": "2018-02-01", "close": 54.4, "volume": 2714528.0}, {"date": "2018-02-02", "close": 54.33, "volume": 2643886.0}, {"date": "2018-02-05", "close": 52.88, "volume": 3216076.0}, {"date": "2018-02-06", "close": 53.19, "volume": 3689496.0}, {"date": "2018-02-07", "close": 52.97, "volume": 3197426.0}, {"date": "2018-02-08", "close": 50.92, "volume": 6466587.0}, {"date": "2018-02-09", "close": 51.59, "volume": 5891337.0}, {"date": "2018-02-12", "close": 50.46, "volume": 3986091.0}, {"date": "2018-02-13", "close": 50.72, "volume": 3193339.0}, {"date": "2018-02-14", "close": 49.62, "volume": 2867204.0}, {"date": "2018-02-15", "close": 50.64, "volume": 2652303.0}, {"date": "2018-02-16", "close": 51.39, "volume": 2454894.0}, {"date": "2018-02-20", "close": 50.27, "volume": 2271649.0}, {"date": "2018-02-21", "close": 49.34, "volume": 2288517.0}, {"date": "2018-02-22", "close": 49.67, "volume": 1914619.0}, {"date": "2018-02-23", "close": 50.51, "volume": 1954768.0}, {"date": "2018-02-26", "close": 50.73, "volume": 1975481.0}, {"date": "2018-02-27", "close": 48.91, "volume": 2664637.0}, {"date": "2018-02-28", "close": 48.32, "volume": 3371003.0}, {"date": "2018-03-01", "close": 49.58, "volume": 3590889.0}, {"date": "2018-03-02", "close": 49.86, "volume": 3333704.0}, {"date": "2018-03-05", "close": 50.77, "volume": 3753213.0}, {"date": "2018-03-06", "close": 50.45, "volume": 2153833.0}, {"date": "2018-03-07", "close": 51.22, "volume": 2288361.0}, {"date": "2018-03-08", "close": 50.52, "volume": 4352501.0}, {"date": "2018-03-09", "close": 49.69, "volume": 3653001.0}, {"date": "2018-03-12", "close": 50.38, "volume": 4084382.0}, {"date": "2018-03-13", "close": 50.35, "volume": 4131245.0}, {"date": "2018-03-14", "close": 49.68, "volume": 4637844.0}, {"date": "2018-03-15", "close": 49.46, "volume": 3622271.0}, {"date": "2018-03-16", "close": 50.15, "volume": 4099849.0}, {"date": "2018-03-19", "close": 49.53, "volume": 2341536.0}, {"date": "2018-03-20", "close": 49.0, "volume": 2793358.0}, {"date": "2018-03-21", "close": 48.46, "volume": 2570720.0}, {"date": "2018-03-22", "close": 49.32, "volume": 4226932.0}, {"date": "2018-03-23", "close": 48.11, "volume": 2844892.0}, {"date": "2018-03-26", "close": 48.21, "volume": 2087404.0}, {"date": "2018-03-27", "close": 49.01, "volume": 2215699.0}, {"date": "2018-03-28", "close": 50.46, "volume": 3420217.0}, {"date": "2018-03-29", "close": 49.53, "volume": 2605742.0}, {"date": "2018-04-02", "close": 49.39, "volume": 2561612.0}, {"date": "2018-04-03", "close": 49.56, "volume": 2604718.0}, {"date": "2018-04-04", "close": 50.32, "volume": 2088815.0}, {"date": "2018-04-05", "close": 50.04, "volume": 2312713.0}, {"date": "2018-04-06", "close": 50.42, "volume": 2514666.0}, {"date": "2018-04-09", "close": 49.81, "volume": 1971571.0}, {"date": "2018-04-10", "close": 49.27, "volume": 2849796.0}, {"date": "2018-04-11", "close": 49.0, "volume": 1890631.0}, {"date": "2018-04-12", "close": 48.35, "volume": 2288125.0}, {"date": "2018-04-13", "close": 48.54, "volume": 1565092.0}, {"date": "2018-04-16", "close": 48.68, "volume": 1798681.0}, {"date": "2018-04-17", "close": 48.84, "volume": 1849575.0}, {"date": "2018-04-18", "close": 48.61, "volume": 1721094.0}, {"date": "2018-04-19", "close": 47.8, "volume": 2267299.0}, {"date": "2018-04-20", "close": 47.01, "volume": 2294432.0}, {"date": "2018-04-23", "close": 46.96, "volume": 1868518.0}, {"date": "2018-04-24", "close": 47.37, "volume": 2063206.0}, {"date": "2018-04-25", "close": 47.36, "volume": 1680852.0}, {"date": "2018-04-26", "close": 47.47, "volume": 2564279.0}, {"date": "2018-04-27", "close": 51.59, "volume": 5731068.0}, {"date": "2018-04-30", "close": 51.42, "volume": 4103193.0}, {"date": "2018-05-01", "close": 52.41, "volume": 4732463.0}, {"date": "2018-05-02", "close": 52.37, "volume": 4701477.0}, {"date": "2018-05-03", "close": 52.53, "volume": 2773771.0}, {"date": "2018-05-04", "close": 53.15, "volume": 2357698.0}, {"date": "2018-05-07", "close": 53.35, "volume": 3005009.0}, {"date": "2018-05-08", "close": 52.84, "volume": 2358849.0}, {"date": "2018-05-09", "close": 53.15, "volume": 1945653.0}, {"date": "2018-05-10", "close": 53.74, "volume": 1700485.0}, {"date": "2018-05-11", "close": 53.51, "volume": 1690530.0}, {"date": "2018-05-14", "close": 53.16, "volume": 2010968.0}, {"date": "2018-05-15", "close": 52.26, "volume": 3430357.0}, {"date": "2018-05-16", "close": 52.04, "volume": 2055326.0}, {"date": "2018-05-17", "close": 51.46, "volume": 2218143.0}, {"date": "2018-05-18", "close": 51.46, "volume": 2207230.0}, {"date": "2018-05-21", "close": 52.18, "volume": 1845894.0}, {"date": "2018-05-22", "close": 52.68, "volume": 2577324.0}, {"date": "2018-05-23", "close": 53.56, "volume": 2282735.0}, {"date": "2018-05-24", "close": 53.09, "volume": 2121675.0}, {"date": "2018-05-25", "close": 53.62, "volume": 1434481.0}, {"date": "2018-05-29", "close": 54.1, "volume": 2405348.0}, {"date": "2018-05-30", "close": 54.81, "volume": 2626496.0}, {"date": "2018-05-31", "close": 54.66, "volume": 4299577.0}, {"date": "2018-06-01", "close": 54.84, "volume": 2179989.0}, {"date": "2018-06-04", "close": 54.99, "volume": 1781614.0}, {"date": "2018-06-05", "close": 54.5, "volume": 2341296.0}, {"date": "2018-06-06", "close": 54.34, "volume": 1874101.0}, {"date": "2018-06-07", "close": 54.56, "volume": 1982478.0}, {"date": "2018-06-08", "close": 54.84, "volume": 1262730.0}, {"date": "2018-06-11", "close": 54.91, "volume": 1046186.0}, {"date": "2018-06-12", "close": 55.18, "volume": 1477929.0}, {"date": "2018-06-13", "close": 53.44, "volume": 2267679.0}, {"date": "2018-06-14", "close": 54.41, "volume": 1934133.0}, {"date": "2018-06-15", "close": 54.23, "volume": 2746203.0}, {"date": "2018-06-18", "close": 53.66, "volume": 2153438.0}, {"date": "2018-06-19", "close": 53.71, "volume": 1930761.0}, {"date": "2018-06-20", "close": 54.75, "volume": 1708714.0}, {"date": "2018-06-21", "close": 55.05, "volume": 1664878.0}, {"date": "2018-06-22", "close": 55.69, "volume": 2611075.0}, {"date": "2018-06-25", "close": 56.09, "volume": 2236064.0}, {"date": "2018-06-26", "close": 55.77, "volume": 2029372.0}, {"date": "2018-06-27", "close": 56.08, "volume": 2001735.0}, {"date": "2018-06-28", "close": 57.44, "volume": 2679522.0}, {"date": "2018-06-29", "close": 56.95, "volume": 2998334.0}, {"date": "2018-07-02", "close": 56.87, "volume": 3253519.0}, {"date": "2018-07-03", "close": 58.02, "volume": 2084346.0}, {"date": "2018-07-05", "close": 58.8, "volume": 2466291.0}, {"date": "2018-07-06", "close": 59.12, "volume": 1850668.0}, {"date": "2018-07-09", "close": 58.38, "volume": 2074766.0}, {"date": "2018-07-10", "close": 58.67, "volume": 1631427.0}, {"date": "2018-07-11", "close": 58.39, "volume": 1366970.0}, {"date": "2018-07-12", "close": 58.4, "volume": 1294410.0}, {"date": "2018-07-13", "close": 58.21, "volume": 1485653.0}, {"date": "2018-07-16", "close": 58.29, "volume": 1357029.0}, {"date": "2018-07-17", "close": 57.92, "volume": 1810846.0}, {"date": "2018-07-18", "close": 57.33, "volume": 2065862.0}, {"date": "2018-07-19", "close": 58.06, "volume": 4303795.0}, {"date": "2018-07-20", "close": 58.25, "volume": 1894166.0}, {"date": "2018-07-23", "close": 57.98, "volume": 3400855.0}, {"date": "2018-07-24", "close": 57.7, "volume": 2536512.0}, {"date": "2018-07-25", "close": 58.18, "volume": 1736520.0}, {"date": "2018-07-26", "close": 57.32, "volume": 3723085.0}, {"date": "2018-07-27", "close": 55.1, "volume": 4404866.0}, {"date": "2018-07-30", "close": 55.42, "volume": 2416398.0}, {"date": "2018-07-31", "close": 56.38, "volume": 3095914.0}, {"date": "2018-08-01", "close": 56.81, "volume": 1978935.0}, {"date": "2018-08-02", "close": 56.49, "volume": 1454377.0}, {"date": "2018-08-03", "close": 58.0, "volume": 2379265.0}, {"date": "2018-08-06", "close": 58.01, "volume": 1705376.0}, {"date": "2018-08-07", "close": 58.4, "volume": 2393531.0}, {"date": "2018-08-08", "close": 57.9, "volume": 1894865.0}, {"date": "2018-08-09", "close": 57.8, "volume": 2300681.0}, {"date": "2018-08-10", "close": 56.96, "volume": 1483865.0}, {"date": "2018-08-13", "close": 56.98, "volume": 1471886.0}, {"date": "2018-08-14", "close": 57.47, "volume": 1889357.0}, {"date": "2018-08-15", "close": 58.74, "volume": 2060909.0}, {"date": "2018-08-16", "close": 58.9, "volume": 1289232.0}, {"date": "2018-08-17", "close": 59.67, "volume": 1552840.0}, {"date": "2018-08-20", "close": 59.41, "volume": 1887166.0}, {"date": "2018-08-21", "close": 59.16, "volume": 1529416.0}, {"date": "2018-08-22", "close": 59.2, "volume": 1265871.0}, {"date": "2018-08-23", "close": 59.21, "volume": 2341468.0}, {"date": "2018-08-24", "close": 58.72, "volume": 2265612.0}, {"date": "2018-08-27", "close": 58.68, "volume": 1921485.0}, {"date": "2018-08-28", "close": 59.69, "volume": 1522734.0}, {"date": "2018-08-29", "close": 59.82, "volume": 1440287.0}, {"date": "2018-08-30", "close": 59.59, "volume": 1353295.0}, {"date": "2018-08-31", "close": 59.87, "volume": 1654875.0}, {"date": "2018-09-04", "close": 59.25, "volume": 1333397.0}, {"date": "2018-09-05", "close": 59.94, "volume": 3347613.0}, {"date": "2018-09-06", "close": 60.12, "volume": 1402411.0}, {"date": "2018-09-07", "close": 58.85, "volume": 1518056.0}, {"date": "2018-09-10", "close": 59.28, "volume": 1405692.0}, {"date": "2018-09-11", "close": 59.1, "volume": 1453030.0}, {"date": "2018-09-12", "close": 58.91, "volume": 1235561.0}, {"date": "2018-09-13", "close": 59.01, "volume": 1203525.0}, {"date": "2018-09-14", "close": 57.86, "volume": 2054329.0}, {"date": "2018-09-17", "close": 58.38, "volume": 1600918.0}, {"date": "2018-09-18", "close": 57.59, "volume": 1650773.0}, {"date": "2018-09-19", "close": 57.06, "volume": 1416408.0}, {"date": "2018-09-20", "close": 56.97, "volume": 2517325.0}, {"date": "2018-09-21", "close": 56.19, "volume": 3710037.0}, {"date": "2018-09-24", "close": 54.63, "volume": 2596979.0}, {"date": "2018-09-25", "close": 54.32, "volume": 1995302.0}, {"date": "2018-09-26", "close": 53.66, "volume": 2272103.0}, {"date": "2018-09-27", "close": 53.96, "volume": 2531457.0}, {"date": "2018-09-28", "close": 54.38, "volume": 2514924.0}, {"date": "2018-10-01", "close": 53.98, "volume": 1863706.0}, {"date": "2018-10-02", "close": 53.64, "volume": 1451682.0}, {"date": "2018-10-03", "close": 52.86, "volume": 2574108.0}, {"date": "2018-10-04", "close": 52.89, "volume": 1804276.0}, {"date": "2018-10-05", "close": 53.0, "volume": 2117317.0}, {"date": "2018-10-08", "close": 53.9, "volume": 2883533.0}, {"date": "2018-10-09", "close": 54.36, "volume": 1663731.0}, {"date": "2018-10-10", "close": 54.9, "volume": 3049748.0}, {"date": "2018-10-11", "close": 53.36, "volume": 3630546.0}, {"date": "2018-10-12", "close": 53.31, "volume": 3034139.0}, {"date": "2018-10-15", "close": 53.88, "volume": 2126957.0}, {"date": "2018-10-16", "close": 55.16, "volume": 3205811.0}, {"date": "2018-10-17", "close": 55.34, "volume": 2026832.0}, {"date": "2018-10-18", "close": 55.34, "volume": 2063717.0}, {"date": "2018-10-19", "close": 55.94, "volume": 2456569.0}, {"date": "2018-10-22", "close": 54.48, "volume": 3098974.0}, {"date": "2018-10-23", "close": 55.44, "volume": 2425881.0}, {"date": "2018-10-24", "close": 56.78, "volume": 3322228.0}, {"date": "2018-10-25", "close": 56.9, "volume": 3215270.0}, {"date": "2018-10-26", "close": 56.79, "volume": 4342462.0}, {"date": "2018-10-29", "close": 57.26, "volume": 3949519.0}, {"date": "2018-10-30", "close": 58.97, "volume": 4306866.0}, {"date": "2018-10-31", "close": 58.04, "volume": 4012308.0}, {"date": "2018-11-01", "close": 58.11, "volume": 2610532.0}, {"date": "2018-11-02", "close": 56.59, "volume": 3015200.0}, {"date": "2018-11-05", "close": 58.44, "volume": 1878750.0}, {"date": "2018-11-06", "close": 58.94, "volume": 1964734.0}, {"date": "2018-11-07", "close": 59.59, "volume": 1286747.0}, {"date": "2018-11-08", "close": 59.51, "volume": 1130818.0}, {"date": "2018-11-09", "close": 60.07, "volume": 1286687.0}, {"date": "2018-11-12", "close": 60.24, "volume": 1556675.0}, {"date": "2018-11-13", "close": 60.65, "volume": 2968143.0}, {"date": "2018-11-14", "close": 60.55, "volume": 2038396.0}, {"date": "2018-11-15", "close": 60.43, "volume": 2369612.0}, {"date": "2018-11-16", "close": 61.39, "volume": 2053065.0}, {"date": "2018-11-19", "close": 61.86, "volume": 2525641.0}, {"date": "2018-11-20", "close": 62.35, "volume": 3022384.0}, {"date": "2018-11-21", "close": 61.36, "volume": 1974940.0}, {"date": "2018-11-23", "close": 61.43, "volume": 423516.0}, {"date": "2018-11-26", "close": 61.45, "volume": 1416746.0}, {"date": "2018-11-27", "close": 62.0, "volume": 1826113.0}, {"date": "2018-11-28", "close": 62.06, "volume": 1795158.0}, {"date": "2018-11-29", "close": 62.45, "volume": 1109850.0}, {"date": "2018-11-30", "close": 63.49, "volume": 2735471.0}, {"date": "2018-12-03", "close": 63.59, "volume": 1541110.0}, {"date": "2018-12-04", "close": 63.16, "volume": 3561109.0}, {"date": "2018-12-06", "close": 65.42, "volume": 4103480.0}, {"date": "2018-12-07", "close": 65.47, "volume": 3533088.0}, {"date": "2018-12-10", "close": 64.79, "volume": 2478614.0}, {"date": "2018-12-11", "close": 64.85, "volume": 1877652.0}, {"date": "2018-12-12", "close": 63.13, "volume": 3186768.0}, {"date": "2018-12-13", "close": 62.4, "volume": 4885310.0}, {"date": "2018-12-14", "close": 62.56, "volume": 2236057.0}, {"date": "2018-12-17", "close": 60.87, "volume": 2708651.0}, {"date": "2018-12-18", "close": 61.64, "volume": 1704693.0}, {"date": "2018-12-19", "close": 61.41, "volume": 2571055.0}, {"date": "2018-12-20", "close": 61.04, "volume": 2655633.0}, {"date": "2018-12-21", "close": 60.27, "volume": 4542544.0}, {"date": "2018-12-24", "close": 57.51, "volume": 1114449.0}, {"date": "2018-12-26", "close": 59.54, "volume": 1586077.0}, {"date": "2018-12-27", "close": 59.19, "volume": 1774020.0}, {"date": "2018-12-28", "close": 59.36, "volume": 1931592.0}, {"date": "2018-12-31", "close": 58.59, "volume": 1739175.0}, {"date": "2019-01-02", "close": 56.92, "volume": 1794409.0}, {"date": "2019-01-03", "close": 57.88, "volume": 2293513.0}, {"date": "2019-01-04", "close": 57.6, "volume": 2361865.0}, {"date": "2019-01-07", "close": 57.92, "volume": 2718396.0}, {"date": "2019-01-08", "close": 58.5, "volume": 3324067.0}, {"date": "2019-01-09", "close": 58.22, "volume": 2001255.0}, {"date": "2019-01-10", "close": 59.29, "volume": 2281628.0}, {"date": "2019-01-11", "close": 60.12, "volume": 2112361.0}, {"date": "2019-01-14", "close": 60.08, "volume": 2801313.0}, {"date": "2019-01-15", "close": 60.6, "volume": 2378191.0}, {"date": "2019-01-16", "close": 60.66, "volume": 2314890.0}, {"date": "2019-01-17", "close": 60.53, "volume": 2175472.0}, {"date": "2019-01-18", "close": 61.04, "volume": 2478930.0}, {"date": "2019-01-22", "close": 61.72, "volume": 2384259.0}, {"date": "2019-01-23", "close": 61.92, "volume": 1346214.0}, {"date": "2019-01-24", "close": 61.95, "volume": 1098486.0}, {"date": "2019-01-25", "close": 62.43, "volume": 1284672.0}, {"date": "2019-01-28", "close": 63.2, "volume": 1561697.0}, {"date": "2019-01-29", "close": 63.54, "volume": 1610417.0}, {"date": "2019-01-30", "close": 63.88, "volume": 1622352.0}, {"date": "2019-01-31", "close": 64.49, "volume": 4495325.0}, {"date": "2019-02-01", "close": 63.41, "volume": 2024798.0}, {"date": "2019-02-04", "close": 63.54, "volume": 1847402.0}, {"date": "2019-02-05", "close": 64.31, "volume": 2173196.0}, {"date": "2019-02-06", "close": 63.87, "volume": 1656465.0}, {"date": "2019-02-07", "close": 64.45, "volume": 1712592.0}, {"date": "2019-02-08", "close": 64.27, "volume": 2480108.0}, {"date": "2019-02-11", "close": 63.75, "volume": 2504269.0}, {"date": "2019-02-12", "close": 63.44, "volume": 3255561.0}, {"date": "2019-02-13", "close": 64.22, "volume": 1874718.0}, {"date": "2019-02-14", "close": 64.74, "volume": 2043458.0}, {"date": "2019-02-15", "close": 65.21, "volume": 1925852.0}, {"date": "2019-02-19", "close": 64.73, "volume": 1675199.0}, {"date": "2019-02-20", "close": 63.33, "volume": 2512263.0}, {"date": "2019-02-21", "close": 63.98, "volume": 2187149.0}, {"date": "2019-02-22", "close": 64.25, "volume": 1176200.0}, {"date": "2019-02-25", "close": 63.47, "volume": 1419587.0}, {"date": "2019-02-26", "close": 63.12, "volume": 1199806.0}, {"date": "2019-02-27", "close": 