{"ticker": "WELL", "overview": {"cik": "766704", "ticker": "WELL", "name": "WELLTOWER INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371418", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363709", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050186", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-28", "title": "Form 424B7", "accession": "0001628280-26-050180", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0001628280-26-050175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000766704-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000766704-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302020", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-08", "title": "Prospectus", "accession": "0001193125-26-298544", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-06", "title": "Form FWP", "accession": "0001193125-26-296425", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001193125-26-295742", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288714", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249823", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242148", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239608", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237176", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001284812-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206637", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201785", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001208", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000778", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-189039", "price_sensitive": true}, {"form": "424B7", "date": "2026-04-29", "title": "Form 424B7", "accession": "0001193125-26-189032", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001193125-26-188994", "price_sensitive": false}]}, "description": "WELLTOWER INC. trades as WELL on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 371 insider filings for the company, from March 2018 to August 2026. Across those, 10 insiders disclosed 6 open-market purchases totalling $5.63M against 8 sales totalling $3.27M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 5628964.875, "sell_n": 8, "sell_sum": 3273409.489313, "net": 2355555.385687, "insiders": 10, "first_date": "2018-03-15", "last_date": "2026-08-26"}, "metrics": {"ticker": "WELL", "has_prices": true, "as_of": "2026-08-26", "last": 241.56, "prev_close": 241.15, "change": 0.4099999999999966, "change_pct": 0.001700186605846969, "session_volume": 2368473.0, "vwap_5": 239.68449204060545, "vwap_20": 235.03030410356013, "vwap_60": 227.25843673770777, "vwap_250": 201.4841850260556, "high_52w": 252.07, "low_52w": 181.96, "avg_volume_20": 2961348.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-371418", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Andrew Gundlach", "who_key": "Gundlach Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2407650.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/2031329/000119312526371418/0001193125-26-371418-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0001193125-26-363709", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Dennis G. Lopez", "who_key": "LOPEZ DENNIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17330.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607083/000119312526363709/0001193125-26-363709-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "13DG-0001284812-26-000170", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 4.9% passive stake in WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000170-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001193125-26-288714", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Shankh Mitra", "who_key": "Mitra Shankh", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2946.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526288714/0001193125-26-288714-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001193125-26-242148", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Shankh Mitra", "who_key": "Mitra Shankh", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526242148/0001193125-26-242148-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0001193125-26-239608", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Dennis G. Lopez", "who_key": "LOPEZ DENNIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13608.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526239608/0001193125-26-239608-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "13DG-0001284812-26-000115", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. takes a 5.18% passive stake in WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000115-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001193125-26-206637", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Kenneth J. Bacon", "who_key": "BACON KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526206637/0001193125-26-206637-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-001208", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER 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 WELL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001208-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000778", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER 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 WELL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000778-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-42", "src": "CONGRESS", "ticker": "WELL", "cik": "", "company": "WELLTOWER INC.", "company_raw": "Welltower Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up WELL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-295", "src": "CONGRESS", "ticker": "WELL", "cik": "", "company": "WELLTOWER INC.", "company_raw": "Welltower Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up WELL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-002625", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER 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 WELL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002625-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001193125-26-083010", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Kenneth J. Bacon", "who_key": "BACON KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083010/0001193125-26-083010-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083018", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Karen B. DeSalvo", "who_key": "DeSalvo Karen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083018/0001193125-26-083018-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083045", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Dennis G. Lopez", "who_key": "LOPEZ DENNIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083045/0001193125-26-083045-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083061", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Ade J. Patton", "who_key": "Patton Ade J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083061/0001193125-26-083061-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083075", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Sergio Rivera", "who_key": "Rivera Sergio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083075/0001193125-26-083075-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083091", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Johnese Spisso", "who_key": "Spisso Johnese", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083091/0001193125-26-083091-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083111", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Andrew Gundlach", "who_key": "Gundlach Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083111/0001193125-26-083111-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-083127", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Kathryn M. Sullivan", "who_key": "SULLIVAN KATHRYN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526083127/0001193125-26-083127-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "0001193125-26-057225", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Joshua Fieweger", "who_key": "Fieweger Joshua", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526057225/0001193125-26-057225-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0001193125-26-057239", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Matthew Grant Mcqueen", "who_key": "Mcqueen Matthew Grant", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526057239/0001193125-26-057239-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0001193125-26-057258", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "John F. Burkart", "who_key": "Burkart John F.", "role": "Vice Chairman and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526057258/0001193125-26-057258-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0001193125-26-057277", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Nikhil Chaudhri", "who_key": "Chaudhri Nikhil", "role": "Co-President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526057277/0001193125-26-057277-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0001193125-26-057300", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Timothy McHugh", "who_key": "McHugh Timothy", "role": "Co-President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526057300/0001193125-26-057300-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0001193125-26-057306", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Shankh Mitra", "who_key": "Mitra Shankh", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526057306/0001193125-26-057306-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "HOUSE-2026-20034113-T13", "src": "CONGRESS", "ticker": "WELL", "cik": "", "company": "WELLTOWER INC.", "company_raw": "New\nS O: Morgan Stanley Trust Account\nSP Welltower Inc. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up WELL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001193125-26-016742", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Joshua Fieweger", "who_key": "Fieweger Joshua", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23334.