63.13, "volume": 1616608.0}, {"date": "2019-02-28", "close": 62.75, "volume": 3079687.0}, {"date": "2019-03-01", "close": 62.29, "volume": 2535191.0}, {"date": "2019-03-04", "close": 62.65, "volume": 2054455.0}, {"date": "2019-03-05", "close": 62.46, "volume": 1305745.0}, {"date": "2019-03-06", "close": 61.89, "volume": 2223325.0}, {"date": "2019-03-07", "close": 61.84, "volume": 1573260.0}, {"date": "2019-03-08", "close": 61.99, "volume": 1101295.0}, {"date": "2019-03-11", "close": 63.18, "volume": 1150419.0}, {"date": "2019-03-12", "close": 63.45, "volume": 1535475.0}, {"date": "2019-03-13", "close": 63.53, "volume": 1851346.0}, {"date": "2019-03-14", "close": 63.59, "volume": 2211903.0}, {"date": "2019-03-15", "close": 62.59, "volume": 3503678.0}, {"date": "2019-03-18", "close": 61.51, "volume": 2691009.0}, {"date": "2019-03-19", "close": 61.08, "volume": 2657338.0}, {"date": "2019-03-20", "close": 61.68, "volume": 2398312.0}, {"date": "2019-03-21", "close": 63.71, "volume": 3249964.0}, {"date": "2019-03-22", "close": 64.23, "volume": 3413771.0}, {"date": "2019-03-25", "close": 64.7, "volume": 2335171.0}, {"date": "2019-03-26", "close": 65.21, "volume": 1514476.0}, {"date": "2019-03-27", "close": 64.28, "volume": 2202925.0}, {"date": "2019-03-28", "close": 65.25, "volume": 2176269.0}, {"date": "2019-03-29", "close": 63.81, "volume": 2780550.0}, {"date": "2019-04-01", "close": 63.26, "volume": 2220702.0}, {"date": "2019-04-02", "close": 63.61, "volume": 2026429.0}, {"date": "2019-04-03", "close": 62.81, "volume": 2196538.0}, {"date": "2019-04-04", "close": 62.4, "volume": 1668950.0}, {"date": "2019-04-05", "close": 63.18, "volume": 1378537.0}, {"date": "2019-04-08", "close": 62.21, "volume": 1112801.0}, {"date": "2019-04-09", "close": 62.11, "volume": 1131630.0}, {"date": "2019-04-10", "close": 62.6, "volume": 1329162.0}, {"date": "2019-04-11", "close": 61.89, "volume": 1575940.0}, {"date": "2019-04-12", "close": 62.03, "volume": 1387993.0}, {"date": "2019-04-15", "close": 62.1, "volume": 1322200.0}, {"date": "2019-04-16", "close": 59.75, "volume": 2671113.0}, {"date": "2019-04-17", "close": 58.29, "volume": 2662833.0}, {"date": "2019-04-18", "close": 59.03, "volume": 1565854.0}, {"date": "2019-04-22", "close": 57.77, "volume": 2943939.0}, {"date": "2019-04-23", "close": 58.39, "volume": 2545068.0}, {"date": "2019-04-24", "close": 59.52, "volume": 2701332.0}, {"date": "2019-04-25", "close": 59.48, "volume": 2345772.0}, {"date": "2019-04-26", "close": 60.56, "volume": 2163372.0}, {"date": "2019-04-29", "close": 59.9, "volume": 1542961.0}, {"date": "2019-04-30", "close": 61.11, "volume": 2789699.0}, {"date": "2019-05-01", "close": 61.12, "volume": 1597387.0}, {"date": "2019-05-02", "close": 61.53, "volume": 2198358.0}, {"date": "2019-05-03", "close": 62.48, "volume": 1767991.0}, {"date": "2019-05-06", "close": 62.04, "volume": 1193419.0}, {"date": "2019-05-07", "close": 60.97, "volume": 1546727.0}, {"date": "2019-05-08", "close": 61.07, "volume": 1466045.0}, {"date": "2019-05-09", "close": 61.69, "volume": 943785.0}, {"date": "2019-05-10", "close": 62.55, "volume": 912860.0}, {"date": "2019-05-13", "close": 63.42, "volume": 1323704.0}, {"date": "2019-05-14", "close": 63.49, "volume": 1165178.0}, {"date": "2019-05-15", "close": 64.19, "volume": 1257681.0}, {"date": "2019-05-16", "close": 64.67, "volume": 1294227.0}, {"date": "2019-05-17", "close": 64.97, "volume": 1313862.0}, {"date": "2019-05-20", "close": 64.11, "volume": 1095558.0}, {"date": "2019-05-21", "close": 64.51, "volume": 920877.0}, {"date": "2019-05-22", "close": 64.93, "volume": 1050789.0}, {"date": "2019-05-23", "close": 65.59, "volume": 1733147.0}, {"date": "2019-05-24", "close": 65.94, "volume": 1189169.0}, {"date": "2019-05-28", "close": 64.7, "volume": 2364394.0}, {"date": "2019-05-29", "close": 64.24, "volume": 1430295.0}, {"date": "2019-05-30", "close": 64.16, "volume": 1536319.0}, {"date": "2019-05-31", "close": 64.3, "volume": 1959094.0}, {"date": "2019-06-03", "close": 64.15, "volume": 2270906.0}, {"date": "2019-06-04", "close": 62.2, "volume": 9923652.0}, {"date": "2019-06-05", "close": 63.78, "volume": 5064998.0}, {"date": "2019-06-06", "close": 63.76, "volume": 3302446.0}, {"date": "2019-06-07", "close": 64.62, "volume": 2465688.0}, {"date": "2019-06-10", "close": 64.25, "volume": 2244387.0}, {"date": "2019-06-11", "close": 64.49, "volume": 2532381.0}, {"date": "2019-06-12", "close": 64.86, "volume": 2554340.0}, {"date": "2019-06-13", "close": 65.43, "volume": 1450017.0}, {"date": "2019-06-14", "close": 66.76, "volume": 3743440.0}, {"date": "2019-06-17", "close": 68.6, "volume": 3607277.0}, {"date": "2019-06-18", "close": 68.6, "volume": 2530548.0}, {"date": "2019-06-19", "close": 69.65, "volume": 2977926.0}, {"date": "2019-06-20", "close": 71.76, "volume": 7832093.0}, {"date": "2019-06-21", "close": 70.32, "volume": 7784538.0}, {"date": "2019-06-24", "close": 70.24, "volume": 2843469.0}, {"date": "2019-06-25", "close": 69.45, "volume": 3428104.0}, {"date": "2019-06-26", "close": 68.43, "volume": 2897330.0}, {"date": "2019-06-27", "close": 69.42, "volume": 2129056.0}, {"date": "2019-06-28", "close": 68.35, "volume": 2814005.0}, {"date": "2019-07-01", "close": 67.91, "volume": 2039394.0}, {"date": "2019-07-02", "close": 69.06, "volume": 2797274.0}, {"date": "2019-07-03", "close": 70.51, "volume": 1321216.0}, {"date": "2019-07-05", "close": 69.79, "volume": 1497232.0}, {"date": "2019-07-08", "close": 70.1, "volume": 2001802.0}, {"date": "2019-07-09", "close": 70.38, "volume": 1833902.0}, {"date": "2019-07-10", "close": 70.86, "volume": 2314445.0}, {"date": "2019-07-11", "close": 69.44, "volume": 1768271.0}, {"date": "2019-07-12", "close": 69.12, "volume": 2049475.0}, {"date": "2019-07-15", "close": 68.6, "volume": 1451582.0}, {"date": "2019-07-16", "close": 68.17, "volume": 1713385.0}, {"date": "2019-07-17", "close": 68.6, "volume": 1614790.0}, {"date": "2019-07-18", "close": 68.9, "volume": 1256710.0}, {"date": "2019-07-19", "close": 66.92, "volume": 1958271.0}, {"date": "2019-07-22", "close": 67.29, "volume": 1382383.0}, {"date": "2019-07-23", "close": 68.06, "volume": 2113822.0}, {"date": "2019-07-24", "close": 67.88, "volume": 1753286.0}, {"date": "2019-07-25", "close": 67.49, "volume": 1803045.0}, {"date": "2019-07-26", "close": 67.03, "volume": 2394243.0}, {"date": "2019-07-29", "close": 67.55, "volume": 1586651.0}, {"date": "2019-07-30", "close": 67.7, "volume": 987160.0}, {"date": "2019-07-31", "close": 67.29, "volume": 1720860.0}, {"date": "2019-08-01", "close": 67.67, "volume": 2069256.0}, {"date": "2019-08-02", "close": 68.83, "volume": 1749714.0}, {"date": "2019-08-05", "close": 67.87, "volume": 1779084.0}, {"date": "2019-08-06", "close": 68.76, "volume": 1420032.0}, {"date": "2019-08-07", "close": 70.87, "volume": 3300355.0}, {"date": "2019-08-08", "close": 71.88, "volume": 2293304.0}, {"date": "2019-08-09", "close": 71.58, "volume": 1793421.0}, {"date": "2019-08-12", "close": 71.63, "volume": 1300530.0}, {"date": "2019-08-13", "close": 71.29, "volume": 1496567.0}, {"date": "2019-08-14", "close": 71.44, "volume": 2779205.0}, {"date": "2019-08-15", "close": 72.88, "volume": 2079444.0}, {"date": "2019-08-16", "close": 73.2, "volume": 1838553.0}, {"date": "2019-08-19", "close": 73.32, "volume": 1566452.0}, {"date": "2019-08-20", "close": 72.52, "volume": 1466810.0}, {"date": "2019-08-21", "close": 72.67, "volume": 1100786.0}, {"date": "2019-08-22", "close": 72.66, "volume": 1064114.0}, {"date": "2019-08-23", "close": 71.99, "volume": 1502704.0}, {"date": "2019-08-26", "close": 72.93, "volume": 1960000.0}, {"date": "2019-08-27", "close": 72.8, "volume": 1794641.0}, {"date": "2019-08-28", "close": 72.82, "volume": 1288609.0}, {"date": "2019-08-29", "close": 73.62, "volume": 1460769.0}, {"date": "2019-08-30", "close": 73.39, "volume": 1073894.0}, {"date": "2019-09-03", "close": 74.61, "volume": 1594250.0}, {"date": "2019-09-04", "close": 75.02, "volume": 1324888.0}, {"date": "2019-09-05", "close": 74.62, "volume": 2018528.0}, {"date": "2019-09-06", "close": 75.23, "volume": 1428436.0}, {"date": "2019-09-09", "close": 73.93, "volume": 1342460.0}, {"date": "2019-09-10", "close": 71.96, "volume": 2697702.0}, {"date": "2019-09-11", "close": 71.46, "volume": 3305584.0}, {"date": "2019-09-12", "close": 71.17, "volume": 2892453.0}, {"date": "2019-09-13", "close": 69.98, "volume": 3402200.0}, {"date": "2019-09-16", "close": 70.86, "volume": 2286068.0}, {"date": "2019-09-17", "close": 72.98, "volume": 1674753.0}, {"date": "2019-09-18", "close": 72.51, "volume": 1463800.0}, {"date": "2019-09-19", "close": 72.27, "volume": 1390723.0}, {"date": "2019-09-20", "close": 72.21, "volume": 4735892.0}, {"date": "2019-09-23", "close": 72.63, "volume": 1677618.0}, {"date": "2019-09-24", "close": 72.46, "volume": 1628616.0}, {"date": "2019-09-25", "close": 72.84, "volume": 1115670.0}, {"date": "2019-09-26", "close": 73.73, "volume": 997186.0}, {"date": "2019-09-27", "close": 73.65, "volume": 1174784.0}, {"date": "2019-09-30", "close": 73.03, "volume": 1479912.0}, {"date": "2019-10-01", "close": 72.56, "volume": 1218965.0}, {"date": "2019-10-02", "close": 72.91, "volume": 1762007.0}, {"date": "2019-10-03", "close": 74.05, "volume": 1653402.0}, {"date": "2019-10-04", "close": 74.56, "volume": 1458670.0}, {"date": "2019-10-07", "close": 73.68, "volume": 1874436.0}, {"date": "2019-10-08", "close": 73.15, "volume": 2182219.0}, {"date": "2019-10-09", "close": 73.7, "volume": 1401330.0}, {"date": "2019-10-10", "close": 73.13, "volume": 1458009.0}, {"date": "2019-10-11", "close": 72.13, "volume": 1828759.0}, {"date": "2019-10-14", "close": 72.65, "volume": 1507300.0}, {"date": "2019-10-15", "close": 72.24, "volume": 1795599.0}, {"date": "2019-10-16", "close": 71.8, "volume": 1510476.0}, {"date": "2019-10-17", "close": 71.94, "volume": 1294461.0}, {"date": "2019-10-18", "close": 72.86, "volume": 1534250.0}, {"date": "2019-10-21", "close": 72.69, "volume": 1539380.0}, {"date": "2019-10-22", "close": 71.99, "volume": 1596924.0}, {"date": "2019-10-23", "close": 73.18, "volume": 1654443.0}, {"date": "2019-10-24", "close": 72.47, "volume": 1229467.0}, {"date": "2019-10-25", "close": 66.0, "volume": 6622409.0}, {"date": "2019-10-28", "close": 64.64, "volume": 7252267.0}, {"date": "2019-10-29", "close": 63.92, "volume": 4380476.0}, {"date": "2019-10-30", "close": 64.9, "volume": 2356927.0}, {"date": "2019-10-31", "close": 65.1, "volume": 2122092.0}, {"date": "2019-11-01", "close": 64.03, "volume": 2114593.0}, {"date": "2019-11-04", "close": 62.43, "volume": 2398274.0}, {"date": "2019-11-05", "close": 60.46, "volume": 3919548.0}, {"date": "2019-11-06", "close": 60.31, "volume": 3084774.0}, {"date": "2019-11-07", "close": 60.0, "volume": 2911196.0}, {"date": "2019-11-08", "close": 59.54, "volume": 1649127.0}, {"date": "2019-11-11", "close": 59.1, "volume": 1702262.0}, {"date": "2019-11-12", "close": 58.6, "volume": 2719299.0}, {"date": "2019-11-13", "close": 58.77, "volume": 2418143.0}, {"date": "2019-11-14", "close": 58.56, "volume": 1808622.0}, {"date": "2019-11-15", "close": 58.3, "volume": 1952670.0}, {"date": "2019-11-18", "close": 58.35, "volume": 2016575.0}, {"date": "2019-11-19", "close": 58.65, "volume": 1876993.0}, {"date": "2019-11-20", "close": 58.46, "volume": 1683854.0}, {"date": "2019-11-21", "close": 57.49, "volume": 1678220.0}, {"date": "2019-11-22", "close": 57.41, "volume": 1849024.0}, {"date": "2019-11-25", "close": 57.64, "volume": 2065377.0}, {"date": "2019-11-26", "close": 58.88, "volume": 3497535.0}, {"date": "2019-11-27", "close": 58.71, "volume": 2383112.0}, {"date": "2019-11-29", "close": 58.31, "volume": 1138048.0}, {"date": "2019-12-02", "close": 57.88, "volume": 2300069.0}, {"date": "2019-12-03", "close": 58.1, "volume": 2210596.0}, {"date": "2019-12-04", "close": 58.03, "volume": 1700245.0}, {"date": "2019-12-05", "close": 57.74, "volume": 1667044.0}, {"date": "2019-12-06", "close": 57.47, "volume": 2261435.0}, {"date": "2019-12-09", "close": 57.5, "volume": 1612131.0}, {"date": "2019-12-10", "close": 56.67, "volume": 3236056.0}, {"date": "2019-12-11", "close": 56.35, "volume": 2995690.0}, {"date": "2019-12-12", "close": 55.15, "volume": 3192914.0}, {"date": "2019-12-13", "close": 55.5, "volume": 3807648.0}, {"date": "2019-12-16", "close": 56.27, "volume": 4254202.0}, {"date": "2019-12-17", "close": 55.83, "volume": 2729413.0}, {"date": "2019-12-18", "close": 56.03, "volume": 2016567.0}, {"date": "2019-12-19", "close": 56.62, "volume": 2234831.0}, {"date": "2019-12-20", "close": 57.45, "volume": 4843272.0}, {"date": "2019-12-23", "close": 57.48, "volume": 1642876.0}, {"date": "2019-12-24", "close": 57.37, "volume": 745246.0}, {"date": "2019-12-26", "close": 57.61, "volume": 1057812.0}, {"date": "2019-12-27", "close": 57.83, "volume": 1239103.0}, {"date": "2019-12-30", "close": 57.98, "volume": 1458547.0}, {"date": "2019-12-31", "close": 57.74, "volume": 1952600.0}, {"date": "2020-01-02", "close": 56.39, "volume": 2224520.0}, {"date": "2020-01-03", "close": 57.07, "volume": 2966143.0}, {"date": "2020-01-06", "close": 57.66, "volume": 2276220.0}, {"date": "2020-01-07", "close": 57.18, "volume": 1578283.0}, {"date": "2020-01-08", "close": 56.9, "volume": 2002211.0}, {"date": "2020-01-09", "close": 56.57, "volume": 1688680.0}, {"date": "2020-01-10", "close": 56.97, "volume": 2005789.0}, {"date": "2020-01-13", "close": 57.39, "volume": 1751721.0}, {"date": "2020-01-14", "close": 57.0, "volume": 1723523.0}, {"date": "2020-01-15", "close": 57.7, "volume": 3853236.0}, {"date": "2020-01-16", "close": 58.64, "volume": 3418116.0}, {"date": "2020-01-17", "close": 58.81, "volume": 3536134.0}, {"date": "2020-01-21", "close": 59.47, "volume": 2362117.0}, {"date": "2020-01-22", "close": 58.28, "volume": 2835878.0}, {"date": "2020-01-23", "close": 58.48, "volume": 2112736.0}, {"date": "2020-01-24", "close": 58.83, "volume": 1505929.0}, {"date": "2020-01-27", "close": 58.5, "volume": 2535311.0}, {"date": "2020-01-28", "close": 58.45, "volume": 1627854.0}, {"date": "2020-01-29", "close": 57.63, "volume": 1278809.0}, {"date": "2020-01-30", "close": 57.94, "volume": 2207027.0}, {"date": "2020-01-31", "close": 57.86, "volume": 2986093.0}, {"date": "2020-02-03", "close": 57.92, "volume": 1671989.0}, {"date": "2020-02-04", "close": 58.28, "volume": 1270197.0}, {"date": "2020-02-05", "close": 58.53, "volume": 1193963.0}, {"date": "2020-02-06", "close": 58.86, "volume": 1891638.0}, {"date": "2020-02-07", "close": 58.94, "volume": 1284465.0}, {"date": "2020-02-10", "close": 59.02, "volume": 1058249.0}, {"date": "2020-02-11", "close": 58.36, "volume": 1078661.0}, {"date": "2020-02-12", "close": 58.68, "volume": 1844590.0}, {"date": "2020-02-13", "close": 58.55, "volume": 2645144.0}, {"date": "2020-02-14", "close": 59.75, "volume": 3210434.0}, {"date": "2020-02-18", "close": 59.79, "volume": 1599561.0}, {"date": "2020-02-19", "close": 59.15, "volume": 2297837.0}, {"date": "2020-02-20", "close": 62.4, "volume": 5374062.0}, {"date": "2020-02-21", "close": 62.99, "volume": 3364427.0}, {"date": "2020-02-24", "close": 63.05, "volume": 3201772.0}, {"date": "2020-02-25", "close": 59.81, "volume": 5000546.0}, {"date": "2020-02-26", "close": 59.49, "volume": 3767715.0}, {"date": "2020-02-27", "close": 55.01, "volume": 4365776.0}, {"date": "2020-02-28", "close": 53.77, "volume": 7020544.0}, {"date": "2020-03-02", "close": 52.36, "volume": 7626024.0}, {"date": "2020-03-03", "close": 52.15, "volume": 6975033.0}, {"date": "2020-03-04", "close": 53.75, "volume": 4285870.0}, {"date": "2020-03-05", "close": 51.79, "volume": 5117000.0}, {"date": "2020-03-06", "close": 49.62, "volume": 4850451.0}, {"date": "2020-03-09", "close": 44.92, "volume": 5979571.0}, {"date": "2020-03-10", "close": 43.94, "volume": 5999522.0}, {"date": "2020-03-11", "close": 37.96, "volume": 6277590.0}, {"date": "2020-03-12", "close": 27.37, "volume": 10556270.0}, {"date": "2020-03-13", "close": 33.33, "volume": 11016800.0}, {"date": "2020-03-16", "close": 23.8, "volume": 7915079.0}, {"date": "2020-03-17", "close": 21.02, "volume": 9193432.0}, {"date": "2020-03-18", "close": 16.97, "volume": 15266820.0}, {"date": "2020-03-19", "close": 19.98, "volume": 15658640.0}, {"date": "2020-03-20", "close": 21.62, "volume": 