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526016742/0001193125-26-016742-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419923}, {"id": "0001193125-26-002647", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Andrew Gundlach", "who_key": "Gundlach Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on WELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000119312526002647/0001193125-26-002647-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}], "recent_buys": [{"id": "0001193125-26-371418", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Andrew Gundlach", "who_key": "Gundlach Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2407650.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/2031329/000119312526371418/0001193125-26-371418-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0000950170-25-093086", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Andrew Gundlach", "who_key": "Gundlach Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3029200.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WELL lands a director's $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017025093086/0000950170-25-093086-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706483}, {"id": "0001209191-20-056416", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Philip L. Hawkins", "who_key": "HAWKINS PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105880.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $106K of WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919120056416/0001209191-20-056416-index.htm", "trade_date": "2020-10-30", "timestamp": "2020-10-30", "mins": 3160243}, {"id": "0001209191-18-046494", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Shankh Mitra", "who_key": "Mitra Shankh", "role": "EVP, Investments", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3940.1, "score": 18.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying WELL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118046494/0001209191-18-046494-index.htm", "trade_date": "2018-08-10", "timestamp": "2018-08-10", "mins": 4329523}, {"id": "0001209191-18-027158", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Gary Whitelaw", "who_key": "Whitelaw Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50115.575000000004, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118027158/0001209191-18-027158-index.htm", "trade_date": "2018-05-01", "timestamp": "2018-05-01", "mins": 4474963}, {"id": "0001209191-18-020239", "src": "INSIDERS", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Kenneth J. Bacon", "who_key": "BACON KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32179.199999999997, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118020239/0001209191-18-020239-index.htm", "trade_date": "2018-03-15", "timestamp": "2018-03-15", "mins": 4542643}], "institutional": [{"id": "13DG-0001284812-26-000170", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 4.9% passive stake in WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000170-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001284812-26-000115", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. takes a 5.18% passive stake in WELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000115-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001208", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER 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 WELL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001208-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000778", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER 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 WELL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000778-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002625", "src": "13DG", "ticker": "WELL", "cik": "766704", "company": "WELLTOWER INC.", "company_raw": "WELLTOWER 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 WELL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002625-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Welltower Inc. Common Stock", "new_value": "WELLTOWER INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000766704", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000766704", "applied": 1, "detected_at": "2026-10-28T17:06:37.813969"}]}, "key_people": [{"who": "Andrew Gundlach", "who_key": "Gundlach Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5436850.0, "sold": 0, "net": 5436850.0, "trades": 2, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2407650.0, "date": "2026-08-26", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2031329/000119312526371418/0001193125-26-371418-index.htm"}, {"action": "BUY", "amount": 3029200.0, "date": "2025-06-30", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017025093086/0000950170-25-093086-index.htm"}], "latest": {"action": "BUY", "amount": 2407650.0, "date": "2026-08-26", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2031329/000119312526371418/0001193125-26-371418-index.htm"}}, {"who": "Thomas J. Derosa", "who_key": "DEROSA THOMAS J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1503976.686, "net": -1503976.686, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1503976.686, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919119030075/0001209191-19-030075-index.htm"}], "latest": {"action": "SELL", "amount": 1503976.686, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919119030075/0001209191-19-030075-index.htm"}}, {"who": "Mercedes Kerr", "who_key": "Kerr Mercedes", "role": "EVP-Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 690183.271, "net": -690183.271, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372500.0, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919119015129/0001209191-19-015129-index.htm"}, {"action": "SELL", "amount": 317683.271, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118062489/0001209191-18-062489-index.htm"}], "latest": {"action": "SELL", "amount": 372500.0, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919119015129/0001209191-19-015129-index.htm"}}, {"who": "Karen B. DeSalvo", "who_key": "DeSalvo Karen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 605720.0, "net": -605720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 605720.0, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017025061979/0000950170-25-061979-index.htm"}], "latest": {"action": "SELL", "amount": 605720.0, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017025061979/0000950170-25-061979-index.htm"}}, {"who": "Kenneth J. Bacon", "who_key": "BACON KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32179.199999999997, "sold": 473456.0, "net": -441276.8, "trades": 3, "top_score": 34.6, "lean": "selling", "history": [{"action": "SELL", "amount": 286418.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017024135012/0000950170-24-135012-index.htm"}, {"action": "SELL", "amount": 187038.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017024069449/0000950170-24-069449-index.htm"}, {"action": "BUY", "amount": 32179.199999999997, "date": "2018-03-15", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118020239/0001209191-18-020239-index.htm"}], "latest": {"action": "SELL", "amount": 286418.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000095017024135012/0000950170-24-135012-index.htm"}}, {"who": "Philip L. Hawkins", "who_key": "HAWKINS PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 105880.0, "sold": 0, "net": 105880.0, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 105880.0, "date": "2020-10-30", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919120056416/0001209191-20-056416-index.htm"}], "latest": {"action": "BUY", "amount": 105880.0, "date": "2020-10-30", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919120056416/0001209191-20-056416-index.htm"}}, {"who": "Gary Whitelaw", "who_key": "Whitelaw Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50115.575000000004, "sold": 0, "net": 50115.575000000004, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 50115.575000000004, "date": "2018-05-01", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118027158/0001209191-18-027158-index.htm"}], "latest": {"action": "BUY", "amount": 50115.575000000004, "date": "2018-05-01", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/766704/000120919118027158/0001209191-18-027158-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-26", "net": 2407650.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371418", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363709", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050186", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-28", "title": "Form 424B7", "accession": "0001628280-26-050180", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0001628280-26-050175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000766704-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000766704-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302020", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-08", "title": "Prospectus", "accession": "0001193125-26-298544", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-06", "title": "Form FWP", "accession": "0001193125-26-296425", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001193125-26-295742", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288714", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249823", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242148", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239608", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237176", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001284812-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206637", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201785", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001208", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000778", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-189039", "price_sensitive": true}, {"form": "424B7", "date": "2026-04-29", "title": "Form 424B7", "accession": "0001193125-26-189032", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001193125-26-188994", "price_sensitive": false}], "performance": {"ticker": "WELL", "has_prices": true, "summary": {"n": 10, "avg": 1.7591006064429067, "win_rate": 0.9, "best": 3.494139534883721, "worst": 0.0, "as_of": "2026-08-26"}, "buys": [{"who": "Gundlach Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2407650.0, "date": "2026-08-26", "score": 57.5, "ref_price": 241.56, "return": 0.0}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 195.3, "return": 0.23686635944700454}, {"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": 195.77, "return": 0.23389691985493175}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-02-11", "score": 0.0, "ref_price": 207.88, "return": 0.16201654800846646}, {"who": "Gundlach Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3029200.0, "date": "2025-06-30", "score": 71.8, "ref_price": 153.73, "return": 0.5713263513953035}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 57.91, "return": 3.171300293558971}, {"who": "HAWKINS PHILIP L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105880.0, "date": "2020-10-30", "score": 45.8, "ref_price": 53.77, "return": 3.492467918913892}, {"who": "Mitra Shankh", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Investments", "amount": 3940.1, "date": "2018-08-10", "score": 18.3, "ref_price": 63.14, "return": 2.8257839721254356}, {"who": "Whitelaw Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50115.575000000004, "date": "2018-05-01", "score": 37.9, "ref_price": 54.86, "return": 3.4032081662413414}, {"who": "BACON KENNETH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32179.199999999997, "date": "2018-03-15", "score": 34.6, "ref_price": 53.75, "return": 3.494139534883721}]}, "price_series": [{"date": "2016-08-08", "close": 77.05, "volume": 1559852.0}, {"date": "2016-08-09", "close": 78.26, "volume": 2269918.0}, {"date": "2016-08-10", "close": 78.9, "volume": 2008753.0}, {"date": "2016-08-11", "close": 77.75, "volume": 2055823.0}, {"date": "2016-08-12", "close": 78.36, "volume": 1651620.0}, {"date": "2016-08-15", "close": 77.75, "volume": 1663687.0}, {"date": "2016-08-16", "close": 76.67, "volume": 1622981.0}, {"date": "2016-08-17", "close": 77.0, "volume": 1953758.0}, {"date": "2016-08-18", "close": 76.89, "volume": 1234384.0}, {"date": "2016-08-19", "close": 76.26, "volume": 1774190.0}, {"date": "2016-08-22", "close": 76.64, "volume": 1535907.0}, {"date": "2016-08-23", "close": 76.91, "volume": 1178475.0}, {"date": "2016-08-24", "close": 76.29, "volume": 1062389.0}, {"date": "2016-08-25", "close": 77.0, "volume": 1438336.0}, {"date": "2016-08-26", "close": 75.78, "volume": 1916136.0}, {"date": "2016-08-29", "close": 76.96, "volume": 1484166.0}, {"date": "2016-08-30", "close": 77.0, "volume": 1117650.0}, {"date": "2016-08-31", "close": 76.75, "volume": 2259256.0}, {"date": "2016-09-01", "close": 76.43, "volume": 1256866.0}, {"date": "2016-09-02", "close": 76.7, "volume": 1676194.0}, {"date": "2016-09-06", "close": 77.92, "volume": 1874416.0}, {"date": "2016-09-07", "close": 78.19, "volume": 1289439.0}, {"date": "2016-09-08", "close": 77.38, "volume": 3189116.0}, {"date": "2016-09-09", "close": 73.75, "volume": 3189554.0}, {"date": "2016-09-12", "close": 74.77, "volume": 2175945.0}, {"date": "2016-09-13", "close": 73.09, "volume": 1893736.0}, {"date": "2016-09-14", "close": 73.54, "volume": 1927365.0}, {"date": "2016-09-15", "close": 73.61, "volume": 1614317.0}, {"date": "2016-09-16", "close": 73.19, "volume": 3372393.0}, {"date": "2016-09-19", "close": 73.25, "volume": 2612242.0}, {"date": "2016-09-20", "close": 73.18, "volume": 2529215.0}, {"date": "2016-09-21", "close": 74.34, "volume": 2891675.0}, {"date": "2016-09-22", "close": 76.09, "volume": 2901542.0}, {"date": "2016-09-23", "close": 76.4, "volume": 1666639.0}, {"date": "2016-09-26", "close": 76.8, "volume": 2816385.0}, {"date": "2016-09-27", "close": 75.52, "volume": 2404419.0}, {"date": "2016-09-28", "close": 76.45, "volume": 1639989.0}, {"date": "2016-09-29", "close": 75.81, "volume": 1722540.0}, {"date": "2016-09-30", "close": 74.77, "volume": 2100950.0}, {"date": "2016-10-03", "close": 73.79, "volume": 1850460.0}, {"date": "2016-10-04", "close": 71.88, "volume": 2479815.0}, {"date": "2016-10-05", "close": 70.38, "volume": 2847495.0}, {"date": "2016-10-06", "close": 70.33, "volume": 3065927.0}, {"date": "2016-10-07", "close": 69.54, "volume": 2749827.0}, {"date": "2016-10-10", "close": 69.79, "volume": 1279024.0}, {"date": "2016-10-11", "close": 68.74, "volume": 1775646.0}, {"date": "2016-10-12", "close": 69.12, "volume": 1420324.0}, {"date": "2016-10-13", "close": 69.89, "volume": 1594167.0}, {"date": "2016-10-14", "close": 69.43, "volume": 1508602.0}, {"date": "2016-10-17", "close": 69.33, "volume": 1496023.0}, {"date": "2016-10-18", "close": 70.33, "volume": 1473429.0}, {"date": "2016-10-19", "close": 70.59, "volume": 1963049.0}, {"date": "2016-10-20", "close": 70.88, "volume": 1619480.0}, {"date": "2016-10-21", "close": 70.5, "volume": 1257402.0}, {"date": "2016-10-24", "close": 70.86, "volume": 1121315.0}, {"date": "2016-10-25", "close": 70.97, "volume": 1118845.0}, {"date": "2016-10-26", "close": 69.69, "volume": 1075593.0}, {"date": "2016-10-27", "close": 68.4, "volume": 1863423.0}, {"date": "2016-10-28", "close": 68.45, "volume": 1946260.0}, {"date": "2016-10-31", "close": 68.53, "volume": 2497706.0}, {"date": "2016-11-01", "close": 67.41, "volume": 3891614.0}, {"date": "2016-11-02", "close": 67.21, "volume": 4006705.0}, {"date": "2016-11-03", "close": 65.98, "volume": 3366180.0}, {"date": "2016-11-04", "close": 65.14, "volume": 2634699.0}, {"date": "2016-11-07", "close": 66.24, "volume": 2251976.0}, {"date": "2016-11-08", "close": 64.97, "volume": 2692798.0}, {"date": "2016-11-09", "close": 62.75, "volume": 4956053.0}, {"date": "2016-11-10", "close": 61.01, "volume": 6100107.0}, {"date": "2016-11-11", "close": 61.52, "volume": 3337510.0}, {"date": "2016-11-14", "close": 63.72, "volume": 3366214.0}, {"date": "2016-11-15", "close": 62.76, "volume": 2559791.0}, {"date": "2016-11-16", "close": 63.01, "volume": 2493888.0}, {"date": "2016-11-17", "close": 61.98, "volume": 2037863.0}, {"date": "2016-11-18", "close": 62.49, "volume": 2177514.0}, {"date": "2016-11-21", "close": 61.85, "volume": 2311088.0}, {"date": "2016-11-22", "close": 62.42, "volume": 2598240.0}, {"date": "2016-11-23", "close": 62.18, "volume": 2108121.0}, {"date": "2016-11-25", "close": 62.64, "volume": 817025.0}, {"date": "2016-11-28", "close": 63.4, "volume": 2465366.0}, {"date": "2016-11-29", "close": 64.19, "volume": 2438392.0}, {"date": "2016-11-30", "close": 62.78, "volume": 4513008.0}, {"date": "2016-12-01", "close": 61.41, "volume": 2439004.0}, {"date": "2016-12-02", "close": 62.78, "volume": 2688595.0}, {"date": "2016-12-05", "close": 62.66, "volume": 2648568.0}, {"date": "2016-12-06", "close": 63.55, "volume": 2460480.0}, {"date": "2016-12-07", "close": 65.27, "volume": 2809887.0}, {"date": "2016-12-08", "close": 65.61, "volume": 2119386.0}, {"date": "2016-12-09", "close": 65.67, "volume": 1658655.0}, {"date": "2016-12-12", "close": 66.54, "volume": 2087319.0}, {"date": "2016-12-13", "close": 66.59, "volume": 2284107.0}, {"date": "2016-12-14", "close": 64.49, "volume": 2747587.0}, {"date": "2016-12-15", "close": 63.34, "volume": 4009454.0}, {"date": "2016-12-16", "close": 65.18, "volume": 5069118.0}, {"date": "2016-12-19", "close": 66.38, "volume": 1822383.0}, {"date": "2016-12-20", "close": 66.46, "volume": 1386453.0}, {"date": "2016-12-21", "close": 65.31, "volume": 1634565.0}, {"date": "2016-12-22", "close": 65.34, "volume": 1288992.0}, {"date": "2016-12-23", "close": 65.51, "volume": 909192.0}, {"date": "2016-12-27", "close": 65.86, "volume": 1219127.0}, {"date": "2016-12-28", "close": 65.4, "volume": 993485.0}, {"date": "2016-12-29", "close": 65.77, "volume": 1506756.0}, {"date": "2016-12-30", "close": 66.93, "volume": 1688157.0}, {"date": "2017-01-03", "close": 66.17, "volume": 2084833.0}, {"date": "2017-01-04", "close": 66.68, "volume": 2067055.0}, {"date": "2017-01-05", "close": 68.17, "volume": 2227976.0}, {"date": "2017-01-06", "close": 68.45, "volume": 1908470.0}, {"date": "2017-01-09", "close": 68.4, "volume": 1806565.0}, {"date": "2017-01-10", "close": 66.32, "volume": 3252208.0}, {"date": "2017-01-11", "close": 66.4, "volume": 2741114.0}, {"date": "2017-01-12", "close": 66.85, "volume": 1611306.0}, {"date": "2017-01-13", "close": 66.66, "volume": 1156540.0}, {"date": "2017-01-17", "close": 67.3, "volume": 1469251.0}, {"date": "2017-01-18", "close": 67.08, "volume": 2514773.0}, {"date": "2017-01-19", "close": 66.4, "volume": 1769751.0}, {"date": "2017-01-20", "close": 66.76, "volume": 1540751.0}, {"date": "2017-01-23", "close": 67.68, "volume": 1884673.0}, {"date": "2017-01-24", "close": 67.3, "volume": 1865794.0}, {"date": "2017-01-25", "close": 66.36, "volume": 1571008.0}, {"date": "2017-01-26", "close": 66.14, "volume": 1714590.0}, {"date": "2017-01-27", "close": 65.94, "volume": 1189199.0}, {"date": "2017-01-30", "close": 66.34, "volume": 1264225.0}, {"date": "2017-01-31", "close": 66.3, "volume": 2561945.0}, {"date": "2017-02-01", "close": 65.27, "volume": 2041482.0}, {"date": "2017-02-02", "close": 66.34, "volume": 1726841.0}, {"date": "2017-02-03", "close": 65.43, "volume": 1802357.0}, {"date": "2017-02-06", "close": 66.17, "volume": 1807884.0}, {"date": "2017-02-07", "close": 65.87, "volume": 1406851.0}, {"date": "2017-02-08", "close": 66.03, "volume": 2013303.0}, {"date": "2017-02-09", "close": 65.39, "volume": 1653220.0}, {"date": "2017-02-10", "close": 65.87, "volume": 1461978.0}, {"date": "2017-02-13", "close": 66.29, "volume": 1747041.0}, {"date": "2017-02-14", "close": 65.51, "volume": 1346764.0}, {"date": "2017-02-15", "close": 65.58, "volume": 1692789.0}, {"date": "2017-02-16", "close": 66.08, "volume": 1347396.0}, {"date": "2017-02-17", "close": 65.92, "volume": 2199334.0}, {"date": "2017-02-21", "close": 66.94, "volume": 2031409.0}, {"date": "2017-02-22", "close": 67.7, "volume": 2667328.0}, {"date": "2017-02-23", "close": 68.85, "volume": 1773338.0}, {"date": "2017-02-24", "close": 70.06, "volume": 2476806.0}, {"date": "2017-02-27", "close": 70.04, "volume": 1572814.0}, {"date": "2017-02-28", "close": 70.38, "volume": 2360923.0}, {"date": "2017-03-01", "close": 69.48, "volume": 2405909.0}, {"date": "2017-03-02", "close": 69.95, "volume": 