13939800.0}, {"date": "2020-03-23", "close": 23.0, "volume": 10074450.0}, {"date": "2020-03-24", "close": 25.7, "volume": 8669573.0}, {"date": "2020-03-25", "close": 28.4, "volume": 9205322.0}, {"date": "2020-03-26", "close": 28.73, "volume": 6550083.0}, {"date": "2020-03-27", "close": 30.39, "volume": 6745693.0}, {"date": "2020-03-30", "close": 28.79, "volume": 6985801.0}, {"date": "2020-03-31", "close": 26.8, "volume": 7765034.0}, {"date": "2020-04-01", "close": 22.95, "volume": 6487865.0}, {"date": "2020-04-02", "close": 23.01, "volume": 4817380.0}, {"date": "2020-04-03", "close": 22.52, "volume": 3540253.0}, {"date": "2020-04-06", "close": 26.14, "volume": 4045543.0}, {"date": "2020-04-07", "close": 27.08, "volume": 4103786.0}, {"date": "2020-04-08", "close": 30.15, "volume": 4405927.0}, {"date": "2020-04-09", "close": 33.8, "volume": 9497395.0}, {"date": "2020-04-13", "close": 32.56, "volume": 4209108.0}, {"date": "2020-04-14", "close": 33.18, "volume": 2805408.0}, {"date": "2020-04-15", "close": 30.52, "volume": 3847182.0}, {"date": "2020-04-16", "close": 29.7, "volume": 3020083.0}, {"date": "2020-04-17", "close": 31.29, "volume": 4318296.0}, {"date": "2020-04-20", "close": 28.65, "volume": 3483619.0}, {"date": "2020-04-21", "close": 27.93, "volume": 2862569.0}, {"date": "2020-04-22", "close": 27.81, "volume": 2566975.0}, {"date": "2020-04-23", "close": 28.12, "volume": 2237389.0}, {"date": "2020-04-24", "close": 27.71, "volume": 3179165.0}, {"date": "2020-04-27", "close": 28.48, "volume": 3771773.0}, {"date": "2020-04-28", "close": 29.16, "volume": 3087727.0}, {"date": "2020-04-29", "close": 32.66, "volume": 3953719.0}, {"date": "2020-04-30", "close": 32.35, "volume": 4489663.0}, {"date": "2020-05-01", "close": 30.33, "volume": 3748251.0}, {"date": "2020-05-04", "close": 30.11, "volume": 2769169.0}, {"date": "2020-05-05", "close": 29.89, "volume": 2154688.0}, {"date": "2020-05-06", "close": 28.43, "volume": 3768391.0}, {"date": "2020-05-07", "close": 27.08, "volume": 4983915.0}, {"date": "2020-05-08", "close": 30.1, "volume": 5577930.0}, {"date": "2020-05-11", "close": 29.04, "volume": 4056731.0}, {"date": "2020-05-12", "close": 27.76, "volume": 6914824.0}, {"date": "2020-05-13", "close": 26.79, "volume": 5042461.0}, {"date": "2020-05-14", "close": 27.83, "volume": 4861838.0}, {"date": "2020-05-15", "close": 27.97, "volume": 4906617.0}, {"date": "2020-05-18", "close": 32.26, "volume": 5177179.0}, {"date": "2020-05-19", "close": 32.43, "volume": 4663390.0}, {"date": "2020-05-20", "close": 32.84, "volume": 3232403.0}, {"date": "2020-05-21", "close": 32.93, "volume": 2540399.0}, {"date": "2020-05-22", "close": 33.71, "volume": 2018715.0}, {"date": "2020-05-26", "close": 35.54, "volume": 4482178.0}, {"date": "2020-05-27", "close": 37.37, "volume": 6530304.0}, {"date": "2020-05-28", "close": 36.76, "volume": 4270705.0}, {"date": "2020-05-29", "close": 34.95, "volume": 7954064.0}, {"date": "2020-06-01", "close": 35.5, "volume": 4844020.0}, {"date": "2020-06-02", "close": 37.53, "volume": 5187765.0}, {"date": "2020-06-03", "close": 40.58, "volume": 4205943.0}, {"date": "2020-06-04", "close": 41.18, "volume": 3284881.0}, {"date": "2020-06-05", "close": 43.27, "volume": 6503707.0}, {"date": "2020-06-08", "close": 45.69, "volume": 5414656.0}, {"date": "2020-06-09", "close": 43.53, "volume": 3159260.0}, {"date": "2020-06-10", "close": 41.1, "volume": 4507832.0}, {"date": "2020-06-11", "close": 36.86, "volume": 4155806.0}, {"date": "2020-06-12", "close": 39.41, "volume": 3175638.0}, {"date": "2020-06-15", "close": 39.91, "volume": 3515030.0}, {"date": "2020-06-16", "close": 41.02, "volume": 3111219.0}, {"date": "2020-06-17", "close": 39.67, "volume": 3476237.0}, {"date": "2020-06-18", "close": 39.35, "volume": 4270839.0}, {"date": "2020-06-19", "close": 35.8, "volume": 15137970.0}, {"date": "2020-06-22", "close": 35.88, "volume": 6234174.0}, {"date": "2020-06-23", "close": 35.46, "volume": 4591438.0}, {"date": "2020-06-24", "close": 34.39, "volume": 4927736.0}, {"date": "2020-06-25", "close": 35.58, "volume": 3426110.0}, {"date": "2020-06-26", "close": 35.72, "volume": 3784896.0}, {"date": "2020-06-29", "close": 36.7, "volume": 2521766.0}, {"date": "2020-06-30", "close": 36.62, "volume": 3022402.0}, {"date": "2020-07-01", "close": 38.32, "volume": 3576693.0}, {"date": "2020-07-02", "close": 37.29, "volume": 3032326.0}, {"date": "2020-07-06", "close": 37.26, "volume": 2507535.0}, {"date": "2020-07-07", "close": 35.43, "volume": 2497436.0}, {"date": "2020-07-08", "close": 35.39, "volume": 2902735.0}, {"date": "2020-07-09", "close": 34.33, "volume": 2795260.0}, {"date": "2020-07-10", "close": 35.86, "volume": 3340619.0}, {"date": "2020-07-13", "close": 34.89, "volume": 2999164.0}, {"date": "2020-07-14", "close": 35.17, "volume": 2865374.0}, {"date": "2020-07-15", "close": 35.97, "volume": 2832598.0}, {"date": "2020-07-16", "close": 35.24, "volume": 2235623.0}, {"date": "2020-07-17", "close": 36.15, "volume": 3353175.0}, {"date": "2020-07-20", "close": 34.27, "volume": 3370873.0}, {"date": "2020-07-21", "close": 35.02, "volume": 2359885.0}, {"date": "2020-07-22", "close": 36.33, "volume": 4684897.0}, {"date": "2020-07-23", "close": 36.04, "volume": 2384375.0}, {"date": "2020-07-24", "close": 35.77, "volume": 1947959.0}, {"date": "2020-07-27", "close": 35.61, "volume": 3177494.0}, {"date": "2020-07-28", "close": 37.37, "volume": 2705049.0}, {"date": "2020-07-29", "close": 39.07, "volume": 2763656.0}, {"date": "2020-07-30", "close": 38.53, "volume": 1849298.0}, {"date": "2020-07-31", "close": 38.36, "volume": 5881270.0}, {"date": "2020-08-03", "close": 37.71, "volume": 1887712.0}, {"date": "2020-08-04", "close": 38.17, "volume": 2243057.0}, {"date": "2020-08-05", "close": 38.36, "volume": 2422724.0}, {"date": "2020-08-06", "close": 39.51, "volume": 2469951.0}, {"date": "2020-08-07", "close": 41.52, "volume": 3290381.0}, {"date": "2020-08-10", "close": 42.59, "volume": 2912830.0}, {"date": "2020-08-11", "close": 41.52, "volume": 3015053.0}, {"date": "2020-08-12", "close": 41.1, "volume": 2541248.0}, {"date": "2020-08-13", "close": 39.89, "volume": 1902511.0}, {"date": "2020-08-14", "close": 40.6, "volume": 2519137.0}, {"date": "2020-08-17", "close": 41.08, "volume": 2725038.0}, {"date": "2020-08-18", "close": 40.74, "volume": 2027395.0}, {"date": "2020-08-19", "close": 40.37, "volume": 2635698.0}, {"date": "2020-08-20", "close": 41.13, "volume": 1978978.0}, {"date": "2020-08-21", "close": 41.64, "volume": 1810244.0}, {"date": "2020-08-24", "close": 42.29, "volume": 2351709.0}, {"date": "2020-08-25", "close": 41.47, "volume": 1956064.0}, {"date": "2020-08-26", "close": 40.52, "volume": 1794032.0}, {"date": "2020-08-27", "close": 41.7, "volume": 1381238.0}, {"date": "2020-08-28", "close": 42.72, "volume": 2080082.0}, {"date": "2020-08-31", "close": 41.21, "volume": 2918886.0}, {"date": "2020-09-01", "close": 41.87, "volume": 2450447.0}, {"date": "2020-09-02", "close": 43.94, "volume": 3593341.0}, {"date": "2020-09-03", "close": 44.25, "volume": 3650946.0}, {"date": "2020-09-04", "close": 44.56, "volume": 2366930.0}, {"date": "2020-09-08", "close": 43.83, "volume": 2769296.0}, {"date": "2020-09-09", "close": 44.24, "volume": 2107090.0}, {"date": "2020-09-10", "close": 43.62, "volume": 2545603.0}, {"date": "2020-09-11", "close": 43.81, "volume": 1929303.0}, {"date": "2020-09-14", "close": 45.48, "volume": 3030393.0}, {"date": "2020-09-15", "close": 45.33, "volume": 2901075.0}, {"date": "2020-09-16", "close": 45.33, "volume": 3137541.0}, {"date": "2020-09-17", "close": 44.1, "volume": 3789184.0}, {"date": "2020-09-18", "close": 43.11, "volume": 5524537.0}, {"date": "2020-09-21", "close": 40.84, "volume": 4835971.0}, {"date": "2020-09-22", "close": 41.69, "volume": 3714410.0}, {"date": "2020-09-23", "close": 39.58, "volume": 2478698.0}, {"date": "2020-09-24", "close": 40.66, "volume": 2140065.0}, {"date": "2020-09-25", "close": 41.67, "volume": 2255328.0}, {"date": "2020-09-28", "close": 42.88, "volume": 2947295.0}, {"date": "2020-09-29", "close": 42.58, "volume": 1523845.0}, {"date": "2020-09-30", "close": 41.96, "volume": 2488091.0}, {"date": "2020-10-01", "close": 43.49, "volume": 2202912.0}, {"date": "2020-10-02", "close": 44.61, "volume": 2921758.0}, {"date": "2020-10-05", "close": 44.11, "volume": 1886270.0}, {"date": "2020-10-06", "close": 44.33, "volume": 2555714.0}, {"date": "2020-10-07", "close": 43.98, "volume": 2311131.0}, {"date": "2020-10-08", "close": 45.05, "volume": 1857527.0}, {"date": "2020-10-09", "close": 44.67, "volume": 2190265.0}, {"date": "2020-10-12", "close": 44.23, "volume": 1160139.0}, {"date": "2020-10-13", "close": 43.76, "volume": 2734010.0}, {"date": "2020-10-14", "close": 43.96, "volume": 2155996.0}, {"date": "2020-10-15", "close": 43.56, "volume": 2884563.0}, {"date": "2020-10-16", "close": 42.7, "volume": 3635801.0}, {"date": "2020-10-19", "close": 41.27, "volume": 2397806.0}, {"date": "2020-10-20", "close": 41.67, "volume": 2114564.0}, {"date": "2020-10-21", "close": 41.15, "volume": 2811099.0}, {"date": "2020-10-22", "close": 42.86, "volume": 2040510.0}, {"date": "2020-10-23", "close": 42.24, "volume": 1911391.0}, {"date": "2020-10-26", "close": 40.96, "volume": 2475839.0}, {"date": "2020-10-27", "close": 39.95, "volume": 1885951.0}, {"date": "2020-10-28", "close": 38.84, "volume": 2065732.0}, {"date": "2020-10-29", "close": 39.9, "volume": 2717729.0}, {"date": "2020-10-30", "close": 39.47, "volume": 2123119.0}, {"date": "2020-11-02", "close": 40.97, "volume": 2270245.0}, {"date": "2020-11-03", "close": 42.98, "volume": 2649327.0}, {"date": "2020-11-04", "close": 41.67, "volume": 2917775.0}, {"date": "2020-11-05", "close": 41.12, "volume": 2762778.0}, {"date": "2020-11-06", "close": 39.64, "volume": 2557903.0}, {"date": "2020-11-09", "close": 46.85, "volume": 9126209.0}, {"date": "2020-11-10", "close": 48.39, "volume": 5187002.0}, {"date": "2020-11-11", "close": 48.43, "volume": 3189889.0}, {"date": "2020-11-12", "close": 47.75, "volume": 3387413.0}, {"date": "2020-11-13", "close": 50.1, "volume": 2979307.0}, {"date": "2020-11-16", "close": 51.0, "volume": 2627384.0}, {"date": "2020-11-17", "close": 50.49, "volume": 2178497.0}, {"date": "2020-11-18", "close": 48.21, "volume": 3280582.0}, {"date": "2020-11-19", "close": 48.62, "volume": 3048783.0}, {"date": "2020-11-20", "close": 48.72, "volume": 2098423.0}, {"date": "2020-11-23", "close": 48.79, "volume": 3203018.0}, {"date": "2020-11-24", "close": 50.34, "volume": 1502221.0}, {"date": "2020-11-25", "close": 49.23, "volume": 1513249.0}, {"date": "2020-11-27", "close": 47.9, "volume": 874621.0}, {"date": "2020-11-30", "close": 47.91, "volume": 2980104.0}, {"date": "2020-12-01", "close": 48.02, "volume": 1683502.0}, {"date": "2020-12-02", "close": 47.68, "volume": 1572490.0}, {"date": "2020-12-03", "close": 48.82, "volume": 1715760.0}, {"date": "2020-12-04", "close": 49.46, "volume": 1893118.0}, {"date": "2020-12-07", "close": 49.09, "volume": 1744299.0}, {"date": "2020-12-08", "close": 49.11, "volume": 2101343.0}, {"date": "2020-12-09", "close": 49.53, "volume": 1547829.0}, {"date": "2020-12-10", "close": 48.83, "volume": 2017265.0}, {"date": "2020-12-11", "close": 49.05, "volume": 2059740.0}, {"date": "2020-12-14", "close": 47.84, "volume": 2330254.0}, {"date": "2020-12-15", "close": 49.95, "volume": 2086367.0}, {"date": "2020-12-16", "close": 50.74, "volume": 1835567.0}, {"date": "2020-12-17", "close": 51.49, "volume": 2782662.0}, {"date": "2020-12-18", "close": 50.83, "volume": 5378805.0}, {"date": "2020-12-21", "close": 48.83, "volume": 2686141.0}, {"date": "2020-12-22", "close": 49.24, "volume": 2458946.0}, {"date": "2020-12-23", "close": 48.99, "volume": 1411835.0}, {"date": "2020-12-24", "close": 49.19, "volume": 529358.0}, {"date": "2020-12-28", "close": 49.36, "volume": 1934204.0}, {"date": "2020-12-29", "close": 49.03, "volume": 1713594.0}, {"date": "2020-12-30", "close": 48.86, "volume": 1381970.0}, {"date": "2020-12-31", "close": 49.04, "volume": 1701374.0}, {"date": "2021-01-04", "close": 46.88, "volume": 2098327.0}, {"date": "2021-01-05", "close": 47.44, "volume": 2120664.0}, {"date": "2021-01-06", "close": 48.37, "volume": 2596371.0}, {"date": "2021-01-07", "close": 47.44, "volume": 1776881.0}, {"date": "2021-01-08", "close": 47.14, "volume": 1338492.0}, {"date": "2021-01-11", "close": 46.2, "volume": 1513121.0}, {"date": "2021-01-12", "close": 46.7, "volume": 2159094.0}, {"date": "2021-01-13", "close": 48.1, "volume": 1203138.0}, {"date": "2021-01-14", "close": 48.47, "volume": 1017464.0}, {"date": "2021-01-15", "close": 48.98, "volume": 2581751.0}, {"date": "2021-01-19", "close": 47.77, "volume": 2707454.0}, {"date": "2021-01-20", "close": 48.73, "volume": 2575819.0}, {"date": "2021-01-21", "close": 48.58, "volume": 2367847.0}, {"date": "2021-01-22", "close": 49.13, "volume": 2438076.0}, {"date": "2021-01-25", "close": 47.91, "volume": 2283503.0}, {"date": "2021-01-26", "close": 47.23, "volume": 1680649.0}, {"date": "2021-01-27", "close": 46.1, "volume": 2468427.0}, {"date": "2021-01-28", "close": 47.19, "volume": 2993567.0}, {"date": "2021-01-29", "close": 46.07, "volume": 2726681.0}, {"date": "2021-02-01", "close": 47.56, "volume": 2431160.0}, {"date": "2021-02-02", "close": 47.28, "volume": 1978073.0}, {"date": "2021-02-03", "close": 47.67, "volume": 2265722.0}, {"date": "2021-02-04", "close": 48.43, "volume": 2131399.0}, {"date": "2021-02-05", "close": 48.47, "volume": 1065976.0}, {"date": "2021-02-08", "close": 48.15, "volume": 1240797.0}, {"date": "2021-02-09", "close": 48.24, "volume": 1240468.0}, {"date": "2021-02-10", "close": 49.64, "volume": 2144963.0}, {"date": "2021-02-11", "close": 50.75, "volume": 1580261.0}, {"date": "2021-02-12", "close": 50.72, "volume": 1424611.0}, {"date": "2021-02-16", "close": 50.33, "volume": 1542408.0}, {"date": "2021-02-17", "close": 50.64, "volume": 1496852.0}, {"date": "2021-02-18", "close": 51.6, "volume": 2181987.0}, {"date": "2021-02-19", "close": 52.39, "volume": 2709751.0}, {"date": "2021-02-22", "close": 54.18, "volume": 3146469.0}, {"date": "2021-02-23", "close": 54.62, "volume": 2769169.0}, {"date": "2021-02-24", "close": 55.92, "volume": 1788002.0}, {"date": "2021-02-25", "close": 53.99, "volume": 1669800.0}, {"date": "2021-02-26", "close": 52.9, "volume": 2326648.0}, {"date": "2021-03-01", "close": 52.75, "volume": 1728356.0}, {"date": "2021-03-02", "close": 53.01, "volume": 2369423.0}, {"date": "2021-03-03", "close": 53.19, "volume": 2616554.0}, {"date": "2021-03-04", "close": 53.42, "volume": 2412013.0}, {"date": "2021-03-05", "close": 55.14, "volume": 2490625.0}, {"date": "2021-03-08", "close": 56.83, "volume": 2442830.0}, {"date": "2021-03-09", "close": 56.49, "volume": 2368858.0}, {"date": "2021-03-10", "close": 57.17, "volume": 2897276.0}, {"date": "2021-03-11", "close": 56.23, "volume": 2297692.0}, {"date": "2021-03-12", "close": 56.55, "volume": 3133168.0}, {"date": "2021-03-15", "close": 56.74, "volume": 2328664.0}, {"date": "2021-03-16", "close": 55.89, "volume": 2081007.0}, {"date": "2021-03-17", "close": 57.14, "volume": 2243602.0}, {"date": "2021-03-18", "close": 55.04, "volume": 1813813.0}, {"date": "2021-03-19", "close": 54.48, "volume": 3492843.0}, {"date": "2021-03-22", "close": 53.81, "volume": 2029278.0}, {"date": "2021-03-23", "close": 53.76, "volume": 2967745.0}, {"date": "2021-03-24", "close": 53.62, "volume": 1982759.0}, {"date": "2021-03-25", "close": 53.58, "volume": 2469652.0}, {"date": "2021-03-26", "close": 54.87, "volume": 1873089.0}, {"date": "2021-03-29", "close": 54.15, "volume": 1516790.0}, {"date": "2021-03-30", "close": 54.72, "volume": 1960865.0}, {"date": "2021-03-31", "close": 53.34, "volume": 2560075.0}, {"date": "2021-04-01", "close": 54.4, "volume": 2634250.0}, {"date": "2021-04-05", "close": 53.69, "volume": 2619231.0}, {"date": "2021-04-06", "close": 54.56, "volume": 3053619.0}, {"date": "2021-04-07", "close": 54.5, "volume": 2871569.0}, {"date": "2021-04-08", "close": 54.91, "volume": 3091601.0}, {"date": "2021-04-09", "close": 54.74, "volume": 2471991.0}, {"date": "2021-04-12", "close": 55.09, "volume": 2739266.0}, {"date": "2021-04-13", "close": 55.2, "volume": 1859086.0}, {"date": "2021-04-14", "close": 54.54, "volume": 