2183798.0}, {"date": "2017-03-03", "close": 69.57, "volume": 1450036.0}, {"date": "2017-03-06", "close": 68.54, "volume": 1477410.0}, {"date": "2017-03-07", "close": 68.49, "volume": 1218096.0}, {"date": "2017-03-08", "close": 67.02, "volume": 1868614.0}, {"date": "2017-03-09", "close": 65.8, "volume": 1913807.0}, {"date": "2017-03-10", "close": 66.17, "volume": 2174292.0}, {"date": "2017-03-13", "close": 66.0, "volume": 2017207.0}, {"date": "2017-03-14", "close": 66.05, "volume": 1726433.0}, {"date": "2017-03-15", "close": 67.24, "volume": 2294767.0}, {"date": "2017-03-16", "close": 67.29, "volume": 1708981.0}, {"date": "2017-03-17", "close": 67.28, "volume": 3462727.0}, {"date": "2017-03-20", "close": 67.78, "volume": 2160784.0}, {"date": "2017-03-21", "close": 67.82, "volume": 1933409.0}, {"date": "2017-03-22", "close": 68.66, "volume": 1739510.0}, {"date": "2017-03-23", "close": 69.6, "volume": 2576249.0}, {"date": "2017-03-24", "close": 69.67, "volume": 1300131.0}, {"date": "2017-03-27", "close": 70.13, "volume": 2424385.0}, {"date": "2017-03-28", "close": 70.61, "volume": 1931410.0}, {"date": "2017-03-29", "close": 70.93, "volume": 2334579.0}, {"date": "2017-03-30", "close": 70.78, "volume": 1818718.0}, {"date": "2017-03-31", "close": 70.82, "volume": 2650443.0}, {"date": "2017-04-03", "close": 71.15, "volume": 2027353.0}, {"date": "2017-04-04", "close": 70.58, "volume": 2834833.0}, {"date": "2017-04-05", "close": 71.3, "volume": 2140848.0}, {"date": "2017-04-06", "close": 71.58, "volume": 2190183.0}, {"date": "2017-04-07", "close": 72.26, "volume": 2163490.0}, {"date": "2017-04-10", "close": 72.89, "volume": 1676819.0}, {"date": "2017-04-11", "close": 72.79, "volume": 1274801.0}, {"date": "2017-04-12", "close": 72.93, "volume": 1523305.0}, {"date": "2017-04-13", "close": 72.85, "volume": 1819299.0}, {"date": "2017-04-17", "close": 73.39, "volume": 1304024.0}, {"date": "2017-04-18", "close": 74.24, "volume": 2449017.0}, {"date": "2017-04-19", "close": 73.87, "volume": 2300680.0}, {"date": "2017-04-20", "close": 74.07, "volume": 1617677.0}, {"date": "2017-04-21", "close": 73.68, "volume": 2306779.0}, {"date": "2017-04-24", "close": 72.5, "volume": 2955044.0}, {"date": "2017-04-25", "close": 72.67, "volume": 1112316.0}, {"date": "2017-04-26", "close": 71.83, "volume": 1562637.0}, {"date": "2017-04-27", "close": 72.16, "volume": 1287730.0}, {"date": "2017-04-28", "close": 71.44, "volume": 1922706.0}, {"date": "2017-05-01", "close": 71.2, "volume": 1670932.0}, {"date": "2017-05-02", "close": 70.75, "volume": 2528022.0}, {"date": "2017-05-03", "close": 69.81, "volume": 2182102.0}, {"date": "2017-05-04", "close": 69.86, "volume": 1971596.0}, {"date": "2017-05-05", "close": 69.8, "volume": 1888156.0}, {"date": "2017-05-08", "close": 69.72, "volume": 1813181.0}, {"date": "2017-05-09", "close": 69.03, "volume": 1659882.0}, {"date": "2017-05-10", "close": 70.01, "volume": 1498416.0}, {"date": "2017-05-11", "close": 71.5, "volume": 1856261.0}, {"date": "2017-05-12", "close": 71.85, "volume": 2421054.0}, {"date": "2017-05-15", "close": 71.66, "volume": 1491914.0}, {"date": "2017-05-16", "close": 71.6, "volume": 1395342.0}, {"date": "2017-05-17", "close": 72.26, "volume": 2538923.0}, {"date": "2017-05-18", "close": 72.93, "volume": 1942588.0}, {"date": "2017-05-19", "close": 73.24, "volume": 1910919.0}, {"date": "2017-05-22", "close": 73.4, "volume": 1664714.0}, {"date": "2017-05-23", "close": 73.25, "volume": 1647722.0}, {"date": "2017-05-24", "close": 73.53, "volume": 1124369.0}, {"date": "2017-05-25", "close": 73.16, "volume": 1248940.0}, {"date": "2017-05-26", "close": 72.53, "volume": 1381528.0}, {"date": "2017-05-30", "close": 72.5, "volume": 1245206.0}, {"date": "2017-05-31", "close": 72.54, "volume": 2500189.0}, {"date": "2017-06-01", "close": 72.96, "volume": 1495177.0}, {"date": "2017-06-02", "close": 73.79, "volume": 1484159.0}, {"date": "2017-06-05", "close": 73.47, "volume": 874212.0}, {"date": "2017-06-06", "close": 73.03, "volume": 884553.0}, {"date": "2017-06-07", "close": 73.18, "volume": 1341027.0}, {"date": "2017-06-08", "close": 72.9, "volume": 1105229.0}, {"date": "2017-06-09", "close": 73.45, "volume": 1231599.0}, {"date": "2017-06-12", "close": 74.04, "volume": 2015124.0}, {"date": "2017-06-13", "close": 74.14, "volume": 1555454.0}, {"date": "2017-06-14", "close": 74.44, "volume": 2332086.0}, {"date": "2017-06-15", "close": 74.67, "volume": 1722003.0}, {"date": "2017-06-16", "close": 75.6, "volume": 3944156.0}, {"date": "2017-06-19", "close": 76.25, "volume": 2035202.0}, {"date": "2017-06-20", "close": 76.92, "volume": 2215080.0}, {"date": "2017-06-21", "close": 77.15, "volume": 1762945.0}, {"date": "2017-06-22", "close": 77.49, "volume": 1638848.0}, {"date": "2017-06-23", "close": 77.43, "volume": 2210166.0}, {"date": "2017-06-26", "close": 77.66, "volume": 1107704.0}, {"date": "2017-06-27", "close": 76.5, "volume": 1476808.0}, {"date": "2017-06-28", "close": 76.53, "volume": 1366795.0}, {"date": "2017-06-29", "close": 74.5, "volume": 2109741.0}, {"date": "2017-06-30", "close": 74.85, "volume": 1903072.0}, {"date": "2017-07-03", "close": 75.76, "volume": 934921.0}, {"date": "2017-07-05", "close": 75.09, "volume": 1350956.0}, {"date": "2017-07-06", "close": 73.07, "volume": 1490071.0}, {"date": "2017-07-07", "close": 72.9, "volume": 1494657.0}, {"date": "2017-07-10", "close": 72.53, "volume": 1118028.0}, {"date": "2017-07-11", "close": 72.61, "volume": 984365.0}, {"date": "2017-07-12", "close": 73.71, "volume": 1020788.0}, {"date": "2017-07-13", "close": 73.3, "volume": 956381.0}, {"date": "2017-07-14", "close": 73.75, "volume": 1087680.0}, {"date": "2017-07-17", "close": 73.85, "volume": 1286279.0}, {"date": "2017-07-18", "close": 74.05, "volume": 1255728.0}, {"date": "2017-07-19", "close": 74.13, "volume": 1190693.0}, {"date": "2017-07-20", "close": 73.7, "volume": 1295166.0}, {"date": "2017-07-21", "close": 73.93, "volume": 1227350.0}, {"date": "2017-07-24", "close": 73.15, "volume": 1855047.0}, {"date": "2017-07-25", "close": 73.01, "volume": 1622491.0}, {"date": "2017-07-26", "close": 73.29, "volume": 1007731.0}, {"date": "2017-07-27", "close": 72.79, "volume": 1396760.0}, {"date": "2017-07-28", "close": 73.07, "volume": 1365187.0}, {"date": "2017-07-31", "close": 73.39, "volume": 2128557.0}, {"date": "2017-08-01", "close": 72.32, "volume": 2091627.0}, {"date": "2017-08-02", "close": 72.43, "volume": 1455892.0}, {"date": "2017-08-03", "close": 73.06, "volume": 1632550.0}, {"date": "2017-08-04", "close": 71.83, "volume": 1361389.0}, {"date": "2017-08-07", "close": 71.92, "volume": 1253081.0}, {"date": "2017-08-08", "close": 71.94, "volume": 1535993.0}, {"date": "2017-08-09", "close": 71.24, "volume": 1222351.0}, {"date": "2017-08-10", "close": 70.6, "volume": 1486133.0}, {"date": "2017-08-11", "close": 70.4, "volume": 1346528.0}, {"date": "2017-08-14", "close": 71.75, "volume": 1605665.0}, {"date": "2017-08-15", "close": 71.24, "volume": 1590694.0}, {"date": "2017-08-16", "close": 72.0, "volume": 1661414.0}, {"date": "2017-08-17", "close": 71.1, "volume": 1342679.0}, {"date": "2017-08-18", "close": 70.65, "volume": 1374690.0}, {"date": "2017-08-21", "close": 71.98, "volume": 1378290.0}, {"date": "2017-08-22", "close": 70.93, "volume": 1176650.0}, {"date": "2017-08-23", "close": 71.58, "volume": 929281.0}, {"date": "2017-08-24", "close": 71.41, "volume": 1510262.0}, {"date": "2017-08-25", "close": 71.92, "volume": 1300762.0}, {"date": "2017-08-28", "close": 71.24, "volume": 931688.0}, {"date": "2017-08-29", "close": 71.93, "volume": 1509339.0}, {"date": "2017-08-30", "close": 72.51, "volume": 2275064.0}, {"date": "2017-08-31", "close": 73.22, "volume": 2598013.0}, {"date": "2017-09-01", "close": 73.67, "volume": 1731227.0}, {"date": "2017-09-05", "close": 74.06, "volume": 2400387.0}, {"date": "2017-09-06", "close": 73.67, "volume": 2253689.0}, {"date": "2017-09-07", "close": 73.99, "volume": 1085289.0}, {"date": "2017-09-08", "close": 74.67, "volume": 1451063.0}, {"date": "2017-09-11", "close": 75.36, "volume": 1722360.0}, {"date": "2017-09-12", "close": 74.34, "volume": 1424704.0}, {"date": "2017-09-13", "close": 74.1, "volume": 1490067.0}, {"date": "2017-09-14", "close": 74.45, "volume": 1651481.0}, {"date": "2017-09-15", "close": 74.57, "volume": 2809531.0}, {"date": "2017-09-18", "close": 74.31, "volume": 1430737.0}, {"date": "2017-09-19", "close": 73.43, "volume": 1681232.0}, {"date": "2017-09-20", "close": 73.2, "volume": 2130237.0}, {"date": "2017-09-21", "close": 72.2, "volume": 1566082.0}, {"date": "2017-09-22", "close": 70.96, "volume": 1853118.0}, {"date": "2017-09-25", "close": 71.31, "volume": 1513053.0}, {"date": "2017-09-26", "close": 71.81, "volume": 2810201.0}, {"date": "2017-09-27", "close": 69.91, "volume": 2379656.0}, {"date": "2017-09-28", "close": 70.58, "volume": 1152319.0}, {"date": "2017-09-29", "close": 70.28, "volume": 2057905.0}, {"date": "2017-10-02", "close": 69.55, "volume": 1777730.0}, {"date": "2017-10-03", "close": 69.44, "volume": 1546643.0}, {"date": "2017-10-04", "close": 68.63, "volume": 3287056.0}, {"date": "2017-10-05", "close": 68.52, "volume": 2052764.0}, {"date": "2017-10-06", "close": 68.35, "volume": 2905085.0}, {"date": "2017-10-09", "close": 68.25, "volume": 1268452.0}, {"date": "2017-10-10", "close": 68.01, "volume": 2688915.0}, {"date": "2017-10-11", "close": 67.94, "volume": 1988386.0}, {"date": "2017-10-12", "close": 68.01, "volume": 1401500.0}, {"date": "2017-10-13", "close": 68.2, "volume": 1923865.0}, {"date": "2017-10-16", "close": 68.07, "volume": 1274921.0}, {"date": "2017-10-17", "close": 68.19, "volume": 1273403.0}, {"date": "2017-10-18", "close": 68.31, "volume": 1269118.0}, {"date": "2017-10-19", "close": 68.18, "volume": 1221083.0}, {"date": "2017-10-20", "close": 68.17, "volume": 1529958.0}, {"date": "2017-10-23", "close": 67.49, "volume": 1339284.0}, {"date": "2017-10-24", "close": 66.85, "volume": 1650441.0}, {"date": "2017-10-25", "close": 66.2, "volume": 1557514.0}, {"date": "2017-10-26", "close": 65.76, "volume": 1133938.0}, {"date": "2017-10-27", "close": 67.16, "volume": 1930263.0}, {"date": "2017-10-30", "close": 67.21, "volume": 1276506.0}, {"date": "2017-10-31", "close": 66.96, "volume": 1384621.0}, {"date": "2017-11-01", "close": 67.02, "volume": 1192817.0}, {"date": "2017-11-02", "close": 67.72, "volume": 1883989.0}, {"date": "2017-11-03", "close": 68.15, "volume": 1396492.0}, {"date": "2017-11-06", "close": 68.0, "volume": 2125987.0}, {"date": "2017-11-07", "close": 68.59, "volume": 2738092.0}, {"date": "2017-11-08", "close": 68.75, "volume": 2141612.0}, {"date": "2017-11-09", "close": 68.28, "volume": 1452268.0}, {"date": "2017-11-10", "close": 68.12, "volume": 1400065.0}, {"date": "2017-11-13", "close": 68.32, "volume": 2534665.0}, {"date": "2017-11-14", "close": 68.09, "volume": 1378026.0}, {"date": "2017-11-15", "close": 67.74, "volume": 2358850.0}, {"date": "2017-11-16", "close": 67.94, "volume": 1783966.0}, {"date": "2017-11-17", "close": 67.96, "volume": 1358873.0}, {"date": "2017-11-20", "close": 67.93, "volume": 1297939.0}, {"date": "2017-11-21", "close": 68.29, "volume": 2174773.0}, {"date": "2017-11-22", "close": 68.17, "volume": 1264345.0}, {"date": "2017-11-24", "close": 68.26, "volume": 462210.0}, {"date": "2017-11-27", "close": 67.47, "volume": 1209887.0}, {"date": "2017-11-28", "close": 67.12, "volume": 1586123.0}, {"date": "2017-11-29", "close": 67.28, "volume": 1585114.0}, {"date": "2017-11-30", "close": 67.46, "volume": 2523857.0}, {"date": "2017-12-01", "close": 67.96, "volume": 2051724.0}, {"date": "2017-12-04", "close": 67.13, "volume": 2467125.0}, {"date": "2017-12-05", "close": 66.12, "volume": 2672594.0}, {"date": "2017-12-06", "close": 66.29, "volume": 2226394.0}, {"date": "2017-12-07", "close": 66.19, "volume": 2548810.0}, {"date": "2017-12-08", "close": 66.32, "volume": 2018182.0}, {"date": "2017-12-11", "close": 65.92, "volume": 2106824.0}, {"date": "2017-12-12", "close": 66.12, "volume": 2458774.0}, {"date": "2017-12-13", "close": 66.41, "volume": 2331169.0}, {"date": "2017-12-14", "close": 66.29, "volume": 1906611.0}, {"date": "2017-12-15", "close": 66.94, "volume": 4753050.0}, {"date": "2017-12-18", "close": 67.34, "volume": 1622739.0}, {"date": "2017-12-19", "close": 64.48, "volume": 4094343.0}, {"date": "2017-12-20", "close": 63.66, "volume": 2182182.0}, {"date": "2017-12-21", "close": 63.48, "volume": 1871747.0}, {"date": "2017-12-22", "close": 63.4, "volume": 1586152.0}, {"date": "2017-12-26", "close": 63.49, "volume": 1811649.0}, {"date": "2017-12-27", "close": 63.27, "volume": 1565407.0}, {"date": "2017-12-28", "close": 63.72, "volume": 1276879.0}, {"date": "2017-12-29", "close": 63.77, "volume": 1378489.0}, {"date": "2018-01-02", "close": 64.03, "volume": 1997332.0}, {"date": "2018-01-03", "close": 64.14, "volume": 1832568.0}, {"date": "2018-01-04", "close": 62.76, "volume": 1993539.0}, {"date": "2018-01-05", "close": 62.37, "volume": 2003337.0}, {"date": "2018-01-08", "close": 62.59, "volume": 1623088.0}, {"date": "2018-01-09", "close": 61.37, "volume": 2032819.0}, {"date": "2018-01-10", "close": 60.71, "volume": 3072933.0}, {"date": "2018-01-11", "close": 60.17, "volume": 2414321.0}, {"date": "2018-01-12", "close": 59.16, "volume": 2685279.0}, {"date": "2018-01-16", "close": 59.26, "volume": 3145457.0}, {"date": "2018-01-17", "close": 60.11, "volume": 4695959.0}, {"date": "2018-01-18", "close": 59.29, "volume": 3496432.0}, {"date": "2018-01-19", "close": 59.29, "volume": 3011607.0}, {"date": "2018-01-22", "close": 59.33, "volume": 2818632.0}, {"date": "2018-01-23", "close": 60.32, "volume": 2759326.0}, {"date": "2018-01-24", "close": 60.54, "volume": 2368096.0}, {"date": "2018-01-25", "close": 60.84, "volume": 2133911.0}, {"date": "2018-01-26", "close": 60.59, "volume": 2206312.0}, {"date": "2018-01-29", "close": 59.52, "volume": 2085468.0}, {"date": "2018-01-30", "close": 58.53, "volume": 2433072.0}, {"date": "2018-01-31", "close": 59.97, "volume": 4265585.0}, {"date": "2018-02-01", "close": 58.04, "volume": 2608889.0}, {"date": "2018-02-02", "close": 58.45, "volume": 2827526.0}, {"date": "2018-02-05", "close": 56.53, "volume": 3524984.0}, {"date": "2018-02-06", "close": 57.21, "volume": 3943257.0}, {"date": "2018-02-07", "close": 56.55, "volume": 3239520.0}, {"date": "2018-02-08", "close": 54.67, "volume": 3956491.0}, {"date": "2018-02-09", "close": 55.48, "volume": 4303878.0}, {"date": "2018-02-12", "close": 54.27, "volume": 4115633.0}, {"date": "2018-02-13", "close": 55.08, "volume": 3839234.0}, {"date": "2018-02-14", "close": 54.15, "volume": 3249046.0}, {"date": "2018-02-15", "close": 55.17, "volume": 2908528.0}, {"date": "2018-02-16", "close": 55.79, "volume": 4051061.0}, {"date": "2018-02-20", "close": 54.8, "volume": 2639034.0}, {"date": "2018-02-21", "close": 53.99, "volume": 3418186.0}, {"date": "2018-02-22", "close": 53.74, "volume": 3324196.0}, {"date": "2018-02-23", "close": 54.41, "volume": 2661174.0}, {"date": "2018-02-26", "close": 54.4, "volume": 2582871.0}, {"date": "2018-02-27", "close": 52.22, "volume": 3190249.0}, {"date": "2018-02-28", "close": 52.5, "volume": 3342606.0}, {"date": "2018-03-01", "close": 52.65, "volume": 2684605.0}, {"date": "2018-03-02", "close": 52.93, "volume": 2385856.0}, {"date": "2018-03-05", "close": 54.07, "volume": 3113707.0}, {"date": "2018-03-06", "close": 52.86, "volume": 3069016.0}, {"date": "2018-03-07", "close": 53.97, "volume": 2579971.0}, {"date": "2018-03-08", "close": 53.57, "volume": 2279921.0}, {"date": "2018-03-09", "close": 53.56, "volume": 2122424.0}, {"date": "2018-03-12", "close": 54.73, "volume": 2807481.0}, {"date": "2018-03-13", "close": 53.76, "volume": 2994542.0}, {"date": "2018-03-14", "close": 53.53, "volume": 1845711.0}, {"date": "2018-03-15", "close": 53.75, "volume": 2170371.0}, {"date": "2018-03-16", "close": 54.0, "volume": 3609632.0}, {"date": "2018-03-19", "close": 53.25, "volume": 1832786.0}, {"date": "2018-03-20", "close": 53.15, "volume": 2306800.0}, {"date": "2018-03-21", "close": 52.45, "volume": 3058221.0}, {"date": "2018-03-22", "close": 52.75, "volume": 2715177.0}, {"date": "2018-03-23", "close": 52.03, "volume": 2434407.0}, {"date": "2018-03-26", "close": 52.14, "volume": 1662791.0}, {"date": "2018-03-27", "close": 53.28, "volume": 2099491.0}, {"date": "2018-03-28", "close": 54.86, "volume": 3770609.0}, {"date": "2018-03-29", "close": 54.43, "volume": 2897364.0}, {"date": "2018-04-02", "close": 53.97, "volume": 2311956.0}, {"date": "2018-04-03", "close": 53.75, "volume": 2906410.0}, {"date": "2018-04-04", "close": 55.16, "volume": 2637255.0}, {"date": "2018-04-05", "close": 54.73, "volume": 2554905.0}, {"date": "2018-04-06", "close": 55.01, "volume": 2814139.0}, {"date": "2018-04-09", "close": 54.49, "volume": 2129041.0}, {"date": "2018-04-10", "close": 54.0, "volume": 2038968.0}, {"date": "2018-04-11", "close": 53.99, "volume": 1658866.0}, {"date": "2018-04-12", "close": 52.54, "volume": 3191925.0}, {"date": "2018-04-13", "close": 52.63, "volume": 2014691.0}, {"date": "2018-04-16", "close": 52.54, "volume": 2629025.0}, {"date": "2018-04-17", "close": 53.38, "volume": 2344431.0}, {"date": "2018-04-18", "close": 52.84, "volume": 1587587.0}, {"date": "2018-04-19", "close": 51.92, "volume": 2066668.0}, {"date": "2018-04-20", "close": 51.18, "volume": 2146407.0}, {"date": "2018-04-23", "close": 50.68, "volume": 2071871.0}, {"date": "2018-04-24", "close": 51.02, "volume": 2514839.0}, {"date": "2018-04-25", "close": 50.52, "volume": 2709182.0}, {"date": "2018-04-26", "close": 50.01, "volume": 4997202.0}, {"date": "2018-04-27", "close": 52.88, "volume": 4565616.0}, {"date": "2018-04-30", "close": 53.44, "volume": 3859473.0}, {"date": "2018-05-01", "close": 54.86, "volume": 4965920.0}, {"date": "2018-05-02", "close": 55.05, "volume": 4050265.0}, {"date": "2018-05-03", "close": 55.49, "volume": 2364986.0}, {"date": "2018-05-04", "close": 56.18, "volume": 2354535.0}, {"date": "2018-05-07", "close": 55.71, "volume": 2491642.0}, {"date": "2018-05-08", "close": 55.14, "volume": 2927662.0}, {"date": "2018-05-09", "close": 55.38, "volume": 2091868.0}, {"date": "2018-05-10", "close": 56.14, "volume": 1371938.0}, {"date": "2018-05-11", "close": 56.25, "volume": 1725807.0}, {"date": "2018-05-14", "close": 55.51, "volume": 1805642.0}, {"date": "2018-05-15", "close": 54.84, "volume": 2834153.0}, {"date": "2018-05-16", "close": 54.84, "volume": 2141594.0}, {"date": "2018-05-17", "close": 53.93, "volume": 1836833.0}, {"date": "2018-05-18", "close": 54.27, "volume": 4423643.0}, {"date": "2018-05-21", "close": 55.18, "volume": 1846384.0}, {"date": "2018-05-22", "close": 55.68, "volume": 2055605.0}, {"date": "2018-05-23", "close": 56.78, "volume": 2562850.0}, {"date": "2018-05-24", "close": 56.25, "volume": 1737042.0}, {"date": "2018-05-25", "close": 56.87, "volume": 1460251.0}, {"date": "2018-05-29", "close": 57.03, "volume": 1988938.0}, {"date": "2018-05-30", "close": 57.54, "volume": 1613761.0}, {"date": "2018-05-31", "close": 57.65, "volume": 2165625.0}, {"date": "2018-06-01", "close": 58.02, "volume": 1473508.0}, {"date": "2018-06-04", "close": 57.77, "volume": 1640986.0}, {"date": "2018-06-05", "close": 57.41, "volume": 2038162.0}, {"date": "2018-06-06", "close": 57.53, "volume": 1377386.0}, {"date": "2018-06-07", "close": 57.59, "volume": 1603454.0}, {"date": "2018-06-08", "close": 57.99, "volume": 977826.0}, {"date": "2018-06-11", "close": 58.3, "volume": 1251861.0}, {"date": "2018-06-12", "close": 58.31, "volume": 2353726.0}, {"date": "2018-06-13", "close": 56.83, "volume": 2362541.0}, {"date": "2018-06-14", "close": 57.64, "volume": 1636357.0}, {"date": "2018-06-15", "close": 57.5, "volume": 2888003.0}, {"date": "2018-06-18", "close": 57.0, "volume": 1372073.0}, {"date": "2018-06-19", "close": 57.21, "volume": 1861087.0}, {"date": "2018-06-20", "close": 58.38, "volume": 1403529.0}, {"date": "2018-06-21", "close": 58.8, "volume": 1576746.0}, {"date": "2018-06-22", "close": 59.05, "volume": 2089092.0}, {"date": "2018-06-25", "close": 59.3, "volume": 1716504.0}, {"date": "2018-06-26", "close": 59.44, "volume": 2174386.0}, {"date": "2018-06-27", "close": 59.91, "volume": 1751490.0}, {"date": "2018-06-28", "close": 62.36, "volume": 3803737.0}, {"date": "2018-06-29", "close": 62.69, "volume": 2995434.0}, {"date": "2018-07-02", "close": 62.08, "volume": 2630593.0}, {"date": "2018-07-03", "close": 62.9, "volume": 