2345170.0}, {"date": "2021-04-15", "close": 55.64, "volume": 1404030.0}, {"date": "2021-04-16", "close": 55.41, "volume": 2247542.0}, {"date": "2021-04-19", "close": 54.8, "volume": 1778714.0}, {"date": "2021-04-20", "close": 55.48, "volume": 2147962.0}, {"date": "2021-04-21", "close": 55.71, "volume": 1592926.0}, {"date": "2021-04-22", "close": 55.29, "volume": 1784350.0}, {"date": "2021-04-23", "close": 54.77, "volume": 2668490.0}, {"date": "2021-04-26", "close": 55.61, "volume": 1397424.0}, {"date": "2021-04-27", "close": 55.65, "volume": 1609596.0}, {"date": "2021-04-28", "close": 55.26, "volume": 1848672.0}, {"date": "2021-04-29", "close": 55.8, "volume": 1627277.0}, {"date": "2021-04-30", "close": 55.46, "volume": 1946211.0}, {"date": "2021-05-03", "close": 55.94, "volume": 1930953.0}, {"date": "2021-05-04", "close": 55.36, "volume": 2286085.0}, {"date": "2021-05-05", "close": 53.31, "volume": 1631752.0}, {"date": "2021-05-06", "close": 54.01, "volume": 2576729.0}, {"date": "2021-05-07", "close": 54.77, "volume": 2397411.0}, {"date": "2021-05-10", "close": 54.93, "volume": 2555946.0}, {"date": "2021-05-11", "close": 53.61, "volume": 2303950.0}, {"date": "2021-05-12", "close": 52.18, "volume": 2409311.0}, {"date": "2021-05-13", "close": 53.63, "volume": 3026202.0}, {"date": "2021-05-14", "close": 54.64, "volume": 1975620.0}, {"date": "2021-05-17", "close": 54.27, "volume": 2055540.0}, {"date": "2021-05-18", "close": 54.02, "volume": 1342603.0}, {"date": "2021-05-19", "close": 54.13, "volume": 1861340.0}, {"date": "2021-05-20", "close": 54.37, "volume": 1416768.0}, {"date": "2021-05-21", "close": 54.15, "volume": 1476202.0}, {"date": "2021-05-24", "close": 55.17, "volume": 1427336.0}, {"date": "2021-05-25", "close": 55.4, "volume": 1797813.0}, {"date": "2021-05-26", "close": 55.63, "volume": 1359279.0}, {"date": "2021-05-27", "close": 55.15, "volume": 1771883.0}, {"date": "2021-05-28", "close": 55.45, "volume": 1662310.0}, {"date": "2021-06-01", "close": 57.1, "volume": 1558746.0}, {"date": "2021-06-02", "close": 58.3, "volume": 2238076.0}, {"date": "2021-06-03", "close": 56.89, "volume": 1715223.0}, {"date": "2021-06-04", "close": 56.76, "volume": 1478907.0}, {"date": "2021-06-07", "close": 57.14, "volume": 1265227.0}, {"date": "2021-06-08", "close": 57.36, "volume": 1850902.0}, {"date": "2021-06-09", "close": 57.7, "volume": 1296583.0}, {"date": "2021-06-10", "close": 57.69, "volume": 1618950.0}, {"date": "2021-06-11", "close": 58.09, "volume": 1531810.0}, {"date": "2021-06-14", "close": 58.96, "volume": 1023455.0}, {"date": "2021-06-15", "close": 58.44, "volume": 1548017.0}, {"date": "2021-06-16", "close": 57.77, "volume": 1622647.0}, {"date": "2021-06-17", "close": 57.81, "volume": 1749350.0}, {"date": "2021-06-18", "close": 56.57, "volume": 4291765.0}, {"date": "2021-06-21", "close": 57.62, "volume": 1506276.0}, {"date": "2021-06-22", "close": 58.54, "volume": 2153180.0}, {"date": "2021-06-23", "close": 59.24, "volume": 2537612.0}, {"date": "2021-06-24", "close": 57.96, "volume": 1662508.0}, {"date": "2021-06-25", "close": 58.31, "volume": 2089378.0}, {"date": "2021-06-28", "close": 58.01, "volume": 4456573.0}, {"date": "2021-06-29", "close": 57.87, "volume": 3429120.0}, {"date": "2021-06-30", "close": 57.1, "volume": 4281647.0}, {"date": "2021-07-01", "close": 57.21, "volume": 3659263.0}, {"date": "2021-07-02", "close": 57.27, "volume": 3042032.0}, {"date": "2021-07-06", "close": 57.74, "volume": 2722216.0}, {"date": "2021-07-07", "close": 57.55, "volume": 4165405.0}, {"date": "2021-07-08", "close": 57.57, "volume": 3174915.0}, {"date": "2021-07-09", "close": 58.64, "volume": 4319928.0}, {"date": "2021-07-12", "close": 59.45, "volume": 3417727.0}, {"date": "2021-07-13", "close": 58.95, "volume": 6530430.0}, {"date": "2021-07-14", "close": 59.67, "volume": 3663767.0}, {"date": "2021-07-15", "close": 59.31, "volume": 1969431.0}, {"date": "2021-07-16", "close": 59.62, "volume": 1903786.0}, {"date": "2021-07-19", "close": 57.55, "volume": 2875865.0}, {"date": "2021-07-20", "close": 60.08, "volume": 2874513.0}, {"date": "2021-07-21", "close": 60.4, "volume": 1664131.0}, {"date": "2021-07-22", "close": 60.13, "volume": 1423146.0}, {"date": "2021-07-23", "close": 59.85, "volume": 1178587.0}, {"date": "2021-07-26", "close": 59.75, "volume": 1319382.0}, {"date": "2021-07-27", "close": 60.04, "volume": 1483380.0}, {"date": "2021-07-28", "close": 59.54, "volume": 1215180.0}, {"date": "2021-07-29", "close": 59.64, "volume": 1178125.0}, {"date": "2021-07-30", "close": 59.78, "volume": 1747079.0}, {"date": "2021-08-02", "close": 59.28, "volume": 1523669.0}, {"date": "2021-08-03", "close": 59.48, "volume": 1589218.0}, {"date": "2021-08-04", "close": 58.72, "volume": 1527708.0}, {"date": "2021-08-05", "close": 59.98, "volume": 1330011.0}, {"date": "2021-08-06", "close": 58.3, "volume": 2507690.0}, {"date": "2021-08-09", "close": 57.42, "volume": 2474218.0}, {"date": "2021-08-10", "close": 56.83, "volume": 4103956.0}, {"date": "2021-08-11", "close": 56.91, "volume": 2145619.0}, {"date": "2021-08-12", "close": 56.56, "volume": 1488719.0}, {"date": "2021-08-13", "close": 57.09, "volume": 1900694.0}, {"date": "2021-08-16", "close": 56.56, "volume": 1565016.0}, {"date": "2021-08-17", "close": 56.22, "volume": 2115377.0}, {"date": "2021-08-18", "close": 55.32, "volume": 1966129.0}, {"date": "2021-08-19", "close": 54.57, "volume": 2144703.0}, {"date": "2021-08-20", "close": 54.59, "volume": 2794432.0}, {"date": "2021-08-23", "close": 54.23, "volume": 1278572.0}, {"date": "2021-08-24", "close": 54.53, "volume": 1803655.0}, {"date": "2021-08-25", "close": 55.13, "volume": 2386170.0}, {"date": "2021-08-26", "close": 54.54, "volume": 1264532.0}, {"date": "2021-08-27", "close": 55.29, "volume": 1267493.0}, {"date": "2021-08-30", "close": 55.43, "volume": 1862107.0}, {"date": "2021-08-31", "close": 55.94, "volume": 2377597.0}, {"date": "2021-09-01", "close": 56.54, "volume": 2204692.0}, {"date": "2021-09-02", "close": 56.68, "volume": 1979909.0}, {"date": "2021-09-03", "close": 56.31, "volume": 1777084.0}, {"date": "2021-09-07", "close": 55.81, "volume": 1975003.0}, {"date": "2021-09-08", "close": 56.31, "volume": 1767460.0}, {"date": "2021-09-09", "close": 56.2, "volume": 1823799.0}, {"date": "2021-09-10", "close": 56.19, "volume": 1403400.0}, {"date": "2021-09-13", "close": 57.65, "volume": 2426382.0}, {"date": "2021-09-14", "close": 57.39, "volume": 1805038.0}, {"date": "2021-09-15", "close": 57.12, "volume": 2206992.0}, {"date": "2021-09-16", "close": 57.68, "volume": 2294239.0}, {"date": "2021-09-17", "close": 57.1, "volume": 5101781.0}, {"date": "2021-09-20", "close": 56.5, "volume": 7364476.0}, {"date": "2021-09-21", "close": 56.36, "volume": 2525915.0}, {"date": "2021-09-22", "close": 56.21, "volume": 2229330.0}, {"date": "2021-09-23", "close": 56.48, "volume": 3054282.0}, {"date": "2021-09-24", "close": 55.38, "volume": 2968294.0}, {"date": "2021-09-27", "close": 55.62, "volume": 2622065.0}, {"date": "2021-09-28", "close": 55.36, "volume": 2321421.0}, {"date": "2021-09-29", "close": 56.41, "volume": 2489215.0}, {"date": "2021-09-30", "close": 55.21, "volume": 2748451.0}, {"date": "2021-10-01", "close": 56.08, "volume": 1502750.0}, {"date": "2021-10-04", "close": 56.29, "volume": 1988104.0}, {"date": "2021-10-05", "close": 54.2, "volume": 4049940.0}, {"date": "2021-10-06", "close": 54.46, "volume": 2185439.0}, {"date": "2021-10-07", "close": 54.71, "volume": 1373844.0}, {"date": "2021-10-08", "close": 54.58, "volume": 739202.0}, {"date": "2021-10-11", "close": 54.63, "volume": 998755.0}, {"date": "2021-10-12", "close": 54.9, "volume": 1772250.0}, {"date": "2021-10-13", "close": 55.1, "volume": 1346727.0}, {"date": "2021-10-14", "close": 55.93, "volume": 1058137.0}, {"date": "2021-10-15", "close": 55.97, "volume": 2974632.0}, {"date": "2021-10-18", "close": 55.73, "volume": 1466074.0}, {"date": "2021-10-19", "close": 55.9, "volume": 1084397.0}, {"date": "2021-10-20", "close": 56.9, "volume": 1243324.0}, {"date": "2021-10-21", "close": 56.18, "volume": 804457.0}, {"date": "2021-10-22", "close": 55.05, "volume": 1105733.0}, {"date": "2021-10-25", "close": 54.52, "volume": 1641095.0}, {"date": "2021-10-26", "close": 54.43, "volume": 1303925.0}, {"date": "2021-10-27", "close": 54.92, "volume": 1359494.0}, {"date": "2021-10-28", "close": 55.52, "volume": 1171651.0}, {"date": "2021-10-29", "close": 53.37, "volume": 3059684.0}, {"date": "2021-11-01", "close": 55.04, "volume": 2178568.0}, {"date": "2021-11-02", "close": 54.54, "volume": 1451507.0}, {"date": "2021-11-03", "close": 54.85, "volume": 1672899.0}, {"date": "2021-11-04", "close": 52.79, "volume": 4143049.0}, {"date": "2021-11-05", "close": 53.98, "volume": 3904127.0}, {"date": "2021-11-08", "close": 52.5, "volume": 2774946.0}, {"date": "2021-11-09", "close": 52.82, "volume": 2694448.0}, {"date": "2021-11-10", "close": 54.75, "volume": 3325404.0}, {"date": "2021-11-11", "close": 54.87, "volume": 2280573.0}, {"date": "2021-11-12", "close": 54.56, "volume": 1820724.0}, {"date": "2021-11-15", "close": 54.37, "volume": 1154287.0}, {"date": "2021-11-16", "close": 53.98, "volume": 1518438.0}, {"date": "2021-11-17", "close": 53.98, "volume": 2619088.0}, {"date": "2021-11-18", "close": 53.29, "volume": 2889592.0}, {"date": "2021-11-19", "close": 51.35, "volume": 3401106.0}, {"date": "2021-11-22", "close": 50.31, "volume": 2926183.0}, {"date": "2021-11-23", "close": 51.04, "volume": 1773735.0}, {"date": "2021-11-24", "close": 51.33, "volume": 1751908.0}, {"date": "2021-11-26", "close": 49.5, "volume": 1476602.0}, {"date": "2021-11-29", "close": 49.12, "volume": 2924013.0}, {"date": "2021-11-30", "close": 46.92, "volume": 6703965.0}, {"date": "2021-12-01", "close": 45.69, "volume": 2900422.0}, {"date": "2021-12-02", "close": 47.0, "volume": 2959281.0}, {"date": "2021-12-03", "close": 47.16, "volume": 1850514.0}, {"date": "2021-12-06", "close": 48.63, "volume": 2124805.0}, {"date": "2021-12-07", "close": 49.42, "volume": 2312344.0}, {"date": "2021-12-08", "close": 50.5, "volume": 2929411.0}, {"date": "2021-12-09", "close": 49.75, "volume": 1829494.0}, {"date": "2021-12-10", "close": 48.37, "volume": 2239714.0}, {"date": "2021-12-13", "close": 48.35, "volume": 3648720.0}, {"date": "2021-12-14", "close": 47.72, "volume": 2946759.0}, {"date": "2021-12-15", "close": 48.88, "volume": 3416345.0}, {"date": "2021-12-16", "close": 49.14, "volume": 2083263.0}, {"date": "2021-12-17", "close": 49.5, "volume": 5131040.0}, {"date": "2021-12-20", "close": 48.11, "volume": 1955438.0}, {"date": "2021-12-21", "close": 49.22, "volume": 1693981.0}, {"date": "2021-12-22", "close": 49.08, "volume": 1180990.0}, {"date": "2021-12-23", "close": 49.2, "volume": 1281992.0}, {"date": "2021-12-27", "close": 49.87, "volume": 1051462.0}, {"date": "2021-12-28", "close": 50.12, "volume": 1168920.0}, {"date": "2021-12-29", "close": 50.67, "volume": 1504742.0}, {"date": "2021-12-30", "close": 51.36, "volume": 1759116.0}, {"date": "2021-12-31", "close": 51.12, "volume": 1521995.0}, {"date": "2022-01-03", "close": 51.93, "volume": 2270780.0}, {"date": "2022-01-04", "close": 53.28, "volume": 2480553.0}, {"date": "2022-01-05", "close": 52.84, "volume": 2147905.0}, {"date": "2022-01-06", "close": 53.28, "volume": 2044262.0}, {"date": "2022-01-07", "close": 53.62, "volume": 2798451.0}, {"date": "2022-01-10", "close": 53.12, "volume": 2081560.0}, {"date": "2022-01-11", "close": 52.14, "volume": 1837796.0}, {"date": "2022-01-12", "close": 51.83, "volume": 1215292.0}, {"date": "2022-01-13", "close": 52.91, "volume": 1531062.0}, {"date": "2022-01-14", "close": 52.93, "volume": 1565885.0}, {"date": "2022-01-18", "close": 52.31, "volume": 1672038.0}, {"date": "2022-01-19", "close": 50.77, "volume": 1803089.0}, {"date": "2022-01-20", "close": 51.34, "volume": 3240727.0}, {"date": "2022-01-21", "close": 52.48, "volume": 4683132.0}, {"date": "2022-01-24", "close": 51.72, "volume": 2658060.0}, {"date": "2022-01-25", "close": 51.94, "volume": 2139508.0}, {"date": "2022-01-26", "close": 51.3, "volume": 2078729.0}, {"date": "2022-01-27", "close": 51.04, "volume": 3130459.0}, {"date": "2022-01-28", "close": 51.48, "volume": 3122873.0}, {"date": "2022-01-31", "close": 53.02, "volume": 5989724.0}, {"date": "2022-02-01", "close": 52.41, "volume": 2125721.0}, {"date": "2022-02-02", "close": 52.24, "volume": 2238202.0}, {"date": "2022-02-03", "close": 51.23, "volume": 1909278.0}, {"date": "2022-02-04", "close": 50.03, "volume": 2280204.0}, {"date": "2022-02-07", "close": 50.6, "volume": 2073739.0}, {"date": "2022-02-08", "close": 50.41, "volume": 1848477.0}, {"date": "2022-02-09", "close": 51.93, "volume": 2002691.0}, {"date": "2022-02-10", "close": 51.3, "volume": 2504158.0}, {"date": "2022-02-11", "close": 50.74, "volume": 3499643.0}, {"date": "2022-02-14", "close": 50.06, "volume": 2267582.0}, {"date": "2022-02-15", "close": 50.91, "volume": 2570818.0}, {"date": "2022-02-16", "close": 52.42, "volume": 1656766.0}, {"date": "2022-02-17", "close": 51.93, "volume": 1543259.0}, {"date": "2022-02-18", "close": 52.94, "volume": 3875218.0}, {"date": "2022-02-22", "close": 52.9, "volume": 2574296.0}, {"date": "2022-02-23", "close": 51.31, "volume": 2531933.0}, {"date": "2022-02-24", "close": 52.0, "volume": 2207983.0}, {"date": "2022-02-25", "close": 54.2, "volume": 2523190.0}, {"date": "2022-02-28", "close": 54.0, "volume": 3713438.0}, {"date": "2022-03-01", "close": 53.44, "volume": 3299247.0}, {"date": "2022-03-02", "close": 56.12, "volume": 4076444.0}, {"date": "2022-03-03", "close": 56.45, "volume": 3314616.0}, {"date": "2022-03-04", "close": 55.96, "volume": 3525153.0}, {"date": "2022-03-07", "close": 55.92, "volume": 2608269.0}, {"date": "2022-03-08", "close": 57.86, "volume": 3843315.0}, {"date": "2022-03-09", "close": 57.81, "volume": 2042758.0}, {"date": "2022-03-10", "close": 58.86, "volume": 1729958.0}, {"date": "2022-03-11", "close": 58.5, "volume": 2857897.0}, {"date": "2022-03-14", "close": 57.81, "volume": 1905840.0}, {"date": "2022-03-15", "close": 58.22, "volume": 2151121.0}, {"date": "2022-03-16", "close": 58.54, "volume": 2845507.0}, {"date": "2022-03-17", "close": 59.25, "volume": 2155180.0}, {"date": "2022-03-18", "close": 59.46, "volume": 4981790.0}, {"date": "2022-03-21", "close": 59.42, "volume": 1664165.0}, {"date": "2022-03-22", "close": 60.23, "volume": 1599242.0}, {"date": "2022-03-23", "close": 60.14, "volume": 1525536.0}, {"date": "2022-03-24", "close": 61.35, "volume": 2192191.0}, {"date": "2022-03-25", "close": 62.8, "volume": 2233718.0}, {"date": "2022-03-28", "close": 62.47, "volume": 2531042.0}, {"date": "2022-03-29", "close": 63.64, "volume": 2945187.0}, {"date": "2022-03-30", "close": 62.83, "volume": 2829284.0}, {"date": "2022-03-31", "close": 61.76, "volume": 3443566.0}, {"date": "2022-04-01", "close": 62.84, "volume": 2500402.0}, {"date": "2022-04-04", "close": 62.86, "volume": 2145289.0}, {"date": "2022-04-05", "close": 61.6, "volume": 1782339.0}, {"date": "2022-04-06", "close": 62.1, "volume": 1518345.0}, {"date": "2022-04-07", "close": 61.35, "volume": 2670936.0}, {"date": "2022-04-08", "close": 61.04, "volume": 2184030.0}, {"date": "2022-04-11", "close": 60.82, "volume": 1765204.0}, {"date": "2022-04-12", "close": 60.99, "volume": 1693460.0}, {"date": "2022-04-13", "close": 61.21, "volume": 1281589.0}, {"date": "2022-04-14", "close": 60.67, "volume": 1420967.0}, {"date": "2022-04-18", "close": 60.35, "volume": 1256271.0}, {"date": "2022-04-19", "close": 60.56, "volume": 1727754.0}, {"date": "2022-04-20", "close": 60.75, "volume": 2271030.0}, {"date": "2022-04-21", "close": 60.02, "volume": 2609214.0}, {"date": "2022-04-22", "close": 58.49, "volume": 3644658.0}, {"date": "2022-04-25", "close": 58.22, "volume": 2204464.0}, {"date": "2022-04-26", "close": 57.9, "volume": 1929124.0}, {"date": "2022-04-27", "close": 57.25, "volume": 2064384.0}, {"date": "2022-04-28", "close": 57.65, "volume": 1512905.0}, {"date": "2022-04-29", "close": 55.55, "volume": 3180869.0}, {"date": "2022-05-02", "close": 55.68, "volume": 2738618.0}, {"date": "2022-05-03", "close": 57.87, "volume": 2831769.0}, {"date": "2022-05-04", "close": 57.75, "volume": 1774299.0}, {"date": "2022-05-05", "close": 57.0, "volume": 1543024.0}, {"date": "2022-05-06", "close": 56.97, "volume": 2403081.0}, {"date": "2022-05-09", "close": 55.63, "volume": 2090611.0}, {"date": "2022-05-10", "close": 52.6, "volume": 2874872.0}, {"date": "2022-05-11", "close": 52.96, "volume": 2166310.0}, {"date": "2022-05-12", "close": 53.59, "volume": 1489480.0}, {"date": "2022-05-13", "close": 55.01, "volume": 2300577.0}, {"date": "2022-05-16", "close": 55.57, "volume": 1899792.0}, {"date": "2022-05-17", "close": 56.67, "volume": 1604679.0}, {"date": "2022-05-18", "close": 56.31, "volume": 1563136.0}, {"date": "2022-05-19", "close": 56.09, "volume": 1769014.0}, {"date": "2022-05-20", "close": 56.52, "volume": 2642299.0}, {"date": "2022-05-23", "close": 55.95, "volume": 2077872.0}, {"date": "2022-05-24", "close": 56.21, "volume": 2654343.0}, {"date": "2022-05-25", "close": 57.48, "volume": 1475742.0}, {"date": "2022-05-26", "close": 56.38, "volume": 1912302.0}, {"date": "2022-05-27", "close": 57.4, "volume": 1392178.0}, {"date": "2022-05-31", "close": 56.74, "volume": 7693777.0}, {"date": "2022-06-01", "close": 56.53, "volume": 1671997.0}, {"date": "2022-06-02", "close": 56.57, "volume": 1495267.0}, {"date": "2022-06-03", "close": 56.17, "volume": 1185283.0}, {"date": "2022-06-06", "close": 55.47, "volume": 1242523.0}, {"date": "2022-06-07", "close": 56.71, "volume": 1300176.0}, {"date": "2022-06-08", "close": 54.71, "volume": 1068712.0}, {"date": "2022-06-09", "close": 53.32, "volume": 1198047.0}, {"date": "2022-06-10", "close": 52.63, "volume": 1685772.0}, {"date": "2022-06-13", "close": 49.15, "volume": 1502985.0}, {"date": "2022-06-14", "close": 48.43, "volume": 2181496.0}, {"date": "2022-06-15", "close": 50.24, "volume": 1994049.0}, {"date": "2022-06-16", "close": 48.87, "volume": 2056797.0}, {"date": "2022-06-17", "close": 48.98, "volume": 3929762.0}, {"date": "2022-06-21", "close": 48.55, "volume": 3095002.0}, {"date": "2022-06-22", "close": 49.75, "volume": 1898732.0}, {"date": "2022-06-23", "close": 49.94, "volume": 1226956.0}, {"date": "2022-06-24", "close": 51.23, "volume": 2377114.0}, {"date": "2022-06-27", "close": 51.57, "volume": 1291221.0}, {"date": "2022-06-28", "close": 51.11, "volume": 1430957.0}, {"date": "2022-06-29", "close": 51.56, "volume": 1609356.0}, {"date": "2022-06-30", "close": 51.43, "volume": 2728114.0}, {"date": "2022-07-01", "close": 52.74, "volume": 1933945.0}, {"date": "2022-07-05", "close": 51.79, "volume": 1603267.0}, {"date": "2022-07-06", "close": 51.05, "volume": 1356847.0}, {"date": "2022-07-07", "close": 50.76, "volume": 1332318.0}, {"date": "2022-07-08", "close": 50.77, "volume": 960891.0}, {"date": "2022-07-11", "close": 50.8, "volume": 925285.0}, {"date": "2022-07-12", "close": 51.36, "volume": 1236076.0}, {"date": "2022-07-13", "close": 50.25, "volume": 1673707.0}, {"date": "2022-07-14", "close": 49.89, "volume": 1030471.0}, {"date": "2022-07-15", "close": 50.74, "volume": 1575154.0}, {"date": "2022-07-18", "close": 50.35, "volume": 1196519.0}, {"date": "2022-07-19", "close": 51.49, "volume": 1299863.0}, {"date": "2022-07-20", "close": 51.51, "volume": 895416.0}, {"date": "2022-07-21", "close": 51.29, "volume": 1160472.0}, {"date": "2022-07-22", "close": 51.78, "volume": 1061508.0}, {"date": "2022-07-25", "close": 52.43, "volume": 1883172.0}, {"date": "2022-07-26", "close": 52.65, "volume": 1749242.0}, {"date": "2022-07-27", "close": 52.33, "volume": 1208000.0}, {"date": "2022-07-28", "close": 53.32, "volume": 1266779.0}, {"date": "2022-07-29", "close": 53.78, "volume": 4192090.0}, {"date": "2022-08-01", "close": 53.29, "volume": 1443031.0}, {"date": "2022-08-02", "close": 52.16, "volume": 1431430.0}, {"date": "2022-08-03", "close": 51.56, "volume": 1442499.0}, {"date": "2022-08-04", "close": 50.87, "volume": 1893569.0}, {"date": "2022-08-05", "close": 48.95, "volume": 2781665.0}, {"date": "2022-08-08", "close": 49.67, "volume": 1680733.0}, {"date": "2022-08-09", "close": 50.56, "volume": 1679489.0}, {"date": "2022-08-10", "close": 51.5, "volume": 1898354.0}, {"date": "2022-08-11", "close": 51.55, "volume": 1362996.0}, {"date": "2022-08-12", "close": 52.46, "volume": 1344685.0}, {"date": "2022-08-15", "close": 50.9, "volume": 1634917.0}, {"date": "2022-08-16", "close": 50.61, "volume": 1996798.0}, {"date": "2022-08-17", "close": 50.51, "volume": 1473323.0}, {"date": "2022-08-18", "close": 49.02, "volume": 2434164.0}, {"date": "2022-08-19", "close": 48.91, "volume": 3781739.0}, {"date": "2022-08-22", "close": 49.18, "volume": 2469051.0}, {"date": "2022-08-23", "close": 48.16, "volume": 2162537.0}, {"date": "2022-08-24", "close": 48.24, "volume": 1817792.0}, {"date": "2022-08-25", "close": 49.03, "volume": 1518795.0}, {"date": "2022-08-26", "close": 48.3, "volume": 1727405.0}, {"date": "2022-08-29", "close": 48.4, "volume": 1670649.0}, {"date": "2022-08-30", "close": 47.55, "volume": 1491244.0}, {"date": "2022-08-31", "close": 47.86, "volume": 2676073.0}, {"date": "2022-09-01", "close": 48.2, "volume": 1559356.0}, {"date": "2022-09-02", "close": 47.35, "volume": 1430906.0}, {"date": "2022-09-06", "close": 48.06, "volume": 1748321.0}, {"date": "2022-09-07", "close": 48.96, "volume": 1729542.0}, {"date": "2022-09-08", "close": 48.51, "volume": 1274198.0}, {"date": "2022-09-09", "close": 49.6, "volume": 1285844.0}, {"date": "2022-09-12", "close": 50.49, "volume": 1531323.0}, {"date": "2022-09-13", "close": 49.02, "volume": 1963932.0}, {"date": "2022-09-14", "close": 48.42, "volume": 2071960.0}, {"date": "2022-09-15", "close": 47.34, "volume": 1608857.0}, {"date": "2022-09-16", "close": 48.0, "volume": 3579822.0}, {"date": "2022-09-19", "close": 47.49, "volume": 1675255.0}, {"date": "2022-09-20", "close": 46.41, "volume": 1471861.0}, {"date": "2022-09-21", "close": 45.52, "volume": 1606489.0}, {"date": "2022-09-22", "close": 44.55, "volume": 1631580.0}, {"date": "2022-09-23", "close": 43.43, "volume": 1686567.0}, {"date": "2022-09-26", "close": 41.51, "volume": 2399555.0}, {"date": "2022-09-27", "close": 40.41, "volume": 2135711.0}, {"date": "2022-09-28", "close": 41.25, "volume": 2389562.0}, {"date": "2022-09-29", "close": 39.65, "volume": 1962930.0}, {"date": "2022-09-30", "close": 40.17, "volume": 3212972.0}, {"date": "2022-10-03", "close": 40.61, "volume": 2517941.0}, {"date": "2022-10-04", "close": 40.85, "volume": 3721232.0}, {"date": "2022-10-05", "close": 39.86, "volume": 2601763.0}, {"date": "2022-10-06", "close": 38.33, "volume": 1671495.0}, {"date": "2022-10-07", "close": 37.72, "volume": 2470961.0}, {"date": "2022-10-10", "close": 36.62, "volume": 2271563.0}, {"date": "2022-10-11", "close": 36.99, "volume": 3587901.0}, {"date": "2022-10-12", "close": 36.54, "volume": 2026706.0}, {"date": "2022-10-13", "close": 37.3, "volume": 2830024.0}, {"date": "2022-10-14", "close": 36.04, "volume": 2577656.0}, {"date": "2022-10-17", "close": 37.52, "volume": 2748798.0}, {"date": "2022-10-18", "close": 38.11, "volume": 2286419.0}, {"date": "2022-10-19", "close": 37.12, "volume": 1670311.0}, {"date": "2022-10-20", "close": 37.44, "volume": 1668279.0}, {"date": "2022-10-21", "close": 37.13, "volume": 2389163.0}, {"date": "2022-10-24", "close": 37.14, "volume": 1811700.0}, {"date": "2022-10-25", "close": 39.12, "volume": 2177902.0}, {"date": "2022-10-26", "close": 38.69, "volume": 1814737.0}, {"date": "2022-10-27", "close": 38.71, "volume": 1556756.0}, {"date": "2022-10-28", "close": 39.69, "volume": 1264246.0}, {"date": "2022-10-31", "close": 39.13, "volume": 2303681.0}, {"date": "2022-11-01", "close": 38.41, "volume": 2274908.0}, {"date": "2022-11-02", "close": 37.37, "volume": 2517308.0}, {"date": "2022-11-03", "close": 37.0, "volume": 3403830.0}, {"date": "2022-11-04", "close": 39.49, "volume": 3775795.0}, {"date": "2022-11-07", "close": 40.61, "volume": 3481312.0}, {"date": "2022-11-08", "close": 42.22, "volume": 4778667.0}, {"date": "2022-11-09", "close": 41.75, "volume": 2763114.0}, {"date": "2022-11-10", "close": 44.86, "volume": 2629453.0}, {"date": "2022-11-11", "close": 45.31, "volume": 2248174.0}, {"date": "2022-11-14", "close": 44.77, "volume": 2538128.0}, {"date": "2022-11-15", "close": 44.93, "volume": 2369747.0}, {"date": "2022-11-16", "close": 43.74, "volume": 1824982.0}, {"date": "2022-11-17", "close": 43.35, "volume": 1592512.0}, {"date": "2022-11-18", "close": 44.07, "volume": 1254280.0}, {"date": "2022-11-21", "close": 44.08, "volume": 1829664.0}, {"date": "2022-11-22", "close": 44.68, "volume": 3956221.0}, {"date": "2022-11-23", "close": 44.92, "volume": 1139701.0}, {"date": "2022-11-25", "close": 45.49, "volume": 915844.0}, {"date": "2022-11-28", "close": 44.18, "volume": 2271740.0}, {"date": "2022-11-29", "close": 45.4, "volume": 1721361.0}, {"date": "2022-11-30", "close": 46.53, "volume": 4291801.0}, {"date": "2022-12-01", "close": 46.37, "volume": 2251477.0}, {"date": "2022-12-02", "close": 46.24, "volume": 1803432.0}, {"date": "2022-12-05", "close": 45.46, "volume": 1931312.0}, {"date": "2022-12-06", "close": 45.03, "volume": 2264460.0}, {"date": "2022-12-07", "close": 43.82, "volume": 2475126.0}, {"date": "2022-12-08", "close": 45.14, "volume": 2229711.0}, {"date": "2022-12-09", "close": 45.43, "volume": 1883916.0}, {"date": "2022-12-12", "close": 45.87, "volume": 2533678.0}, {"date": "2022-12-13", "close": 46.29, "volume": 3874820.0}, {"date": "2022-12-14", "close": 46.47, "volume": 2120592.0}, {"date": "2022-12-15", "close": 46.28, "volume": 2783478.0}, {"date": "2022-12-16", "close": 44.65, "volume": 4824478.0}, {"date": "2022-12-19", "close": 44.55, "volume": 2070345.0}, {"date": "2022-12-20", "close": 44.66, "volume": 1856552.0}, {"date": "2022-12-21", "close": 44.84, "volume": 1464577.0}, {"date": "2022-12-22", "close": 45.26, "volume": 1460209.0}, {"date": "2022-12-23", "close": 45.49, "volume": 938121.0}, {"date": "2022-12-27", "close": 45.82, "volume": 2346305.0}, {"date": "2022-12-28", "close": 44.81, "volume": 1502067.0}, {"date": "2022-12-29", "close": 45.56, "volume": 1578236.0}, {"date": "2022-12-30", "close": 45.05, "volume": 1450766.0}, {"date": "2023-01-03", "close": 45.37, "volume": 2252603.0}, {"date": "2023-01-04", "close": 47.03, "volume": 1937789.0}, {"date": "2023-01-05", "close": 46.76, "volume": 1479765.0}, {"date": "2023-01-06", "close": 47.82, "volume": 1619547.0}, {"date": "2023-01-09", "close": 47.81, "volume": 1502330.0}, {"date": "2023-01-10", "close": 47.79, "volume": 1306878.0}, {"date": "2023-01-11", "close": 49.08, "volume": 2088709.0}, {"date": "2023-01-12", "close": 49.76, "volume": 1540836.0}, {"date": "2023-01-13", "close": 48.99, "volume": 2259938.0}, {"date": "2023-01-17", "close": 49.09, "volume": 2015668.0}, {"date": "2023-01-18", "close": 48.81, "volume": 2237923.0}, {"date": "2023-01-19", "close": 48.36, "volume": 2496113.0}, {"date": "2023-01-20", "close": 49.28, "volume": 2142841.0}, {"date": "2023-01-23", "close": 50.69, "volume": 1696807.0}, {"date": "2023-01-24", "close": 51.0, "volume": 1512402.0}, {"date": "2023-01-25", "close": 50.81, "volume": 2129609.0}, {"date": "2023-01-26", "close": 50.75, "volume": 1643950.0}, {"date": "2023-01-27", "close": 51.62, "volume": 2027247.0}, {"date": "2023-01-30", "close": 51.28, "volume": 1571344.0}, {"date": "2023-01-31", "close": 51.81, "volume": 3041246.0}, {"date": "2023-02-01", "close": 51.66, "volume": 1590322.0}, {"date": "2023-02-02", "close": 53.0, "volume": 1831956.0}, {"date": "2023-02-03", "close": 52.6, "volume": 1698662.0}, {"date": "2023-02-06", "close": 51.87, "volume": 1494385.0}, {"date": "2023-02-07", "close": 51.5, "volume": 2862289.0}, {"date": "2023-02-08", "close": 51.88, "volume": 1798713.0}, {"date": "2023-02-09", "close": 50.55, "volume": 2886359.0}, {"date": "2023-02-10", "close": 50.99, "volume": 2493689.0}, {"date": "2023-02-13", "close": 51.21, "volume": 1789573.0}, {"date": "2023-02-14", "close": 50.84, "volume": 1281157.0}, {"date": "2023-02-15", "close": 50.53, "volume": 1240103.0}, {"date": "2023-02-16", "close": 50.9, "volume": 1689271.0}, {"date": "2023-02-17", "close": 50.46, "volume": 1514526.0}, {"date": "2023-02-21", "close": 49.98, "volume": 1663889.0}, {"date": "2023-02-22", "close": 49.54, "volume": 1929497.0}, {"date": "2023-02-23", "close": 50.5, "volume": 2483077.0}, {"date": "2023-02-24", "close": 49.69, "volume": 1822729.0}, {"date": "2023-02-27", "close": 49.33, "volume": 2119816.0}, {"date": "2023-02-28", "close": 48.65, "volume": 3760533.0}, {"date": "2023-03-01", "close": 47.54, "volume": 3271473.0}, {"date": "2023-03-02", "close": 47.88, "volume": 2306878.0}, {"date": "2023-03-03", "close": 48.51, "volume": 1704413.0}, {"date": "2023-03-06", "close": 48.88, "volume": 1597022.0}, {"date": "2023-03-07", "close": 47.5, "volume": 1672155.0}, {"date": "2023-03-08", "close": 47.99, "volume": 1675259.0}, {"date": "2023-03-09", "close": 46.6, "volume": 1712023.0}, {"date": "2023-03-10", "close": 44.66, "volume": 3397414.0}, {"date": "2023-03-13", "close": 44.92, "volume": 2983127.0}, {"date": "2023-03-14", "close": 46.14, "volume": 2886347.0}, {"date": "2023-03-15", "close": 46.15, "volume": 2798250.0}, {"date": "2023-03-16", "close": 46.03, "volume": 2294291.0}, {"date": "2023-03-17", "close": 44.24, "volume": 4334854.0}, {"date": "2023-03-20", "close": 44.21, "volume": 2250305.0}, {"date": "2023-03-21", "close": 43.9, "volume": 2102139.0}, {"date": "2023-03-22", "close": 41.85, "volume": 2559002.0}, {"date": "2023-03-23", "close": 41.69, "volume": 2261210.0}, {"date": "2023-03-24", "close": 42.37, "volume": 1984342.0}, {"date": "2023-03-27", "close": 42.91, "volume": 2504902.0}, {"date": "2023-03-28", "close": 43.06, "volume": 2016082.0}, {"date": "2023-03-29", "close": 43.98, "volume": 1713047.0}, {"date": "2023-03-30", "close": 44.46, "volume": 1450931.0}, {"date": "2023-03-31", "close": 43.35, "volume": 5746727.0}, {"date": "2023-04-03", "close": 42.66, "volume": 4425147.0}, {"date": "2023-04-04", "close": 42.26, "volume": 3532761.0}, {"date": "2023-04-05", "close": 41.97, "volume": 2760824.0}, {"date": "2023-04-06", "close": 42.63, "volume": 1774566.0}, {"date": "2023-04-10", "close": 43.88, "volume": 2734359.0}, {"date": "2023-04-11", "close": 44.34, "volume": 2686556.0}, {"date": "2023-04-12", "close": 44.29, "volume": 1999655.0}, {"date": "2023-04-13", "close": 43.74, "volume": 2168154.0}, {"date": "2023-04-14", "close": 43.49, "volume": 1710807.0}, {"date": "2023-04-17", "close": 44.41, "volume": 1782990.0}, {"date": "2023-04-18", "close": 44.31, "volume": 1863482.0}, {"date": "2023-04-19", "close": 44.73, "volume": 1117699.0}, {"date": "2023-04-20", "close": 44.58, "volume": 1054316.0}, {"date": "2023-04-21", "close": 45.18, "volume": 2033203.0}, {"date": "2023-04-24", "close": 45.58, "volume": 2824364.0}, {"date": "2023-04-25", "close": 46.36, "volume": 2201850.0}, {"date": "2023-04-26", "close": 45.82, "volume": 2015691.0}, {"date": "2023-04-27", "close": 47.14, "volume": 2021568.0}, {"date": "2023-04-28", "close": 48.05, "volume": 2173091.0}, {"date": "2023-05-01", "close": 47.67, "volume": 2205395.0}, {"date": "2023-05-02", "close": 47.18, "volume": 2014272.0}, {"date": "2023-05-03", "close": 47.59, "volume": 1961566.0}, {"date": "2023-05-04", "close": 47.77, "volume": 1532691.0}, {"date": "2023-05-05", "close": 47.85, "volume": 1902131.0}, {"date": "2023-05-08", "close": 47.44, "volume": 2490290.0}, {"date": "2023-05-09", "close": 46.86, "volume": 2787524.0}, {"date": "2023-05-10", "close": 47.04, "volume": 2033187.0}, {"date": "2023-05-11", "close": 46.7, "volume": 2513458.0}, {"date": "2023-05-12", "close": 46.49, "volume": 1288591.0}, {"date": "2023-05-15", "close": 47.18, "volume": 1535210.0}, {"date": "2023-05-16", "close": 45.63, "volume": 1259194.0}, {"date": "2023-05-17", "close": 45.84, "volume": 1594715.0}, {"date": "2023-05-18", "close": 45.05, "volume": 1621101.0}, {"date": "2023-05-19", "close": 44.77, "volume": 1399259.0}, {"date": "2023-05-22", "close": 44.41, "volume": 1789521.0}, {"date": "2023-05-23", "close": 44.5, "volume": 1846399.0}, {"date": "2023-05-24", "close": 42.86, "volume": 1662613.0}, {"date": "2023-05-25", "close": 42.81, "volume": 2226016.0}, {"date": "2023-05-26", "close": 42.88, "volume": 1513300.0}, {"date": "2023-05-30", "close": 43.15, "volume": 1834681.0}, {"date": "2023-05-31", "close": 43.14, "volume": 13172240.0}, {"date": "2023-06-01", "close": 