1328804.0}, {"date": "2018-07-05", "close": 63.83, "volume": 1983149.0}, {"date": "2018-07-06", "close": 64.4, "volume": 2047483.0}, {"date": "2018-07-09", "close": 63.22, "volume": 1876335.0}, {"date": "2018-07-10", "close": 63.25, "volume": 1723255.0}, {"date": "2018-07-11", "close": 63.09, "volume": 1131712.0}, {"date": "2018-07-12", "close": 63.16, "volume": 879129.0}, {"date": "2018-07-13", "close": 62.68, "volume": 1172430.0}, {"date": "2018-07-16", "close": 62.59, "volume": 1464994.0}, {"date": "2018-07-17", "close": 62.14, "volume": 1639702.0}, {"date": "2018-07-18", "close": 61.8, "volume": 1199360.0}, {"date": "2018-07-19", "close": 62.77, "volume": 1405709.0}, {"date": "2018-07-20", "close": 63.49, "volume": 2424410.0}, {"date": "2018-07-23", "close": 63.73, "volume": 3332715.0}, {"date": "2018-07-24", "close": 63.24, "volume": 3362391.0}, {"date": "2018-07-25", "close": 63.97, "volume": 1620854.0}, {"date": "2018-07-26", "close": 64.31, "volume": 1815641.0}, {"date": "2018-07-27", "close": 61.81, "volume": 3390178.0}, {"date": "2018-07-30", "close": 61.7, "volume": 2137647.0}, {"date": "2018-07-31", "close": 62.6, "volume": 3830279.0}, {"date": "2018-08-01", "close": 62.96, "volume": 1988230.0}, {"date": "2018-08-02", "close": 63.17, "volume": 2288170.0}, {"date": "2018-08-03", "close": 64.32, "volume": 2129336.0}, {"date": "2018-08-06", "close": 63.38, "volume": 1479961.0}, {"date": "2018-08-07", "close": 63.83, "volume": 2151330.0}, {"date": "2018-08-08", "close": 63.49, "volume": 1630587.0}, {"date": "2018-08-09", "close": 63.46, "volume": 2465240.0}, {"date": "2018-08-10", "close": 63.14, "volume": 1932883.0}, {"date": "2018-08-13", "close": 63.35, "volume": 1453370.0}, {"date": "2018-08-14", "close": 63.98, "volume": 1823116.0}, {"date": "2018-08-15", "close": 65.34, "volume": 2162091.0}, {"date": "2018-08-16", "close": 65.68, "volume": 1949125.0}, {"date": "2018-08-17", "close": 66.7, "volume": 2311879.0}, {"date": "2018-08-20", "close": 66.63, "volume": 3840701.0}, {"date": "2018-08-21", "close": 66.39, "volume": 1989146.0}, {"date": "2018-08-22", "close": 66.26, "volume": 1323730.0}, {"date": "2018-08-23", "close": 65.91, "volume": 1799577.0}, {"date": "2018-08-24", "close": 65.94, "volume": 1236337.0}, {"date": "2018-08-27", "close": 65.91, "volume": 1634533.0}, {"date": "2018-08-28", "close": 66.81, "volume": 1477753.0}, {"date": "2018-08-29", "close": 66.68, "volume": 1574343.0}, {"date": "2018-08-30", "close": 66.58, "volume": 1431704.0}, {"date": "2018-08-31", "close": 66.71, "volume": 2080196.0}, {"date": "2018-09-04", "close": 66.23, "volume": 2825940.0}, {"date": "2018-09-05", "close": 67.27, "volume": 1898493.0}, {"date": "2018-09-06", "close": 67.46, "volume": 1745927.0}, {"date": "2018-09-07", "close": 66.39, "volume": 1330866.0}, {"date": "2018-09-10", "close": 66.86, "volume": 1809401.0}, {"date": "2018-09-11", "close": 66.85, "volume": 1089953.0}, {"date": "2018-09-12", "close": 66.67, "volume": 1198175.0}, {"date": "2018-09-13", "close": 67.15, "volume": 1891693.0}, {"date": "2018-09-14", "close": 66.41, "volume": 1766790.0}, {"date": "2018-09-17", "close": 66.81, "volume": 2210732.0}, {"date": "2018-09-18", "close": 66.44, "volume": 1767992.0}, {"date": "2018-09-19", "close": 65.49, "volume": 2714812.0}, {"date": "2018-09-20", "close": 65.57, "volume": 2465531.0}, {"date": "2018-09-21", "close": 65.5, "volume": 3686873.0}, {"date": "2018-09-24", "close": 63.96, "volume": 2204976.0}, {"date": "2018-09-25", "close": 64.55, "volume": 2435952.0}, {"date": "2018-09-26", "close": 62.96, "volume": 2025671.0}, {"date": "2018-09-27", "close": 63.05, "volume": 1303855.0}, {"date": "2018-09-28", "close": 64.32, "volume": 2040181.0}, {"date": "2018-10-01", "close": 63.3, "volume": 1590134.0}, {"date": "2018-10-02", "close": 63.01, "volume": 1419821.0}, {"date": "2018-10-03", "close": 61.9, "volume": 2136606.0}, {"date": "2018-10-04", "close": 62.21, "volume": 2541568.0}, {"date": "2018-10-05", "close": 62.24, "volume": 1671524.0}, {"date": "2018-10-08", "close": 63.2, "volume": 1971677.0}, {"date": "2018-10-09", "close": 63.98, "volume": 2086781.0}, {"date": "2018-10-10", "close": 63.96, "volume": 2298653.0}, {"date": "2018-10-11", "close": 61.73, "volume": 2714933.0}, {"date": "2018-10-12", "close": 61.6, "volume": 2460837.0}, {"date": "2018-10-15", "close": 61.9, "volume": 1931384.0}, {"date": "2018-10-16", "close": 63.12, "volume": 2277269.0}, {"date": "2018-10-17", "close": 63.39, "volume": 1319090.0}, {"date": "2018-10-18", "close": 63.46, "volume": 1310879.0}, {"date": "2018-10-19", "close": 64.47, "volume": 1667320.0}, {"date": "2018-10-22", "close": 63.34, "volume": 3560623.0}, {"date": "2018-10-23", "close": 64.18, "volume": 1784463.0}, {"date": "2018-10-24", "close": 65.79, "volume": 2358407.0}, {"date": "2018-10-25", "close": 66.28, "volume": 2094883.0}, {"date": "2018-10-26", "close": 65.15, "volume": 2351822.0}, {"date": "2018-10-29", "close": 65.98, "volume": 1592300.0}, {"date": "2018-10-30", "close": 69.49, "volume": 4266208.0}, {"date": "2018-10-31", "close": 66.07, "volume": 4077835.0}, {"date": "2018-11-01", "close": 67.5, "volume": 2412693.0}, {"date": "2018-11-02", "close": 65.86, "volume": 2160171.0}, {"date": "2018-11-05", "close": 67.78, "volume": 1719309.0}, {"date": "2018-11-06", "close": 69.12, "volume": 3163056.0}, {"date": "2018-11-07", "close": 69.1, "volume": 2177006.0}, {"date": "2018-11-08", "close": 68.58, "volume": 1139005.0}, {"date": "2018-11-09", "close": 69.48, "volume": 2133867.0}, {"date": "2018-11-12", "close": 69.87, "volume": 1732127.0}, {"date": "2018-11-13", "close": 69.58, "volume": 1489300.0}, {"date": "2018-11-14", "close": 70.1, "volume": 1611143.0}, {"date": "2018-11-15", "close": 69.49, "volume": 1430923.0}, {"date": "2018-11-16", "close": 70.33, "volume": 2006236.0}, {"date": "2018-11-19", "close": 70.31, "volume": 1411841.0}, {"date": "2018-11-20", "close": 70.29, "volume": 2505826.0}, {"date": "2018-11-21", "close": 69.51, "volume": 1766930.0}, {"date": "2018-11-23", "close": 69.79, "volume": 586039.0}, {"date": "2018-11-26", "close": 69.92, "volume": 1479664.0}, {"date": "2018-11-27", "close": 70.74, "volume": 1636455.0}, {"date": "2018-11-28", "close": 71.35, "volume": 2162732.0}, {"date": "2018-11-29", "close": 71.43, "volume": 1780727.0}, {"date": "2018-11-30", "close": 72.33, "volume": 3284395.0}, {"date": "2018-12-03", "close": 72.65, "volume": 2116170.0}, {"date": "2018-12-04", "close": 72.13, "volume": 3177953.0}, {"date": "2018-12-06", "close": 74.72, "volume": 3319994.0}, {"date": "2018-12-07", "close": 73.73, "volume": 3167370.0}, {"date": "2018-12-10", "close": 73.01, "volume": 2207864.0}, {"date": "2018-12-11", "close": 73.05, "volume": 4902217.0}, {"date": "2018-12-12", "close": 71.72, "volume": 2233972.0}, {"date": "2018-12-13", "close": 72.3, "volume": 1738392.0}, {"date": "2018-12-14", "close": 72.34, "volume": 1657076.0}, {"date": "2018-12-17", "close": 70.72, "volume": 3204278.0}, {"date": "2018-12-18", "close": 71.39, "volume": 2451125.0}, {"date": "2018-12-19", "close": 71.12, "volume": 2492910.0}, {"date": "2018-12-20", "close": 71.14, "volume": 2610662.0}, {"date": "2018-12-21", "close": 70.41, "volume": 5608742.0}, {"date": "2018-12-24", "close": 66.44, "volume": 1128942.0}, {"date": "2018-12-26", "close": 69.1, "volume": 1835145.0}, {"date": "2018-12-27", "close": 69.27, "volume": 1960523.0}, {"date": "2018-12-28", "close": 69.37, "volume": 1757180.0}, {"date": "2018-12-31", "close": 69.41, "volume": 1421796.0}, {"date": "2019-01-02", "close": 67.29, "volume": 2328050.0}, {"date": "2019-01-03", "close": 68.53, "volume": 2369643.0}, {"date": "2019-01-04", "close": 68.28, "volume": 2673243.0}, {"date": "2019-01-07", "close": 69.09, "volume": 1643804.0}, {"date": "2019-01-08", "close": 70.31, "volume": 1794022.0}, {"date": "2019-01-09", "close": 69.68, "volume": 1911401.0}, {"date": "2019-01-10", "close": 71.24, "volume": 2488397.0}, {"date": "2019-01-11", "close": 71.46, "volume": 2054435.0}, {"date": "2019-01-14", "close": 71.17, "volume": 1407269.0}, {"date": "2019-01-15", "close": 72.39, "volume": 1319809.0}, {"date": "2019-01-16", "close": 72.59, "volume": 1399397.0}, {"date": "2019-01-17", "close": 72.71, "volume": 1648183.0}, {"date": "2019-01-18", "close": 73.04, "volume": 1921879.0}, {"date": "2019-01-22", "close": 73.41, "volume": 1770745.0}, {"date": "2019-01-23", "close": 74.17, "volume": 1631043.0}, {"date": "2019-01-24", "close": 74.31, "volume": 1452972.0}, {"date": "2019-01-25", "close": 74.94, "volume": 1938854.0}, {"date": "2019-01-28", "close": 75.46, "volume": 2654543.0}, {"date": "2019-01-29", "close": 75.99, "volume": 2134658.0}, {"date": "2019-01-30", "close": 76.6, "volume": 3195085.0}, {"date": "2019-01-31", "close": 77.49, "volume": 4277405.0}, {"date": "2019-02-01", "close": 76.31, "volume": 2269642.0}, {"date": "2019-02-04", "close": 77.15, "volume": 2159202.0}, {"date": "2019-02-05", "close": 77.46, "volume": 2089400.0}, {"date": "2019-02-06", "close": 76.75, "volume": 1831942.0}, {"date": "2019-02-07", "close": 77.05, "volume": 2866861.0}, {"date": "2019-02-08", "close": 77.21, "volume": 1738000.0}, {"date": "2019-02-11", "close": 77.43, "volume": 2220763.0}, {"date": "2019-02-12", "close": 76.65, "volume": 2729756.0}, {"date": "2019-02-13", "close": 77.56, "volume": 1943406.0}, {"date": "2019-02-14", "close": 77.47, "volume": 1509626.0}, {"date": "2019-02-15", "close": 77.61, "volume": 2906399.0}, {"date": "2019-02-19", "close": 76.76, "volume": 2152765.0}, {"date": "2019-02-20", "close": 75.75, "volume": 2932357.0}, {"date": "2019-02-21", "close": 74.44, "volume": 5911780.0}, {"date": "2019-02-22", "close": 75.44, "volume": 2693118.0}, {"date": "2019-02-25", "close": 74.4, "volume": 3271211.0}, {"date": "2019-02-26", "close": 74.55, "volume": 2009788.0}, {"date": "2019-02-27", "close": 74.54, "volume": 2362304.0}, {"date": "2019-02-28", "close": 74.31, "volume": 5700325.0}, {"date": "2019-03-01", "close": 74.01, "volume": 3070279.0}, {"date": "2019-03-04", "close": 74.56, "volume": 2209004.0}, {"date": "2019-03-05", "close": 74.86, "volume": 2494715.0}, {"date": "2019-03-06", "close": 74.32, "volume": 1748543.0}, {"date": "2019-03-07", "close": 