43.53, "volume": 2563243.0}, {"date": "2023-06-02", "close": 45.29, "volume": 2130355.0}, {"date": "2023-06-05", "close": 44.66, "volume": 1235811.0}, {"date": "2023-06-06", "close": 45.33, "volume": 1554864.0}, {"date": "2023-06-07", "close": 46.39, "volume": 1674005.0}, {"date": "2023-06-08", "close": 44.74, "volume": 5539553.0}, {"date": "2023-06-09", "close": 45.72, "volume": 5630047.0}, {"date": "2023-06-12", "close": 46.07, "volume": 2743142.0}, {"date": "2023-06-13", "close": 45.91, "volume": 1594716.0}, {"date": "2023-06-14", "close": 46.32, "volume": 2377956.0}, {"date": "2023-06-15", "close": 46.13, "volume": 2378133.0}, {"date": "2023-06-16", "close": 46.08, "volume": 3006254.0}, {"date": "2023-06-20", "close": 45.42, "volume": 1596970.0}, {"date": "2023-06-21", "close": 44.96, "volume": 2168618.0}, {"date": "2023-06-22", "close": 44.49, "volume": 1843481.0}, {"date": "2023-06-23", "close": 44.47, "volume": 3584367.0}, {"date": "2023-06-26", "close": 45.87, "volume": 1981331.0}, {"date": "2023-06-27", "close": 46.96, "volume": 3018279.0}, {"date": "2023-06-28", "close": 46.58, "volume": 1778618.0}, {"date": "2023-06-29", "close": 47.62, "volume": 2412195.0}, {"date": "2023-06-30", "close": 47.27, "volume": 3241847.0}, {"date": "2023-07-03", "close": 48.26, "volume": 1308013.0}, {"date": "2023-07-05", "close": 48.78, "volume": 3254620.0}, {"date": "2023-07-06", "close": 48.18, "volume": 3433163.0}, {"date": "2023-07-07", "close": 47.9, "volume": 1746758.0}, {"date": "2023-07-10", "close": 47.97, "volume": 1729649.0}, {"date": "2023-07-11", "close": 48.79, "volume": 1132750.0}, {"date": "2023-07-12", "close": 48.31, "volume": 2233848.0}, {"date": "2023-07-13", "close": 48.52, "volume": 1853430.0}, {"date": "2023-07-14", "close": 48.07, "volume": 1362643.0}, {"date": "2023-07-17", "close": 47.91, "volume": 1535812.0}, {"date": "2023-07-18", "close": 47.6, "volume": 1261959.0}, {"date": "2023-07-19", "close": 48.21, "volume": 1322150.0}, {"date": "2023-07-20", "close": 49.69, "volume": 2192339.0}, {"date": "2023-07-21", "close": 49.53, "volume": 1583539.0}, {"date": "2023-07-24", "close": 49.68, "volume": 1276626.0}, {"date": "2023-07-25", "close": 49.29, "volume": 1555017.0}, {"date": "2023-07-26", "close": 48.87, "volume": 1242558.0}, {"date": "2023-07-27", "close": 48.0, "volume": 1234839.0}, {"date": "2023-07-28", "close": 48.13, "volume": 1170394.0}, {"date": "2023-07-31", "close": 48.52, "volume": 1443956.0}, {"date": "2023-08-01", "close": 48.57, "volume": 2041019.0}, {"date": "2023-08-02", "close": 48.48, "volume": 1368423.0}, {"date": "2023-08-03", "close": 48.22, "volume": 1858910.0}, {"date": "2023-08-04", "close": 44.93, "volume": 5093736.0}, {"date": "2023-08-07", "close": 45.59, "volume": 2632229.0}, {"date": "2023-08-08", "close": 45.49, "volume": 2964758.0}, {"date": "2023-08-09", "close": 44.51, "volume": 3048334.0}, {"date": "2023-08-10", "close": 43.56, "volume": 2961352.0}, {"date": "2023-08-11", "close": 42.81, "volume": 3272679.0}, {"date": "2023-08-14", "close": 42.8, "volume": 2544287.0}, {"date": "2023-08-15", "close": 42.08, "volume": 2025004.0}, {"date": "2023-08-16", "close": 41.6, "volume": 3775530.0}, {"date": "2023-08-17", "close": 42.0, "volume": 2273252.0}, {"date": "2023-08-18", "close": 41.96, "volume": 2829463.0}, {"date": "2023-08-21", "close": 41.64, "volume": 1994343.0}, {"date": "2023-08-22", "close": 41.94, "volume": 2272477.0}, {"date": "2023-08-23", "close": 43.28, "volume": 2937094.0}, {"date": "2023-08-24", "close": 43.3, "volume": 2144816.0}, {"date": "2023-08-25", "close": 43.06, "volume": 1982070.0}, {"date": "2023-08-28", "close": 43.38, "volume": 1395342.0}, {"date": "2023-08-29", "close": 43.55, "volume": 2693878.0}, {"date": "2023-08-30", "close": 43.92, "volume": 2201214.0}, {"date": "2023-08-31", "close": 43.68, "volume": 2804332.0}, {"date": "2023-09-01", "close": 43.08, "volume": 2281322.0}, {"date": "2023-09-05", "close": 42.25, "volume": 2098169.0}, {"date": "2023-09-06", "close": 42.64, "volume": 1771056.0}, {"date": "2023-09-07", "close": 42.59, "volume": 1597049.0}, {"date": "2023-09-08", "close": 42.38, "volume": 2179228.0}, {"date": "2023-09-11", "close": 43.02, "volume": 2295600.0}, {"date": "2023-09-12", "close": 43.29, "volume": 2434960.0}, {"date": "2023-09-13", "close": 42.83, "volume": 2731614.0}, {"date": "2023-09-14", "close": 44.37, "volume": 2713166.0}, {"date": "2023-09-15", "close": 44.62, "volume": 4040603.0}, {"date": "2023-09-18", "close": 43.69, "volume": 1522515.0}, {"date": "2023-09-19", "close": 43.45, "volume": 1456960.0}, {"date": "2023-09-20", "close": 43.98, "volume": 1775145.0}, {"date": "2023-09-21", "close": 42.92, "volume": 1817310.0}, {"date": "2023-09-22", "close": 42.56, "volume": 1861060.0}, {"date": "2023-09-25", "close": 42.45, "volume": 1501631.0}, {"date": "2023-09-26", "close": 41.7, "volume": 1430173.0}, {"date": "2023-09-27", "close": 41.41, "volume": 1766198.0}, {"date": "2023-09-28", "close": 42.2, "volume": 2017493.0}, {"date": "2023-09-29", "close": 42.13, "volume": 2339672.0}, {"date": "2023-10-02", "close": 41.34, "volume": 1945794.0}, {"date": "2023-10-03", "close": 40.11, "volume": 2655917.0}, {"date": "2023-10-04", "close": 40.61, "volume": 2085382.0}, {"date": "2023-10-05", "close": 40.76, "volume": 2447039.0}, {"date": "2023-10-06", "close": 39.65, "volume": 2911201.0}, {"date": "2023-10-09", "close": 40.71, "volume": 2175262.0}, {"date": "2023-10-10", "close": 41.94, "volume": 2196510.0}, {"date": "2023-10-11", "close": 43.11, "volume": 2020156.0}, {"date": "2023-10-12", "close": 42.77, "volume": 2016478.0}, {"date": "2023-10-13", "close": 43.43, "volume": 2600444.0}, {"date": "2023-10-16", "close": 43.58, "volume": 3499136.0}, {"date": "2023-10-17", "close": 43.63, "volume": 2694631.0}, {"date": "2023-10-18", "close": 43.17, "volume": 1882978.0}, {"date": "2023-10-19", "close": 41.83, "volume": 3436774.0}, {"date": "2023-10-20", "close": 41.83, "volume": 2708104.0}, {"date": "2023-10-23", "close": 41.44, "volume": 1543258.0}, {"date": "2023-10-24", "close": 42.38, "volume": 1374491.0}, {"date": "2023-10-25", "close": 41.32, "volume": 1405964.0}, {"date": "2023-10-26", "close": 42.09, "volume": 1649950.0}, {"date": "2023-10-27", "close": 41.65, "volume": 1597781.0}, {"date": "2023-10-30", "close": 41.55, "volume": 1886588.0}, {"date": "2023-10-31", "close": 42.46, "volume": 2241744.0}, {"date": "2023-11-01", "close": 42.78, "volume": 1831498.0}, {"date": "2023-11-02", "close": 43.97, "volume": 2217432.0}, {"date": "2023-11-03", "close": 44.08, "volume": 2687792.0}, {"date": "2023-11-06", "close": 44.28, "volume": 2352071.0}, {"date": "2023-11-07", "close": 43.78, "volume": 2598614.0}, {"date": "2023-11-08", "close": 44.02, "volume": 1445163.0}, {"date": "2023-11-09", "close": 42.08, "volume": 3147931.0}, {"date": "2023-11-10", "close": 42.56, "volume": 1795263.0}, {"date": "2023-11-13", "close": 42.74, "volume": 1498969.0}, {"date": "2023-11-14", "close": 44.51, "volume": 2292975.0}, {"date": "2023-11-15", "close": 44.46, "volume": 1709354.0}, {"date": "2023-11-16", "close": 44.65, "volume": 1947231.0}, {"date": "2023-11-17", "close": 44.54, "volume": 2145537.0}, {"date": "2023-11-20", "close": 44.96, "volume": 1616500.0}, {"date": "2023-11-21", "close": 44.52, "volume": 1206346.0}, {"date": "2023-11-22", "close": 44.7, "volume": 1199990.0}, {"date": "2023-11-24", "close": 45.11, "volume": 722846.0}, {"date": "2023-11-27", "close": 45.29, "volume": 1166391.0}, {"date": "2023-11-28", "close": 45.55, "volume": 1368295.0}, {"date": "2023-11-29", "close": 45.41, "volume": 1573044.0}, {"date": "2023-11-30", "close": 45.84, "volume": 3293624.0}, {"date": "2023-12-01", "close": 46.76, "volume": 2108309.0}, {"date": "2023-12-04", "close": 47.18, "volume": 2711109.0}, {"date": "2023-12-05", "close": 46.94, "volume": 2265374.0}, {"date": "2023-12-06", "close": 46.06, "volume": 1801217.0}, {"date": "2023-12-07", "close": 46.22, "volume": 1341187.0}, {"date": "2023-12-08", "close": 46.72, "volume": 1954697.0}, {"date": "2023-12-11", "close": 46.92, "volume": 1989208.0}, {"date": "2023-12-12", "close": 46.73, "volume": 1328550.0}, {"date": "2023-12-13", "close": 48.4, "volume": 3187100.0}, {"date": "2023-12-14", "close": 50.53, "volume": 3960780.0}, {"date": "2023-12-15", "close": 49.35, "volume": 4394406.0}, {"date": "2023-12-18", "close": 49.21, "volume": 2294262.0}, {"date": "2023-12-19", "close": 49.77, "volume": 2842487.0}, {"date": "2023-12-20", "close": 48.41, "volume": 2608762.0}, {"date": "2023-12-21", "close": 49.4, "volume": 2450400.0}, {"date": "2023-12-22", "close": 49.9, "volume": 1728082.0}, {"date": "2023-12-26", "close": 50.48, "volume": 1321386.0}, {"date": "2023-12-27", "close": 50.75, "volume": 2103184.0}, {"date": "2023-12-28", "close": 50.95, "volume": 1295234.0}, {"date": "2023-12-29", "close": 49.84, "volume": 1748277.0}, {"date": "2024-01-02", "close": 50.57, "volume": 1931346.0}, {"date": "2024-01-03", "close": 49.65, "volume": 1585493.0}, {"date": "2024-01-04", "close": 49.26, "volume": 2490122.0}, {"date": "2024-01-05", "close": 48.68, "volume": 2681538.0}, {"date": "2024-01-08", "close": 48.71, "volume": 2904627.0}, {"date": "2024-01-09", "close": 48.23, "volume": 2065076.0}, {"date": "2024-01-10", "close": 48.65, "volume": 2446756.0}, {"date": "2024-01-11", "close": 47.92, "volume": 2421375.0}, {"date": "2024-01-12", "close": 49.11, "volume": 1681717.0}, {"date": "2024-01-16", "close": 49.35, "volume": 2333784.0}, {"date": "2024-01-17", "close": 48.02, "volume": 2492725.0}, {"date": "2024-01-18", "close": 47.6, "volume": 1663608.0}, {"date": "2024-01-19", "close": 48.05, "volume": 1509270.0}, {"date": "2024-01-22", "close": 48.44, "volume": 1915397.0}, {"date": "2024-01-23", "close": 47.68, "volume": 1070929.0}, {"date": "2024-01-24", "close": 47.55, "volume": 1865492.0}, {"date": "2024-01-25", "close": 47.44, "volume": 1599049.0}, {"date": "2024-01-26", "close": 47.4, "volume": 1488467.0}, {"date": "2024-01-29", "close": 48.09, "volume": 1762917.0}, {"date": "2024-01-30", "close": 47.0, "volume": 2105313.0}, {"date": "2024-01-31", "close": 46.39, "volume": 2715356.0}, {"date": "2024-02-01", "close": 47.23, "volume": 2326282.0}, {"date": "2024-02-02", "close": 46.36, "volume": 1827917.0}, {"date": "2024-02-05", "close": 44.79, "volume": 2117225.0}, {"date": "2024-02-06", "close": 45.1, "volume": 2257062.0}, {"date": "2024-02-07", "close": 45.09, "volume": 3256472.0}, {"date": "2024-02-08", "close": 45.52, "volume": 1921162.0}, {"date": "2024-02-09", "close": 45.53, "volume": 1706128.0}, {"date": "2024-02-12", "close": 45.28, "volume": 1865472.0}, {"date": "2024-02-13", "close": 44.47, "volume": 2580420.0}, {"date": "2024-02-14", "close": 45.61, "volume": 6006787.0}, {"date": "2024-02-15", "close": 44.21, "volume": 5721650.0}, {"date": "2024-02-16", "close": 43.76, "volume": 2899664.0}, {"date": "2024-02-20", "close": 43.04, "volume": 3190000.0}, {"date": "2024-02-21", "close": 44.08, "volume": 2499883.0}, {"date": "2024-02-22", "close": 44.09, "volume": 1676087.0}, {"date": "2024-02-23", "close": 44.16, "volume": 1892362.0}, {"date": "2024-02-26", "close": 42.97, "volume": 2084984.0}, {"date": "2024-02-27", "close": 42.64, "volume": 2008655.0}, {"date": "2024-02-28", "close": 42.48, "volume": 3048428.0}, {"date": "2024-02-29", "close": 42.29, "volume": 5408279.0}, {"date": "2024-03-01", "close": 44.0, "volume": 2969123.0}, {"date": "2024-03-04", "close": 44.1, "volume": 3211955.0}, {"date": "2024-03-05", "close": 42.97, "volume": 3225967.0}, {"date": "2024-03-06", "close": 43.44, "volume": 1756134.0}, {"date": "2024-03-07", "close": 43.54, "volume": 1655887.0}, {"date": "2024-03-08", "close": 44.42, "volume": 2417547.0}, {"date": "2024-03-11", "close": 44.53, "volume": 1768128.0}, {"date": "2024-03-12", "close": 43.63, "volume": 2160153.0}, {"date": "2024-03-13", "close": 43.4, "volume": 2196723.0}, {"date": "2024-03-14", "close": 42.59, "volume": 2470023.0}, {"date": "2024-03-15", "close": 42.48, "volume": 4504146.0}, {"date": "2024-03-18", "close": 42.77, "volume": 3016095.0}, {"date": "2024-03-19", "close": 43.38, "volume": 2434148.0}, {"date": "2024-03-20", "close": 43.67, "volume": 2193340.0}, {"date": "2024-03-21", "close": 43.91, "volume": 3573524.0}, {"date": "2024-03-22", "close": 43.36, "volume": 3677816.0}, {"date": "2024-03-25", "close": 42.65, "volume": 1711921.0}, {"date": "2024-03-26", "close": 42.35, "volume": 1514191.0}, {"date": "2024-03-27", "close": 43.63, "volume": 2673289.0}, {"date": "2024-03-28", "close": 43.54, "volume": 3012275.0}, {"date": "2024-04-01", "close": 42.86, "volume": 2554163.0}, {"date": "2024-04-02", "close": 42.75, "volume": 3064806.0}, {"date": "2024-04-03", "close": 43.19, "volume": 2291905.0}, {"date": "2024-04-04", "close": 42.66, "volume": 3704534.0}, {"date": "2024-04-05", "close": 43.09, "volume": 1745040.0}, {"date": "2024-04-08", "close": 43.49, "volume": 2116885.0}, {"date": "2024-04-09", "close": 44.01, "volume": 2216490.0}, {"date": "2024-04-10", "close": 42.4, "volume": 1727725.0}, {"date": "2024-04-11", "close": 43.17, "volume": 2355650.0}, {"date": "2024-04-12", "close": 42.83, "volume": 1880836.0}, {"date": "2024-04-15", "close": 42.24, "volume": 1335292.0}, {"date": "2024-04-16", "close": 41.68, "volume": 1577788.0}, {"date": "2024-04-17", "close": 42.23, "volume": 1645602.0}, {"date": "2024-04-18", "close": 42.64, "volume": 1860840.0}, {"date": "2024-04-19", "close": 43.13, "volume": 1690529.0}, {"date": "2024-04-22", "close": 43.13, "volume": 1434313.0}, {"date": "2024-04-23", "close": 43.56, "volume": 2605807.0}, {"date": "2024-04-24", "close": 43.61, "volume": 1490803.0}, {"date": "2024-04-25", "close": 43.36, "volume": 1162358.0}, {"date": "2024-04-26", "close": 44.0, "volume": 1899133.0}, {"date": "2024-04-29", "close": 44.67, "volume": 1919631.0}, {"date": "2024-04-30", "close": 44.28, "volume": 2740830.0}, {"date": "2024-05-01", "close": 43.81, "volume": 2949721.0}, {"date": "2024-05-02", "close": 46.22, "volume": 3859343.0}, {"date": "2024-05-03", "close": 46.79, "volume": 3167607.0}, {"date": "2024-05-06", "close": 47.05, "volume": 2381312.0}, {"date": "2024-05-07", "close": 47.13, "volume": 1726498.0}, {"date": "2024-05-08", "close": 47.44, "volume": 2637420.0}, {"date": "2024-05-09", "close": 47.55, "volume": 1930781.0}, {"date": "2024-05-10", "close": 47.56, "volume": 1148974.0}, {"date": "2024-05-13", "close": 47.61, "volume": 1151597.0}, {"date": "2024-05-14", "close": 47.96, "volume": 1647362.0}, {"date": "2024-05-15", "close": 48.71, "volume": 2959198.0}, {"date": "2024-05-16", "close": 48.71, "volume": 3767175.0}, {"date": "2024-05-17", "close": 48.91, "volume": 1368773.0}, {"date": "2024-05-20", "close": 48.73, "volume": 1313516.0}, {"date": "2024-05-21", "close": 48.37, "volume": 1309408.0}, {"date": "2024-05-22", "close": 48.47, "volume": 1527674.0}, {"date": "2024-05-23", "close": 47.19, "volume": 1658030.0}, {"date": "2024-05-24", "close": 47.5, "volume": 1056420.0}, {"date": "2024-05-28", "close": 47.18, "volume": 1299832.0}, {"date": "2024-05-29", "close": 47.41, "volume": 2974535.0}, {"date": "2024-05-30", "close": 49.0, "volume": 4201851.0}, {"date": "2024-05-31", "close": 50.26, "volume": 4466743.0}, {"date": "2024-06-03", "close": 50.03, "volume": 3321845.0}, {"date": "2024-06-04", "close": 50.0, "volume": 2295887.0}, {"date": "2024-06-05", "close": 49.77, "volume": 2122489.0}, {"date": "2024-06-06", "close": 49.84, "volume": 1808603.0}, {"date": "2024-06-07", "close": 49.71, "volume": 1489669.0}, {"date": "2024-06-10", "close": 49.9, "volume": 1536742.0}, {"date": "2024-06-11", "close": 49.59, "volume": 2054683.0}, {"date": "2024-06-12", "close": 49.52, "volume": 2082782.0}, {"date": "2024-06-13", "close": 50.04, "volume": 1692396.0}, {"date": "2024-06-14", "close": 50.1, "volume": 1944336.0}, {"date": "2024-06-17", "close": 50.0, "volume": 1901292.0}, {"date": "2024-06-18", "close": 50.26, "volume": 1413090.0}, {"date": "2024-06-20", "close": 50.07, "volume": 1454382.0}, {"date": "2024-06-21", "close": 50.42, "volume": 4803134.0}, {"date": "2024-06-24", "close": 50.69, "volume": 2851046.0}, {"date": "2024-06-25", "close": 49.89, "volume": 2198621.0}, {"date": "2024-06-26", "close": 49.85, "volume": 3124550.0}, {"date": "2024-06-27", "close": 50.81, "volume": 1372175.0}, {"date": "2024-06-28", "close": 51.26, "volume": 4369371.0}, {"date": "2024-07-01", "close": 50.88, "volume": 2465243.0}, {"date": "2024-07-02", "close": 51.79, "volume": 4399979.0}, {"date": "2024-07-03", "close": 51.82, "volume": 1207023.0}, {"date": "2024-07-05", "close": 52.45, "volume": 1598533.0}, {"date": "2024-07-08", "close": 51.88, "volume": 1299849.0}, {"date": "2024-07-09", "close": 52.24, "volume": 1853822.0}, {"date": "2024-07-10", "close": 52.11, "volume": 1494302.0}, {"date": "2024-07-11", "close": 52.98, "volume": 2013526.0}, {"date": "2024-07-12", "close": 52.46, "volume": 1998517.0}, {"date": "2024-07-15", "close": 52.64, "volume": 2057823.0}, {"date": "2024-07-16", "close": 53.1, "volume": 1539039.0}, {"date": "2024-07-17", "close": 53.43, "volume": 1464835.0}, {"date": "2024-07-18", "close": 53.21, "volume": 1125764.0}, {"date": "2024-07-19", "close": 53.3, "volume": 1534968.0}, {"date": "2024-07-22", "close": 53.67, "volume": 1449451.0}, {"date": "2024-07-23", "close": 53.56, "volume": 1628601.0}, {"date": "2024-07-24", "close": 53.53, "volume": 1639918.0}, {"date": "2024-07-25", "close": 53.19, "volume": 1192459.0}, {"date": "2024-07-26", "close": 53.75, "volume": 1370416.0}, {"date": "2024-07-29", "close": 54.19, "volume": 1054676.0}, {"date": "2024-07-30", "close": 54.86, "volume": 2274738.0}, {"date": "2024-07-31", "close": 54.44, "volume": 3232993.0}, {"date": "2024-08-01", "close": 55.3, "volume": 2665515.0}, {"date": "2024-08-02", "close": 56.4, "volume": 3581050.0}, {"date": "2024-08-05", "close": 55.67, "volume": 3182311.0}, {"date": "2024-08-06", "close": 57.17, "volume": 3753487.0}, {"date": "2024-08-07", "close": 57.8, "volume": 4248556.0}, {"date": "2024-08-08", "close": 58.99, "volume": 3824050.0}, {"date": "2024-08-09", "close": 59.37, "volume": 3422540.0}, {"date": "2024-08-12", "close": 58.98, "volume": 2516703.0}, {"date": "2024-08-13", "close": 59.28, "volume": 2865710.0}, {"date": "2024-08-14", "close": 58.52, "volume": 2427773.0}, {"date": "2024-08-15", "close": 58.04, "volume": 2136870.0}, {"date": "2024-08-16", "close": 58.42, "volume": 1913382.0}, {"date": "2024-08-19", "close": 58.41, "volume": 1218026.0}, {"date": "2024-08-20", "close": 58.93, "volume": 1444260.0}, {"date": "2024-08-21", "close": 58.79, "volume": 1202836.0}, {"date": "2024-08-22", "close": 59.24, "volume": 1192087.0}, {"date": "2024-08-23", "close": 59.58, "volume": 1879828.0}, {"date": "2024-08-26", "close": 59.86, "volume": 1585377.0}, {"date": "2024-08-27", "close": 60.28, "volume": 2618512.0}, {"date": "2024-08-28", "close": 61.17, "volume": 2453057.0}, {"date": "2024-08-29", "close": 61.12, "volume": 2476311.0}, {"date": "2024-08-30", "close": 62.11, "volume": 3557201.0}, {"date": "2024-09-03", "close": 62.44, "volume": 4489903.0}, {"date": "2024-09-04", "close": 62.55, "volume": 3132955.0}, {"date": "2024-09-05", "close": 62.82, "volume": 2506448.0}, {"date": "2024-09-06", "close": 62.86, "volume": 2490244.0}, {"date": "2024-09-09", "close": 64.16, "volume": 4992256.0}, {"date": "2024-09-10", "close": 64.97, "volume": 2393491.0}, {"date": "2024-09-11", "close": 65.33, "volume": 2506967.0}, {"date": "2024-09-12", "close": 65.0, "volume": 1925935.0}, {"date": "2024-09-13", "close": 65.06, "volume": 2031576.0}, {"date": "2024-09-16", "close": 64.7, "volume": 2601072.0}, {"date": "2024-09-17", "close": 64.43, "volume": 3873026.0}, {"date": "2024-09-18", "close": 64.21, "volume": 2490535.0}, {"date": "2024-09-19", "close": 62.2, "volume": 5167366.0}, {"date": "2024-09-20", "close": 62.17, "volume": 7075908.0}, {"date": "2024-09-23", "close": 64.21, "volume": 2767154.0}, {"date": "2024-09-24", "close": 63.96, "volume": 3194675.0}, {"date": "2024-09-25", "close": 64.89, "volume": 1628546.0}, {"date": "2024-09-26", "close": 63.83, "volume": 4166925.0}, {"date": "2024-09-27", "close": 63.84, "volume": 3311875.0}, {"date": "2024-09-30", "close": 64.13, "volume": 4141507.0}, {"date": "2024-10-01", "close": 63.89, "volume": 2692259.0}, {"date": "2024-10-02", "close": 63.24, "volume": 1991731.0}, {"date": "2024-10-03", "close": 62.57, "volume": 3061134.0}, {"date": "2024-10-04", "close": 62.53, "volume": 2446606.0}, {"date": "2024-10-07", "close": 62.62, "volume": 2543456.0}, {"date": "2024-10-08", "close": 62.38, "volume": 1692712.0}, {"date": "2024-10-09", "close": 62.7, "volume": 1557392.0}, {"date": "2024-10-10", "close": 61.57, "volume": 2160092.0}, {"date": "2024-10-11", "close": 62.95, "volume": 1476964.0}, {"date": "2024-10-14", "close": 63.93, "volume": 1702150.0}, {"date": "2024-10-15", "close": 64.29, "volume": 3291751.0}, {"date": "2024-10-16", "close": 64.66, "volume": 1633450.0}, {"date": "2024-10-17", "close": 64.35, "volume": 2077899.0}, {"date": "2024-10-18", "close": 65.55, "volume": 1531413.0}, {"date": "2024-10-21", "close": 64.67, "volume": 1579356.0}, {"date": "2024-10-22", "close": 64.85, "volume": 1644313.0}, {"date": "2024-10-23", "close": 65.86, "volume": 2108898.0}, {"date": "2024-10-24", "close": 65.96, "volume": 2266639.0}, {"date": "2024-10-25", "close": 64.97, "volume": 1648485.0}, {"date": "2024-10-28", "close": 64.74, "volume": 2088474.0}, {"date": "2024-10-29", "close": 66.03, "volume": 2591254.0}, {"date": "2024-10-30", "close": 66.48, "volume": 2487017.0}, {"date": "2024-10-31", "close": 65.49, "volume": 4739924.0}, {"date": "2024-11-01", "close": 64.19, "volume": 2883925.0}, {"date": "2024-11-04", "close": 64.35, "volume": 2465637.0}, {"date": "2024-11-05", "close": 64.47, "volume": 2603180.0}, {"date": "2024-11-06", "close": 63.22, "volume": 3068263.0}, {"date": "2024-11-07", "close": 64.45, "volume": 2758639.0}, {"date": "2024-11-08", "close": 65.15, "volume": 3040614.0}, {"date": "2024-11-11", "close": 64.84, "volume": 1584591.0}, {"date": "2024-11-12", "close": 64.48, "volume": 2048184.0}, {"date": "2024-11-13", "close": 64.45, "volume": 1879147.0}, {"date": "2024-11-14", "close": 63.5, "volume": 4932264.0}, {"date": "2024-11-15", "close": 63.6, "volume": 3193726.0}, {"date": "2024-11-18", "close": 63.86, "volume": 2490022.0}, {"date": "2024-11-19", "close": 64.25, "volume": 2474052.0}, {"date": "2024-11-20", "close": 64.11, "volume": 2197607.0}, {"date": "2024-11-21", "close": 64.3, "volume": 2060570.0}, {"date": "2024-11-22", "close": 63.55, "volume": 1746780.0}, {"date": "2024-11-25", "close": 63.2, "volume": 3474671.0}, {"date": "2024-11-26", "close": 64.25, "volume": 3710881.0}, {"date": "2024-11-27", "close": 64.54, "volume": 2124294.0}, {"date": "2024-11-29", "close": 64.07, "volume": 1870159.0}, {"date": "2024-12-02", "close": 62.26, "volume": 2987700.0}, {"date": "2024-12-03", "close": 62.77, "volume": 2168282.0}, {"date": "2024-12-04", "close": 62.13, "volume": 2224753.0}, {"date": "2024-12-05", "close": 62.13, "volume": 2094937.0}, {"date": "2024-12-06", "close": 61.65, "volume": 2004671.0}, {"date": "2024-12-09", "close": 61.06, "volume": 2844402.0}, {"date": "2024-12-10", "close": 61.15, "volume": 1980638.0}, {"date": "2024-12-11", "close": 60.72, "volume": 2464292.0}, {"date": "2024-12-12", "close": 60.04, "volume": 1699571.0}, {"date": "2024-12-13", "close": 59.91, "volume": 2556665.0}, {"date": "2024-12-16", "close": 59.48, "volume": 3415383.0}, {"date": "2024-12-17", "close": 60.22, "volume": 4807163.0}, {"date": "2024-12-18", "close": 58.7, "volume": 2688971.0}, {"date": "2024-12-19", "close": 57.73, "volume": 4330451.0}, {"date": "2024-12-20", "close": 58.76, "volume": 11491490.0}, {"date": "2024-12-23", "close": 58.93, "volume": 2936583.0}, {"date": "2024-12-24", "close": 59.27, "volume": 762455.0}, {"date": "2024-12-26", "close": 59.38, "volume": 1953682.0}, {"date": "2024-12-27", "close": 58.89, "volume": 3226412.0}, {"date": "2024-12-30", "close": 58.51, "volume": 2007983.0}, {"date": "2024-12-31", "close": 58.89, "volume": 2308071.0}, {"date": "2025-01-02", "close": 57.96, "volume": 2958142.0}, {"date": "2025-01-03", "close": 58.31, "volume": 2916476.0}, {"date": "2025-01-06", "close": 56.9, "volume": 2318508.0}, {"date": "2025-01-07", "close": 57.07, "volume": 3067047.0}, {"date": "2025-01-08", "close": 58.27, "volume": 2871602.0}, {"date": "2025-01-10", "close": 57.39, "volume": 2119905.0}, {"date": "2025-01-13", "close": 58.0, "volume": 2335139.0}, {"date": "2025-01-14", "close": 58.1, "volume": 1981171.0}, {"date": "2025-01-15", "close": 58.05, "volume": 2506011.0}, {"date": "2025-01-16", "close": 58.36, "volume": 2044651.0}, {"date": "2025-01-17", "close": 58.9, "volume": 2972960.0}, {"date": "2025-01-21", "close": 60.29, "volume": 2489064.0}, {"date": "2025-01-22", "close": 58.36, "volume": 2713966.0}, {"date": "2025-01-23", "close": 59.44, "volume": 2440690.0}, {"date": "2025-01-24", "close": 60.82, "volume": 1913340.0}, {"date": "2025-01-27", "close": 61.82, "volume": 3199549.0}, {"date": "2025-01-28", "close": 60.83, "volume": 1729049.0}, {"date": "2025-01-29", "close": 59.6, "volume": 1599576.0}, {"date": "2025-01-30", "close": 60.16, "volume": 2015824.0}, {"date": "2025-01-31", "close": 60.42, "volume": 3978471.0}, {"date": "2025-02-03", "close": 61.36, "volume": 2502508.0}, {"date": "2025-02-04", "close": 60.19, "volume": 2058847.0}, {"date": "2025-02-05", "close": 60.86, "volume": 1809281.0}, {"date": "2025-02-06", "close": 60.53, "volume": 1425069.0}, {"date": "2025-02-07", "close": 60.59, "volume": 1383352.0}, {"date": "2025-02-10", "close": 59.76, "volume": 2265904.0}, {"date": "2025-02-11", "close": 59.57, "volume": 2294483.0}, {"date": "2025-02-12", "close": 59.94, "volume": 3215676.0}, {"date": "2025-02-13", "close": 64.94, "volume": 4469880.0}, {"date": "2025-02-14", "close": 66.53, "volume": 4227465.0}, {"date": "2025-02-18", "close": 66.77, "volume": 3394630.0}, {"date": "2025-02-19", "close": 66.96, "volume": 2705879.0}, {"date": "2025-02-20", "close": 66.85, "volume": 2852705.0}, {"date": "2025-02-21", "close": 66.08, "volume": 2113929.0}, {"date": "2025-02-24", "close": 67.76, "volume": 3077313.0}, {"date": "2025-02-25", "close": 68.15, "volume": 4042871.0}, {"date": "2025-02-26", "close": 68.28, "volume": 4011124.0}, {"date": "2025-02-27", "close": 68.66, "volume": 3001598.0}, {"date": "2025-02-28", "close": 69.18, "volume": 5104060.0}, {"date": "2025-03-03", "close": 70.36, "volume": 2812991.0}, {"date": "2025-03-04", "close": 69.81, "volume": 3463338.0}, {"date": "2025-03-05", "close": 70.47, "volume": 2083155.0}, {"date": "2025-03-06", "close": 67.69, "volume": 2342281.0}, {"date": "2025-03-07", "close": 67.87, "volume": 2195499.0}, {"date": "2025-03-10", "close": 67.51, "volume": 3773377.0}, {"date": "2025-03-11", "close": 66.7, "volume": 3394773.0}, {"date": "2025-03-12", "close": 66.35, "volume": 3241684.0}, {"date": "2025-03-13", "close": 66.36, "volume": 3030302.0}, {"date": "2025-03-14", "close": 66.89, "volume": 3545589.0}, {"date": "2025-03-17", "close": 68.75, "volume": 3037181.0}, {"date": "2025-03-18", "close": 68.19, "volume": 2888665.0}, {"date": "2025-03-19", "close": 67.58, "volume": 2886190.0}, {"date": "2025-03-20", "close": 67.71, "volume": 3965301.0}, {"date": "2025-03-21", "close": 66.85, "volume": 10422800.0}, {"date": "2025-03-24", "close": 68.21, "volume": 3141930.0}, {"date": "2025-03-25", "close": 67.63, "volume": 3428764.0}, {"date": "2025-03-26", "close": 68.18, "volume": 2406652.0}, {"date": "2025-03-27", "close": 67.97, "volume": 2031944.0}, {"date": "2025-03-28", "close": 68.76, "volume": 4211887.0}, {"date": "2025-03-31", "close": 68.76, "volume": 4535771.0}, {"date": "2025-04-01", "close": 69.27, "volume": 4524619.0}, {"date": "2025-04-02", "close": 69.39, "volume": 6049390.0}, {"date": "2025-04-03", "close": 69.6, "volume": 5569987.0}, {"date": "2025-04-04", "close": 65.51, "volume": 4202890.0}, {"date": "2025-04-07", "close": 64.16, "volume": 4221474.0}, {"date": "2025-04-08", "close": 63.34, "volume": 4069097.0}, {"date": "2025-04-09", "close": 65.59, "volume": 5157229.0}, {"date": "2025-04-10", "close": 65.6, "volume": 2815283.0}, {"date": "2025-04-11", "close": 66.11, "volume": 3452792.0}, {"date": "2025-04-14", "close": 67.4, "volume": 2674054.0}, {"date": "2025-04-15", "close": 67.78, "volume": 2599595.0}, {"date": "2025-04-16", "close": 67.63, "volume": 2410278.0}, {"date": "2025-04-17", "close": 67.93, "volume": 2903549.0}, {"date": "2025-04-21", "close": 66.81, "volume": 2141119.0}, {"date": "2025-04-22", "close": 68.29, "volume": 2439220.0}, {"date": "2025-04-23", "close": 68.64, "volume": 2112141.0}, {"date": "2025-04-24", "close": 68.41, "volume": 2216809.0}, {"date": "2025-04-25", "close": 68.16, "volume": 1113785.0}, {"date": "2025-04-28", "close": 68.5, "volume": 2033246.0}, {"date": "2025-04-29", "close": 69.14, "volume": 2555229.0}, {"date": "2025-04-30", "close": 70.08, "volume": 3336933.0}, {"date": "2025-05-01", "close": 65.54, "volume": 7756028.0}, {"date": "2025-05-02", "close": 66.56, "volume": 2895853.0}, {"date": "2025-05-05", "close": 66.62, "volume": 2193801.0}, {"date": "2025-05-06", "close": 65.83, "volume": 3262044.0}, {"date": "2025-05-07", "close": 66.07, "volume": 3132524.0}, {"date": "2025-05-08", "close": 65.58, "volume": 2296880.0}, {"date": "2025-05-09", "close": 66.01, "volume": 1713057.0}, {"date": "2025-05-12", "close": 65.13, "volume": 3435552.0}, {"date": "2025-05-13", "close": 64.18, "volume": 3095937.0}, {"date": "2025-05-14", "close": 63.74, "volume": 3469409.0}, {"date": "2025-05-15", "close": 64.83, "volume": 3411977.0}, {"date": "2025-05-16", "close": 65.63, "volume": 4811011.0}, {"date": "2025-05-19", "close": 65.49, "volume": 2141715.0}, {"date": "2025-05-20", "close": 64.97, "volume": 1937158.0}, {"date": "2025-05-21", "close": 63.62, "volume": 2787147.0}, {"date": "2025-05-22", "close": 63.65, "volume": 2578953.0}, {"date": "2025-05-23", "close": 64.12, "volume": 1797578.0}, {"date": "2025-05-27", "close": 65.05, "volume": 3335588.0}, {"date": "2025-05-28", "close": 64.38, "volume": 2889419.0}, {"date": "2025-05-29", "close": 64.15, "volume": 2790364.0}, {"date": "2025-05-30", "close": 64.28, "volume": 5071918.0}, {"date": "2025-06-02", "close": 64.09, "volume": 2422022.0}, {"date": "2025-06-03", "close": 63.25, "volume": 3111634.0}, {"date": "2025-06-04", "close": 63.18, "volume": 2470749.0}, {"date": "2025-06-05", "close": 63.3, "volume": 3445377.0}, {"date": "2025-06-06", "close": 63.64, "volume": 3533576.0}, {"date": "2025-06-09", "close": 62.65, "volume": 2748299.0}, {"date": "2025-06-10", "close": 63.45, "volume": 4383361.0}, {"date": "2025-06-11", "close": 63.41, "volume": 2323183.0}, {"date": "2025-06-12", "close": 63.72, "volume": 2061288.0}, {"date": "2025-06-13", "close": 63.86, "volume": 2579749.0}, {"date": "2025-06-16", "close": 62.82, "volume": 3128437.0}, {"date": "2025-06-17", "close": 62.76, "volume": 3404852.0}, {"date": "2025-06-18", "close": 62.7, "volume": 4027543.0}, {"date": "2025-06-20", "close": 62.45, "volume": 11453510.0}, {"date": "2025-06-23", "close": 63.53, "volume": 4872329.0}, {"date": "2025-06-24", "close": 63.35, "volume": 3867725.0}, {"date": "2025-06-25", "close": 63.51, "volume": 4160105.0}, {"date": "2025-06-26", "close": 63.33, "volume": 3653119.0}, {"date": "2025-06-27", "close": 62.88, "volume": 5496045.0}, {"date": "2025-06-30", "close": 63.15, "volume": 4231428.0}, {"date": "2025-07-01", "close": 62.87, "volume": 3330354.0}, {"date": "2025-07-02", "close": 62.93, "volume": 2707547.0}, {"date": "2025-07-03", "close": 62.93, "volume": 1328700.0}, {"date": "2025-07-07", "close": 63.01, "volume": 2525430.0}, {"date": "2025-07-08", "close": 62.76, "volume": 3120023.0}, {"date": "2025-07-09", "close": 62.76, "volume": 2316214.0}, {"date": "2025-07-10", "close": 63.28, "volume": 2930811.0}, {"date": "2025-07-11", "close": 64.77, "volume": 4361583.0}, {"date": "2025-07-14", "close": 65.6, "volume": 2582635.0}, {"date": "2025-07-15", "close": 65.19, "volume": 2718313.0}, {"date": "2025-07-16", "close": 65.5, "volume": 2823863.0}, {"date": "2025-07-17", "close": 65.37, "volume": 2098054.0}, {"date": "2025-07-18", "close": 65.8, "volume": 2416662.0}, {"date": "2025-07-21", "close": 66.44, "volume": 1846128.0}, {"date": "2025-07-22", "close": 67.11, "volume": 2796820.0}, {"date": "2025-07-23", "close": 67.46, "volume": 