75.1, "volume": 2687859.0}, {"date": "2019-03-08", "close": 74.97, "volume": 2245645.0}, {"date": "2019-03-11", "close": 76.47, "volume": 2184653.0}, {"date": "2019-03-12", "close": 76.86, "volume": 2172967.0}, {"date": "2019-03-13", "close": 77.38, "volume": 2177383.0}, {"date": "2019-03-14", "close": 77.88, "volume": 2216377.0}, {"date": "2019-03-15", "close": 77.29, "volume": 5124393.0}, {"date": "2019-03-18", "close": 75.77, "volume": 2857714.0}, {"date": "2019-03-19", "close": 75.27, "volume": 2546550.0}, {"date": "2019-03-20", "close": 75.5, "volume": 2100343.0}, {"date": "2019-03-21", "close": 77.67, "volume": 3143945.0}, {"date": "2019-03-22", "close": 77.82, "volume": 2896451.0}, {"date": "2019-03-25", "close": 78.4, "volume": 1941065.0}, {"date": "2019-03-26", "close": 78.72, "volume": 1546694.0}, {"date": "2019-03-27", "close": 78.07, "volume": 2023426.0}, {"date": "2019-03-28", "close": 78.58, "volume": 1945898.0}, {"date": "2019-03-29", "close": 77.6, "volume": 2673240.0}, {"date": "2019-04-01", "close": 77.06, "volume": 2201264.0}, {"date": "2019-04-02", "close": 77.64, "volume": 2289589.0}, {"date": "2019-04-03", "close": 77.26, "volume": 1471983.0}, {"date": "2019-04-04", "close": 76.56, "volume": 1259466.0}, {"date": "2019-04-05", "close": 76.74, "volume": 1707876.0}, {"date": "2019-04-08", "close": 75.75, "volume": 1913589.0}, {"date": "2019-04-09", "close": 75.79, "volume": 1594649.0}, {"date": "2019-04-10", "close": 76.52, "volume": 1527259.0}, {"date": "2019-04-11", "close": 76.52, "volume": 1741705.0}, {"date": "2019-04-12", "close": 76.47, "volume": 1337405.0}, {"date": "2019-04-15", "close": 76.45, "volume": 1073182.0}, {"date": "2019-04-16", "close": 73.73, "volume": 1976834.0}, {"date": "2019-04-17", "close": 72.26, "volume": 1728895.0}, {"date": "2019-04-18", "close": 73.24, "volume": 1294499.0}, {"date": "2019-04-22", "close": 71.76, "volume": 1990267.0}, {"date": "2019-04-23", "close": 72.7, "volume": 1437269.0}, {"date": "2019-04-24", "close": 73.44, "volume": 1586910.0}, {"date": "2019-04-25", "close": 73.75, "volume": 1272939.0}, {"date": "2019-04-26", "close": 74.54, "volume": 977320.0}, {"date": "2019-04-29", "close": 72.99, "volume": 1123561.0}, {"date": "2019-04-30", "close": 74.53, "volume": 2680286.0}, {"date": "2019-05-01", "close": 74.87, "volume": 1955027.0}, {"date": "2019-05-02", "close": 75.35, "volume": 1752538.0}, {"date": "2019-05-03", "close": 76.45, "volume": 1049103.0}, {"date": "2019-05-06", "close": 76.0, "volume": 948657.0}, {"date": "2019-05-07", "close": 75.38, "volume": 1260448.0}, {"date": "2019-05-08", "close": 75.29, "volume": 1061121.0}, {"date": "2019-05-09", "close": 76.08, "volume": 1132839.0}, {"date": "2019-05-10", "close": 77.53, "volume": 1085096.0}, {"date": "2019-05-13", "close": 77.69, "volume": 1920497.0}, {"date": "2019-05-14", "close": 78.08, "volume": 1590663.0}, {"date": "2019-05-15", "close": 78.69, "volume": 1167285.0}, {"date": "2019-05-16", "close": 79.48, "volume": 1375431.0}, {"date": "2019-05-17", "close": 80.04, "volume": 1356492.0}, {"date": "2019-05-20", "close": 79.23, "volume": 1284706.0}, {"date": "2019-05-21", "close": 80.0, "volume": 1484372.0}, {"date": "2019-05-22", "close": 80.22, "volume": 1149202.0}, {"date": "2019-05-23", "close": 81.35, "volume": 1787153.0}, {"date": "2019-05-24", "close": 81.57, "volume": 1419705.0}, {"date": "2019-05-28", "close": 80.11, "volume": 2200113.0}, {"date": "2019-05-29", "close": 79.71, "volume": 1801903.0}, {"date": "2019-05-30", "close": 80.76, "volume": 1464900.0}, {"date": "2019-05-31", "close": 81.22, "volume": 1811287.0}, {"date": "2019-06-03", "close": 82.01, "volume": 1814151.0}, {"date": "2019-06-04", "close": 80.06, "volume": 3331555.0}, {"date": "2019-06-05", "close": 81.98, "volume": 2253142.0}, {"date": "2019-06-06", "close": 82.58, "volume": 1473679.0}, {"date": "2019-06-07", "close": 83.23, "volume": 2268587.0}, {"date": "2019-06-10", "close": 82.38, "volume": 1565139.0}, {"date": "2019-06-11", "close": 82.11, "volume": 1791340.0}, {"date": "2019-06-12", "close": 82.27, "volume": 1565866.0}, {"date": "2019-06-13", "close": 82.33, "volume": 1759636.0}, {"date": "2019-06-14", "close": 82.28, "volume": 2015811.0}, {"date": "2019-06-17", "close": 83.61, "volume": 2322621.0}, {"date": "2019-06-18", "close": 83.04, "volume": 2061227.0}, {"date": "2019-06-19", "close": 83.8, "volume": 2459653.0}, {"date": "2019-06-20", "close": 84.63, "volume": 3496070.0}, {"date": "2019-06-21", "close": 83.65, "volume": 10019430.0}, {"date": "2019-06-24", "close": 84.07, "volume": 3101297.0}, {"date": "2019-06-25", "close": 83.3, "volume": 3555603.0}, {"date": "2019-06-26", "close": 81.07, "volume": 2843918.0}, {"date": "2019-06-27", "close": 81.63, "volume": 1784599.0}, {"date": "2019-06-28", "close": 81.53, "volume": 4007609.0}, {"date": "2019-07-01", "close": 81.74, "volume": 2258168.0}, {"date": "2019-07-02", "close": 84.17, "volume": 2090807.0}, {"date": "2019-07-03", "close": 85.27, "volume": 1123114.0}, {"date": "2019-07-05", "close": 84.22, "volume": 1382879.0}, {"date": "2019-07-08", "close": 85.26, "volume": 1334786.0}, {"date": "2019-07-09", "close": 86.1, "volume": 1555677.0}, {"date": "2019-07-10", "close": 86.72, "volume": 1734067.0}, {"date": "2019-07-11", "close": 85.17, "volume": 2168553.0}, {"date": "2019-07-12", "close": 84.75, "volume": 1492456.0}, {"date": "2019-07-15", "close": 84.41, "volume": 1728037.0}, {"date": "2019-07-16", "close": 84.65, "volume": 1599017.0}, {"date": "2019-07-17", "close": 84.5, "volume": 1278206.0}, {"date": "2019-07-18", "close": 84.85, "volume": 1201576.0}, {"date": "2019-07-19", "close": 83.05, "volume": 1775028.0}, {"date": "2019-07-22", "close": 83.05, "volume": 3221544.0}, {"date": "2019-07-23", "close": 83.72, "volume": 2070751.0}, {"date": "2019-07-24", "close": 83.09, "volume": 2051100.0}, {"date": "2019-07-25", "close": 82.63, "volume": 1619407.0}, {"date": "2019-07-26", "close": 83.13, "volume": 1588763.0}, {"date": "2019-07-29", "close": 83.71, "volume": 1113262.0}, {"date": "2019-07-30", "close": 83.95, "volume": 1326913.0}, {"date": "2019-07-31", "close": 83.12, "volume": 2011564.0}, {"date": "2019-08-01", "close": 83.7, "volume": 2790997.0}, {"date": "2019-08-02", "close": 84.76, "volume": 1511839.0}, {"date": "2019-08-05", "close": 84.84, "volume": 3232275.0}, {"date": "2019-08-06", "close": 85.41, "volume": 2564749.0}, {"date": "2019-08-07", "close": 87.25, "volume": 2256576.0}, {"date": "2019-08-08", "close": 87.91, "volume": 2649542.0}, {"date": "2019-08-09", "close": 88.28, "volume": 1507076.0}, {"date": "2019-08-12", "close": 87.99, "volume": 1199805.0}, {"date": "2019-08-13", "close": 87.85, "volume": 1835489.0}, {"date": "2019-08-14", "close": 86.56, "volume": 1556898.0}, {"date": "2019-08-15", "close": 88.28, "volume": 1867244.0}, {"date": "2019-08-16", "close": 88.79, "volume": 1500767.0}, {"date": "2019-08-19", "close": 89.42, "volume": 1644605.0}, {"date": "2019-08-20", "close": 88.55, "volume": 2286147.0}, {"date": "2019-08-21", "close": 88.93, "volume": 1074580.0}, {"date": "2019-08-22", "close": 88.9, "volume": 1322404.0}, {"date": "2019-08-23", "close": 87.75, "volume": 2110337.0}, {"date": "2019-08-26", "close": 88.6, "volume": 2152950.0}, {"date": "2019-08-27", "close": 88.96, "volume": 3336704.0}, {"date": "2019-08-28", "close": 88.89, "volume": 1242942.0}, {"date": "2019-08-29", "close": 89.68, "volume": 1606106.0}, {"date": "2019-08-30", "close": 89.56, "volume": 1245503.0}, {"date": "2019-09-03", "close": 91.38, "volume": 1937304.0}, {"date": "2019-09-04", "close": 92.46, "volume": 2095934.0}, {"date": "2019-09-05", "close": 91.09, "volume": 2100871.0}, {"date": "2019-09-06", "close": 91.39, "volume": 1904935.0}, {"date": "2019-09-09", "close": 90.21, "volume": 1585578.0}, {"date": "2019-09-10", "close": 87.88, "volume": 2472182.0}, {"date": "2019-09-11", "close": 87.68, "volume": 2735837.0}, {"date": "2019-09-12", "close": 87.45, "volume": 2340165.0}, {"date": "2019-09-13", "close": 85.51, "volume": 3000974.0}, {"date": "2019-09-16", "close": 86.93, "volume": 2421038.0}, {"date": "2019-09-17", "close": 89.3, "volume": 1777987.0}, {"date": "2019-09-18", "close": 88.88, "volume": 1870767.0}, {"date": "2019-09-19", "close": 89.3, "volume": 1354523.0}, {"date": "2019-09-20", "close": 88.8, "volume": 3586094.0}, {"date": "2019-09-23", "close": 89.06, "volume": 1736521.0}, {"date": "2019-09-24", "close": 89.17, "volume": 2095600.0}, {"date": "2019-09-25", "close": 89.17, "volume": 1414221.0}, {"date": "2019-09-26", "close": 90.62, "volume": 1290784.0}, {"date": "2019-09-27", "close": 90.29, "volume": 1862003.0}, {"date": "2019-09-30", "close": 90.65, "volume": 2506445.0}, {"date": "2019-10-01", "close": 89.46, "volume": 1682755.0}, {"date": "2019-10-02", "close": 89.78, "volume": 1525509.0}, {"date": "2019-10-03", "close": 91.33, "volume": 1525774.0}, {"date": "2019-10-04", "close": 91.96, "volume": 1209181.0}, {"date": "2019-10-07", "close": 91.54, "volume": 1411737.0}, {"date": "2019-10-08", "close": 91.18, "volume": 1144120.0}, {"date": "2019-10-09", "close": 91.35, "volume": 889257.0}, {"date": "2019-10-10", "close": 91.6, "volume": 1476908.0}, {"date": "2019-10-11", "close": 91.18, "volume": 1456067.0}, {"date": "2019-10-14", "close": 91.79, "volume": 1026130.0}, {"date": "2019-10-15", "close": 91.39, "volume": 1461666.0}, {"date": "2019-10-16", "close": 91.02, "volume": 1861431.0}, {"date": "2019-10-17", "close": 91.18, "volume": 2255332.0}, {"date": "2019-10-18", "close": 92.09, "volume": 1896812.0}, {"date": "2019-10-21", "close": 92.21, "volume": 1658255.0}, {"date": "2019-10-22", "close": 91.92, "volume": 2081672.0}, {"date": "2019-10-23", "close": 91.12, "volume": 3022988.0}, {"date": "2019-10-24", "close": 90.84, "volume": 1914763.0}, {"date": "2019-10-25", "close": 87.96, "volume": 2461721.0}, {"date": "2019-10-28", "close": 87.04, "volume": 3518637.0}, {"date": "2019-10-29", "close": 89.44, "volume": 3377321.0}, {"date": "2019-10-30", "close": 90.46, "volume": 1896835.0}, {"date": "2019-10-31", "close": 90.69, "volume": 2069225.0}, {"date": "2019-11-01", "close": 90.03, "volume": 1820499.0}, {"date": "2019-11-04", "close": 86.89, "volume": 