1738638.0}, {"date": "2025-07-24", "close": 67.11, "volume": 2376103.0}, {"date": "2025-07-25", "close": 66.46, "volume": 1929036.0}, {"date": "2025-07-28", "close": 65.23, "volume": 2032394.0}, {"date": "2025-07-29", "close": 66.83, "volume": 2898406.0}, {"date": "2025-07-30", "close": 66.48, "volume": 3555603.0}, {"date": "2025-07-31", "close": 67.18, "volume": 4480871.0}, {"date": "2025-08-01", "close": 67.5, "volume": 2813882.0}, {"date": "2025-08-04", "close": 68.28, "volume": 4500652.0}, {"date": "2025-08-05", "close": 68.73, "volume": 3122284.0}, {"date": "2025-08-06", "close": 68.5, "volume": 2346928.0}, {"date": "2025-08-07", "close": 68.71, "volume": 2328649.0}, {"date": "2025-08-08", "close": 68.57, "volume": 1692661.0}, {"date": "2025-08-11", "close": 68.51, "volume": 1857539.0}, {"date": "2025-08-12", "close": 68.51, "volume": 2775874.0}, {"date": "2025-08-13", "close": 68.01, "volume": 2925237.0}, {"date": "2025-08-14", "close": 67.53, "volume": 2070124.0}, {"date": "2025-08-15", "close": 67.77, "volume": 3265003.0}, {"date": "2025-08-18", "close": 67.21, "volume": 1893555.0}, {"date": "2025-08-19", "close": 67.96, "volume": 2459690.0}, {"date": "2025-08-20", "close": 69.18, "volume": 3123742.0}, {"date": "2025-08-21", "close": 69.12, "volume": 1601166.0}, {"date": "2025-08-22", "close": 67.79, "volume": 2665081.0}, {"date": "2025-08-25", "close": 67.72, "volume": 2192445.0}, {"date": "2025-08-26", "close": 67.6, "volume": 3873251.0}, {"date": "2025-08-27", "close": 67.87, "volume": 2876828.0}, {"date": "2025-08-28", "close": 67.54, "volume": 2229590.0}, {"date": "2025-08-29", "close": 68.08, "volume": 2121831.0}, {"date": "2025-09-02", "close": 67.92, "volume": 2650381.0}, {"date": "2025-09-03", "close": 67.45, "volume": 2045803.0}, {"date": "2025-09-04", "close": 67.72, "volume": 1937702.0}, {"date": "2025-09-05", "close": 67.91, "volume": 2688792.0}, {"date": "2025-09-08", "close": 68.08, "volume": 2211608.0}, {"date": "2025-09-09", "close": 68.26, "volume": 2434558.0}, {"date": "2025-09-10", "close": 69.25, "volume": 2930678.0}, {"date": "2025-09-11", "close": 69.45, "volume": 1593857.0}, {"date": "2025-09-12", "close": 69.73, "volume": 1758536.0}, {"date": "2025-09-15", "close": 69.85, "volume": 3016019.0}, {"date": "2025-09-16", "close": 68.07, "volume": 2806360.0}, {"date": "2025-09-17", "close": 67.34, "volume": 2890646.0}, {"date": "2025-09-18", "close": 67.97, "volume": 2784495.0}, {"date": "2025-09-19", "close": 67.13, "volume": 7286801.0}, {"date": "2025-09-22", "close": 67.13, "volume": 3017581.0}, {"date": "2025-09-23", "close": 68.54, "volume": 4277326.0}, {"date": "2025-09-24", "close": 68.48, "volume": 3227458.0}, {"date": "2025-09-25", "close": 68.18, "volume": 2937262.0}, {"date": "2025-09-26", "close": 69.0, "volume": 3422374.0}, {"date": "2025-09-29", "close": 69.2, "volume": 3011417.0}, {"date": "2025-09-30", "close": 69.99, "volume": 2474054.0}, {"date": "2025-10-01", "close": 70.32, "volume": 2608964.0}, {"date": "2025-10-02", "close": 69.59, "volume": 5325133.0}, {"date": "2025-10-03", "close": 69.76, "volume": 2206561.0}, {"date": "2025-10-06", "close": 69.25, "volume": 2692396.0}, {"date": "2025-10-07", "close": 68.85, "volume": 1494097.0}, {"date": "2025-10-08", "close": 68.0, "volume": 2065963.0}, {"date": "2025-10-09", "close": 67.69, "volume": 1463270.0}, {"date": "2025-10-10", "close": 67.73, "volume": 1745816.0}, {"date": "2025-10-13", "close": 67.45, "volume": 1995603.0}, {"date": "2025-10-14", "close": 67.96, "volume": 1828759.0}, {"date": "2025-10-15", "close": 68.89, "volume": 2024189.0}, {"date": "2025-10-16", "close": 69.55, "volume": 1825255.0}, {"date": "2025-10-17", "close": 70.62, "volume": 2036072.0}, {"date": "2025-10-20", "close": 71.5, "volume": 1867708.0}, {"date": "2025-10-21", "close": 70.24, "volume": 2480803.0}, {"date": "2025-10-22", "close": 70.46, "volume": 1705277.0}, {"date": "2025-10-23", "close": 69.96, "volume": 1517184.0}, {"date": "2025-10-24", "close": 70.39, "volume": 2703234.0}, {"date": "2025-10-27", "close": 71.55, "volume": 1985809.0}, {"date": "2025-10-28", "close": 70.05, "volume": 2445256.0}, {"date": "2025-10-29", "close": 69.78, "volume": 4526513.0}, {"date": "2025-10-30", "close": 74.36, "volume": 5636560.0}, {"date": "2025-10-31", "close": 73.79, "volume": 4783588.0}, {"date": "2025-11-03", "close": 74.13, "volume": 4242552.0}, {"date": "2025-11-04", "close": 74.92, "volume": 3267736.0}, {"date": "2025-11-05", "close": 74.98, "volume": 3838208.0}, {"date": "2025-11-06", "close": 74.95, "volume": 3528188.0}, {"date": "2025-11-07", "close": 76.07, "volume": 3378392.0}, {"date": "2025-11-10", "close": 75.97, "volume": 2614210.0}, {"date": "2025-11-11", "close": 76.17, "volume": 2377201.0}, {"date": "2025-11-12", "close": 76.9, "volume": 2698456.0}, {"date": "2025-11-13", "close": 77.24, "volume": 2703439.0}, {"date": "2025-11-14", "close": 78.0, "volume": 2998462.0}, {"date": "2025-11-17", "close": 79.0, "volume": 2416587.0}, {"date": "2025-11-18", "close": 79.86, "volume": 3175524.0}, {"date": "2025-11-19", "close": 80.0, "volume": 2790034.0}, {"date": "2025-11-20", "close": 79.78, "volume": 3006096.0}, {"date": "2025-11-21", "close": 79.24, "volume": 3783260.0}, {"date": "2025-11-24", "close": 78.8, "volume": 4948333.0}, {"date": "2025-11-25", "close": 79.44, "volume": 3756779.0}, {"date": "2025-11-26", "close": 80.08, "volume": 1985428.0}, {"date": "2025-11-28", "close": 80.63, "volume": 1648312.0}, {"date": "2025-12-01", "close": 80.39, "volume": 3668982.0}, {"date": "2025-12-02", "close": 80.08, "volume": 3107814.0}, {"date": "2025-12-03", "close": 80.0, "volume": 2783313.0}, {"date": "2025-12-04", "close": 80.45, "volume": 3339047.0}, {"date": "2025-12-05", "close": 80.61, "volume": 2298660.0}, {"date": "2025-12-08", "close": 81.0, "volume": 3987879.0}, {"date": "2025-12-09", "close": 80.01, "volume": 2572335.0}, {"date": "2025-12-10", "close": 77.73, "volume": 3369704.0}, {"date": "2025-12-11", "close": 77.27, "volume": 4134667.0}, {"date": "2025-12-12", "close": 77.86, "volume": 3550130.0}, {"date": "2025-12-15", "close": 78.71, "volume": 3565064.0}, {"date": "2025-12-16", "close": 78.25, "volume": 2550236.0}, {"date": "2025-12-17", "close": 78.9, "volume": 3638413.0}, {"date": "2025-12-18", "close": 79.91, "volume": 3610560.0}, {"date": "2025-12-19", "close": 79.1, "volume": 11246450.0}, {"date": "2025-12-22", "close": 79.18, "volume": 2121940.0}, {"date": "2025-12-23", "close": 79.11, "volume": 1208744.0}, {"date": "2025-12-24", "close": 79.62, "volume": 588546.0}, {"date": "2025-12-26", "close": 79.62, "volume": 1101881.0}, {"date": "2025-12-29", "close": 79.65, "volume": 1469271.0}, {"date": "2025-12-30", "close": 78.85, "volume": 1791344.0}, {"date": "2025-12-31", "close": 77.38, "volume": 2411549.0}, {"date": "2026-01-02", "close": 77.33, "volume": 2673868.0}, {"date": "2026-01-05", "close": 76.44, "volume": 3799258.0}, {"date": "2026-01-06", "close": 76.14, "volume": 2835004.0}, {"date": "2026-01-07", "close": 75.69, "volume": 3107882.0}, {"date": "2026-01-08", "close": 75.08, "volume": 3077129.0}, {"date": "2026-01-09", "close": 74.9, "volume": 2684880.0}, {"date": "2026-01-12", "close": 75.68, "volume": 2037137.0}, {"date": "2026-01-13", "close": 76.93, "volume": 2420894.0}, {"date": "2026-01-14", "close": 76.92, "volume": 2470529.0}, {"date": "2026-01-15", "close": 76.92, "volume": 2540490.0}, {"date": "2026-01-16", "close": 78.45, "volume": 2559232.0}, {"date": "2026-01-20", "close": 78.18, "volume": 3320740.0}, {"date": "2026-01-21", "close": 77.78, "volume": 3578576.0}, {"date": "2026-01-22", "close": 76.58, "volume": 3003881.0}, {"date": "2026-01-23", "close": 76.99, "volume": 2878842.0}, {"date": "2026-01-26", "close": 76.28, "volume": 2402761.0}, {"date": "2026-01-27", "close": 75.95, "volume": 2220024.0}, {"date": "2026-01-28", "close": 75.92, "volume": 3057717.0}, {"date": "2026-01-29", "close": 76.87, "volume": 2346052.0}, {"date": "2026-01-30", "close": 77.67, "volume": 2220137.0}, {"date": "2026-02-02", "close": 77.41, "volume": 2732972.0}, {"date": "2026-02-03", "close": 77.69, "volume": 2387651.0}, {"date": "2026-02-04", "close": 77.73, "volume": 2402298.0}, {"date": "2026-02-05", "close": 79.84, "volume": 3235801.0}, {"date": "2026-02-06", "close": 82.55, "volume": 3926094.0}, {"date": "2026-02-09", "close": 82.75, "volume": 4303993.0}, {"date": "2026-02-10", "close": 83.9, "volume": 3809017.0}, {"date": "2026-02-11", "close": 85.69, "volume": 3986559.0}, {"date": "2026-02-12", "close": 85.2, "volume": 4788040.0}, {"date": "2026-02-13", "close": 85.24, "volume": 4383442.0}, {"date": "2026-02-17", "close": 86.89, "volume": 3569145.0}, {"date": "2026-02-18", "close": 85.74, "volume": 2812824.0}, {"date": "2026-02-19", "close": 85.48, "volume": 2952918.0}, {"date": "2026-02-20", "close": 85.94, "volume": 2533232.0}, {"date": "2026-02-23", "close": 86.62, "volume": 2361647.0}, {"date": "2026-02-24", "close": 86.43, "volume": 2458095.0}, {"date": "2026-02-25", "close": 86.41, "volume": 1770309.0}, {"date": "2026-02-26", "close": 86.44, "volume": 2079393.0}, {"date": "2026-02-27", "close": 86.16, "volume": 7071026.0}, {"date": "2026-03-02", "close": 86.66, "volume": 2175555.0}, {"date": "2026-03-03", "close": 86.5, "volume": 1711990.0}, {"date": "2026-03-04", "close": 86.75, "volume": 2453400.0}, {"date": "2026-03-05", "close": 84.96, "volume": 2530306.0}, {"date": "2026-03-06", "close": 84.87, "volume": 2280562.0}, {"date": "2026-03-09", "close": 86.21, "volume": 1733563.0}, {"date": "2026-03-10", "close": 86.08, "volume": 2249080.0}, {"date": "2026-03-11", "close": 85.81, "volume": 1869101.0}, {"date": "2026-03-12", "close": 86.2, "volume": 4145281.0}, {"date": "2026-03-13", "close": 86.56, "volume": 6807541.0}, {"date": "2026-03-16", "close": 87.79, "volume": 3058948.0}, {"date": "2026-03-17", "close": 88.0, "volume": 2540609.0}, {"date": "2026-03-18", "close": 87.33, "volume": 3429462.0}, {"date": "2026-03-19", "close": 85.55, "volume": 3085890.0}, {"date": "2026-03-20", "close": 82.5, "volume": 6182638.0}, {"date": "2026-03-23", "close": 81.85, "volume": 2925122.0}, {"date": "2026-03-24", "close": 82.18, "volume": 2689826.0}, {"date": "2026-03-25", "close": 82.7, "volume": 1937248.0}, {"date": "2026-03-26", "close": 82.66, "volume": 2365906.0}, {"date": "2026-03-27", "close": 81.91, "volume": 4861951.0}, {"date": "2026-03-30", "close": 81.62, "volume": 3373316.0}, {"date": "2026-03-31", "close": 81.78, "volume": 3048205.0}, {"date": "2026-04-01", "close": 82.01, "volume": 3074623.0}, {"date": "2026-04-02", "close": 83.27, "volume": 3411376.0}, {"date": "2026-04-06", "close": 82.95, "volume": 2791248.0}, {"date": "2026-04-07", "close": 83.64, "volume": 2301713.0}, {"date": "2026-04-08", "close": 84.05, "volume": 4308047.0}, {"date": "2026-04-09", "close": 84.95, "volume": 2507266.0}, {"date": "2026-04-10", "close": 84.96, "volume": 3345416.0}, {"date": "2026-04-13", "close": 84.41, "volume": 3989105.0}, {"date": "2026-04-14", "close": 85.34, "volume": 2187810.0}, {"date": "2026-04-15", "close": 84.87, "volume": 2818860.0}, {"date": "2026-04-16", "close": 85.51, "volume": 2720795.0}, {"date": "2026-04-17", "close": 85.1, "volume": 6482043.0}, {"date": "2026-04-20", "close": 84.65, "volume": 2984345.0}, {"date": "2026-04-21", "close": 82.11, "volume": 4078744.0}, {"date": "2026-04-22", "close": 80.1, "volume": 4343883.0}, {"date": "2026-04-23", "close": 82.93, "volume": 3128743.0}, {"date": "2026-04-24", "close": 83.62, "volume": 4058992.0}, {"date": "2026-04-27", "close": 84.7, "volume": 5894700.0}, {"date": "2026-04-28", "close": 87.57, "volume": 6573022.0}, {"date": "2026-04-29", "close": 87.37, "volume": 10054340.0}, {"date": "2026-04-30", "close": 87.86, "volume": 8946316.0}, {"date": "2026-05-01", "close": 88.02, "volume": 4084405.0}, {"date": "2026-05-04", "close": 87.79, "volume": 6147348.0}, {"date": "2026-05-05", "close": 86.78, "volume": 4770130.0}, {"date": "2026-05-06", "close": 86.62, "volume": 4530997.0}, {"date": "2026-05-07", "close": 86.55, "volume": 5148365.0}, {"date": "2026-05-08", "close": 87.26, "volume": 4813330.0}, {"date": "2026-05-11", "close": 87.69, "volume": 4559574.0}, {"date": "2026-05-12", "close": 88.53, "volume": 6658023.0}, {"date": "2026-05-13", "close": 90.35, "volume": 6455760.0}, {"date": "2026-05-14", "close": 89.96, "volume": 3679549.0}, {"date": "2026-05-15", "close": 87.45, "volume": 3815278.0}, {"date": "2026-05-18", "close": 88.14, "volume": 4364322.0}, {"date": "2026-05-19", "close": 88.35, "volume": 4980928.0}, {"date": "2026-05-20", "close": 88.6, "volume": 3907515.0}, {"date": "2026-05-21", "close": 88.0, "volume": 5385213.0}, {"date": "2026-05-22", "close": 88.18, "volume": 2826821.0}, {"date": "2026-05-26", "close": 88.37, "volume": 3061366.0}, {"date": "2026-05-27", "close": 88.05, "volume": 3147811.0}, {"date": "2026-05-28", "close": 85.79, "volume": 2982029.0}, {"date": "2026-05-29", "close": 84.42, "volume": 5607826.0}, {"date": "2026-06-01", "close": 81.71, "volume": 2876243.0}, {"date": "2026-06-02", "close": 80.13, "volume": 3871759.0}, {"date": "2026-06-03", "close": 79.04, "volume": 4629851.0}, {"date": "2026-06-04", "close": 79.1, "volume": 3013441.0}, {"date": "2026-06-05", "close": 82.02, "volume": 3685693.0}, {"date": "2026-06-08", "close": 79.62, "volume": 3166682.0}, {"date": "2026-06-09", "close": 82.47, "volume": 3730562.0}, {"date": "2026-06-10", "close": 84.35, "volume": 4557329.0}, {"date": "2026-06-11", "close": 83.89, "volume": 3476983.0}, {"date": "2026-06-12", "close": 84.6, "volume": 2976945.0}, {"date": "2026-06-15", "close": 83.46, "volume": 4183221.0}, {"date": "2026-06-16", "close": 83.89, "volume": 3100319.0}, {"date": "2026-06-17", "close": 82.15, "volume": 3909299.0}, {"date": "2026-06-18", "close": 81.6, "volume": 8802914.0}, {"date": "2026-06-22", "close": 83.04, "volume": 4966242.0}, {"date": "2026-06-23", "close": 85.37, "volume": 3827688.0}, {"date": "2026-06-24", "close": 86.57, "volume": 5288607.0}, {"date": "2026-06-25", "close": 87.43, "volume": 3519907.0}, {"date": "2026-06-26", "close": 89.05, "volume": 5504959.0}, {"date": "2026-06-29", "close": 89.3, "volume": 3631100.0}, {"date": "2026-06-30", "close": 88.8, "volume": 5010633.0}, {"date": "2026-07-01", "close": 89.65, "volume": 7452153.0}, {"date": "2026-07-02", "close": 92.52, "volume": 6511662.0}, {"date": "2026-07-06", "close": 92.21, "volume": 2669705.0}, {"date": "2026-07-07", "close": 94.07, "volume": 3753227.0}, {"date": "2026-07-08", "close": 92.41, "volume": 3206918.0}, {"date": "2026-07-09", "close": 91.74, "volume": 2491041.0}, {"date": "2026-07-10", "close": 90.66, "volume": 3084090.0}, {"date": "2026-07-13", "close": 92.06, "volume": 2412149.0}, {"date": "2026-07-14", "close": 92.4, "volume": 1925516.0}, {"date": "2026-07-15", "close": 92.29, "volume": 3155977.0}, {"date": "2026-07-16", "close": 95.04, "volume": 3435474.0}, {"date": "2026-07-17", "close": 96.1, "volume": 3516833.0}, {"date": "2026-07-20", "close": 96.25, "volume": 2581315.0}, {"date": "2026-07-21", "close": 97.62, "volume": 2397384.0}, {"date": "2026-07-22", "close": 97.18, "volume": 2525233.0}, {"date": "2026-07-23", "close": 97.92, "volume": 2809355.0}, {"date": "2026-07-24", "close": 100.53, "volume": 2872037.0}, {"date": "2026-07-27", "close": 100.11, "volume": 3885407.0}, {"date": "2026-07-28", "close": 98.14, "volume": 4787089.0}, {"date": "2026-07-29", "close": 97.72, "volume": 4499563.0}, {"date": "2026-07-30", "close": 91.92, "volume": 6339545.0}, {"date": "2026-07-31", "close": 93.51, "volume": 4300571.0}, {"date": "2026-08-03", "close": 90.85, "volume": 4407978.0}, {"date": "2026-08-04", "close": 90.85, "volume": 3283378.0}, {"date": "2026-08-05", "close": 92.53, "volume": 3456622.0}, {"date": "2026-08-06", "close": 92.26, "volume": 2196904.0}, {"date": "2026-08-07", "close": 93.36, "volume": 2276725.0}, {"date": "2026-08-10", "close": 91.95, "volume": 2894052.0}, {"date": "2026-08-11", "close": 86.96, "volume": 4890102.0}, {"date": "2026-08-12", "close": 89.01, "volume": 2563948.0}, {"date": "2026-08-13", "close": 90.29, "volume": 2306085.0}, {"date": "2026-08-14", "close": 91.52, "volume": 3000747.0}, {"date": "2026-08-17", "close": 91.17, "volume": 2910973.0}], "refreshing": true}