1807811.0}, {"date": "2019-11-05", "close": 85.55, "volume": 3328858.0}, {"date": "2019-11-06", "close": 84.87, "volume": 2411173.0}, {"date": "2019-11-07", "close": 83.25, "volume": 2433442.0}, {"date": "2019-11-08", "close": 82.88, "volume": 1750398.0}, {"date": "2019-11-11", "close": 83.11, "volume": 1281886.0}, {"date": "2019-11-12", "close": 82.29, "volume": 2511950.0}, {"date": "2019-11-13", "close": 83.1, "volume": 2313443.0}, {"date": "2019-11-14", "close": 83.59, "volume": 1557997.0}, {"date": "2019-11-15", "close": 83.99, "volume": 3593051.0}, {"date": "2019-11-18", "close": 84.82, "volume": 2264182.0}, {"date": "2019-11-19", "close": 85.1, "volume": 1434650.0}, {"date": "2019-11-20", "close": 84.84, "volume": 1306763.0}, {"date": "2019-11-21", "close": 83.5, "volume": 1646388.0}, {"date": "2019-11-22", "close": 83.65, "volume": 1416993.0}, {"date": "2019-11-25", "close": 83.19, "volume": 4300508.0}, {"date": "2019-11-26", "close": 84.56, "volume": 3373474.0}, {"date": "2019-11-27", "close": 85.82, "volume": 2085722.0}, {"date": "2019-11-29", "close": 84.57, "volume": 1015785.0}, {"date": "2019-12-02", "close": 83.23, "volume": 1777276.0}, {"date": "2019-12-03", "close": 83.93, "volume": 1829115.0}, {"date": "2019-12-04", "close": 83.78, "volume": 1968936.0}, {"date": "2019-12-05", "close": 84.06, "volume": 1944128.0}, {"date": "2019-12-06", "close": 83.77, "volume": 1185064.0}, {"date": "2019-12-09", "close": 83.14, "volume": 1697458.0}, {"date": "2019-12-10", "close": 82.69, "volume": 1603788.0}, {"date": "2019-12-11", "close": 81.17, "volume": 2528738.0}, {"date": "2019-12-12", "close": 79.13, "volume": 2239684.0}, {"date": "2019-12-13", "close": 78.67, "volume": 2664943.0}, {"date": "2019-12-16", "close": 78.67, "volume": 2742819.0}, {"date": "2019-12-17", "close": 77.4, "volume": 2613781.0}, {"date": "2019-12-18", "close": 78.39, "volume": 2412007.0}, {"date": "2019-12-19", "close": 79.05, "volume": 2900164.0}, {"date": "2019-12-20", "close": 80.4, "volume": 5539132.0}, {"date": "2019-12-23", "close": 79.85, "volume": 1956282.0}, {"date": "2019-12-24", "close": 79.93, "volume": 425616.0}, {"date": "2019-12-26", "close": 80.48, "volume": 758740.0}, {"date": "2019-12-27", "close": 80.96, "volume": 1050236.0}, {"date": "2019-12-30", "close": 81.01, "volume": 2517751.0}, {"date": "2019-12-31", "close": 81.78, "volume": 2777216.0}, {"date": "2020-01-02", "close": 80.14, "volume": 2049106.0}, {"date": "2020-01-03", "close": 81.55, "volume": 1687045.0}, {"date": "2020-01-06", "close": 82.79, "volume": 2201167.0}, {"date": "2020-01-07", "close": 82.25, "volume": 1239462.0}, {"date": "2020-01-08", "close": 82.27, "volume": 2016788.0}, {"date": "2020-01-09", "close": 82.46, "volume": 1211879.0}, {"date": "2020-01-10", "close": 82.8, "volume": 1897434.0}, {"date": "2020-01-13", "close": 84.07, "volume": 1563817.0}, {"date": "2020-01-14", "close": 84.03, "volume": 2365670.0}, {"date": "2020-01-15", "close": 84.95, "volume": 1726457.0}, {"date": "2020-01-16", "close": 86.55, "volume": 1851688.0}, {"date": "2020-01-17", "close": 86.39, "volume": 2177935.0}, {"date": "2020-01-21", "close": 87.8, "volume": 1707744.0}, {"date": "2020-01-22", "close": 86.0, "volume": 2116142.0}, {"date": "2020-01-23", "close": 87.24, "volume": 2335144.0}, {"date": "2020-01-24", "close": 86.95, "volume": 1478972.0}, {"date": "2020-01-27", "close": 86.87, "volume": 1600965.0}, {"date": "2020-01-28", "close": 86.75, "volume": 1341913.0}, {"date": "2020-01-29", "close": 86.53, "volume": 1548058.0}, {"date": "2020-01-30", "close": 85.4, "volume": 3210112.0}, {"date": "2020-01-31", "close": 84.91, "volume": 2419205.0}, {"date": "2020-02-03", "close": 84.46, "volume": 2770538.0}, {"date": "2020-02-04", "close": 84.95, "volume": 1915008.0}, {"date": "2020-02-05", "close": 84.01, "volume": 1738418.0}, {"date": "2020-02-06", "close": 84.67, "volume": 2256163.0}, {"date": "2020-02-07", "close": 84.13, "volume": 1581700.0}, {"date": "2020-02-10", "close": 85.12, "volume": 1834643.0}, {"date": "2020-02-11", "close": 84.9, "volume": 1891743.0}, {"date": "2020-02-12", "close": 85.86, "volume": 1412692.0}, {"date": "2020-02-13", "close": 87.7, "volume": 2650850.0}, {"date": "2020-02-14", "close": 89.32, "volume": 2484537.0}, {"date": "2020-02-18", "close": 89.84, "volume": 2991632.0}, {"date": "2020-02-19", "close": 87.74, "volume": 2193374.0}, {"date": "2020-02-20", "close": 88.02, "volume": 3168400.0}, {"date": "2020-02-21", "close": 87.11, "volume": 2201968.0}, {"date": "2020-02-24", "close": 86.63, "volume": 3017834.0}, {"date": "2020-02-25", "close": 82.97, "volume": 3761916.0}, {"date": "2020-02-26", "close": 80.72, "volume": 3839862.0}, {"date": "2020-02-27", "close": 75.58, "volume": 3598462.0}, {"date": "2020-02-28", "close": 74.82, "volume": 5619679.0}, {"date": "2020-03-02", "close": 75.26, "volume": 5980821.0}, {"date": "2020-03-03", "close": 77.01, "volume": 6261726.0}, {"date": "2020-03-04", "close": 79.65, "volume": 2592756.0}, {"date": "2020-03-05", "close": 76.17, "volume": 4065063.0}, {"date": "2020-03-06", "close": 73.96, "volume": 5658012.0}, {"date": "2020-03-09", "close": 64.88, "volume": 5732140.0}, {"date": "2020-03-10", "close": 64.61, "volume": 5142456.0}, {"date": "2020-03-11", "close": 56.49, "volume": 6278055.0}, {"date": "2020-03-12", "close": 45.95, "volume": 12651170.0}, {"date": "2020-03-13", "close": 51.28, "volume": 9208068.0}, {"date": "2020-03-16", "close": 38.77, "volume": 7116915.0}, {"date": "2020-03-17", "close": 38.63, "volume": 8052527.0}, {"date": "2020-03-18", "close": 33.22, "volume": 8833828.0}, {"date": "2020-03-19", "close": 40.92, "volume": 7698381.0}, {"date": "2020-03-20", "close": 42.42, "volume": 11125490.0}, {"date": "2020-03-23", "close": 43.49, "volume": 7627104.0}, {"date": "2020-03-24", "close": 45.37, "volume": 7375699.0}, {"date": "2020-03-25", "close": 46.16, "volume": 8434353.0}, {"date": "2020-03-26", "close": 50.41, "volume": 7642079.0}, {"date": "2020-03-27", "close": 49.7, "volume": 4939227.0}, {"date": "2020-03-30", "close": 47.18, "volume": 5214391.0}, {"date": "2020-03-31", "close": 45.78, "volume": 6286893.0}, {"date": "2020-04-01", "close": 40.6, "volume": 5002994.0}, {"date": "2020-04-02", "close": 38.79, "volume": 3825358.0}, {"date": "2020-04-03", "close": 37.26, "volume": 5650024.0}, {"date": "2020-04-06", "close": 42.51, "volume": 5405496.0}, {"date": "2020-04-07", "close": 44.4, "volume": 5039681.0}, {"date": "2020-04-08", "close": 51.59, "volume": 5030503.0}, {"date": "2020-04-09", "close": 56.6, "volume": 7865428.0}, {"date": "2020-04-13", "close": 52.48, "volume": 3596143.0}, {"date": "2020-04-14", "close": 53.35, "volume": 3245744.0}, {"date": "2020-04-15", "close": 48.53, "volume": 3127842.0}, {"date": "2020-04-16", "close": 47.24, "volume": 2492936.0}, {"date": "2020-04-17", "close": 49.1, "volume": 4518322.0}, {"date": "2020-04-20", "close": 45.38, "volume": 2844746.0}, {"date": "2020-04-21", "close": 43.73, "volume": 3127915.0}, {"date": "2020-04-22", "close": 44.29, "volume": 2260902.0}, {"date": "2020-04-23", "close": 43.11, "volume": 3410175.0}, {"date": "2020-04-24", "close": 44.06, "volume": 3339783.0}, {"date": "2020-04-27", "close": 45.94, "volume": 3253274.0}, {"date": "2020-04-28", "close": 49.06, "volume": 3697013.0}, {"date": "2020-04-29", "close": 52.54, "volume": 4084314.0}, {"date": "2020-04-30", "close": 51.23, "volume": 3994695.0}, {"date": "2020-05-01", "close": 47.33, "volume": 3325836.0}, {"date": "2020-05-04", "close": 48.32, "volume": 2199059.0}, {"date": "2020-05-05", "close": 48.2, "volume": 4909913.0}, {"date": "2020-05-06", "close": 45.32, "volume": 3521842.0}, {"date": "2020-05-07", "close": 42.0, "volume": 10993790.0}, {"date": "2020-05-08", "close": 44.55, "volume": 6798947.0}, {"date": "2020-05-11", "close": 42.06, "volume": 5063447.0}, {"date": "2020-05-12", "close": 39.77, "volume": 7700857.0}, {"date": "2020-05-13", "close": 37.96, "volume": 6717214.0}, {"date": "2020-05-14", "close": 40.34, "volume": 5266433.0}, {"date": "2020-05-15", "close": 40.65, "volume": 7250382.0}, {"date": "2020-05-18", "close": 45.13, "volume": 5163062.0}, {"date": "2020-05-19", "close": 45.2, "volume": 3241805.0}, {"date": "2020-05-20", "close": 45.75, "volume": 3423051.0}, {"date": "2020-05-21", "close": 46.42, "volume": 3393989.0}, {"date": "2020-05-22", "close": 47.82, "volume": 2387456.0}, {"date": "2020-05-26", "close": 51.12, "volume": 5301761.0}, {"date": "2020-05-27", "close": 51.89, "volume": 4426312.0}, {"date": "2020-05-28", "close": 51.34, "volume": 3907566.0}, {"date": "2020-05-29", "close": 50.67, "volume": 7484094.0}, {"date": "2020-06-01", "close": 53.07, "volume": 3819065.0}, {"date": "2020-06-02", "close": 54.78, "volume": 3958594.0}, {"date": "2020-06-03", "close": 58.97, "volume": 3951813.0}, {"date": "2020-06-04", "close": 58.71, "volume": 3395556.0}, {"date": "2020-06-05", "close": 61.6, "volume": 6457141.0}, {"date": "2020-06-08", "close": 61.65, "volume": 4718087.0}, {"date": "2020-06-09", "close": 59.6, "volume": 4256081.0}, {"date": "2020-06-10", "close": 55.77, "volume": 3952420.0}, {"date": "2020-06-11", "close": 51.34, "volume": 5475534.0}, {"date": "2020-06-12", "close": 55.24, "volume": 3748099.0}, {"date": "2020-06-15", "close": 56.12, "volume": 3187750.0}, {"date": "2020-06-16", "close": 57.64, "volume": 2695170.0}, {"date": "2020-06-17", "close": 56.02, "volume": 2681940.0}, {"date": "2020-06-18", "close": 55.81, "volume": 2115231.0}, {"date": "2020-06-19", "close": 51.0, "volume": 11173540.0}, {"date": "2020-06-22", "close": 51.38, "volume": 3795940.0}, {"date": "2020-06-23", "close": 51.48, "volume": 1944344.0}, {"date": "2020-06-24", "close": 49.38, "volume": 3551345.0}, {"date": "2020-06-25", "close": 50.21, "volume": 2619737.0}, {"date": "2020-06-26", "close": 49.74, "volume": 3829788.0}, {"date": "2020-06-29", "close": 51.26, "volume": 1826416.0}, {"date": "2020-06-30", "close": 51.75, "volume": 2983123.0}, {"date": "2020-07-01", "close": 53.64, "volume": 2569201.0}, {"date": "2020-07-02", "close": 52.63, "volume": 1855191.0}, {"date": "2020-07-06", "close": 52.31, "volume": 1447328.0}, {"date": "2020-07-07", "close": 49.95, "volume": 2267591.0}, {"date": "2020-07-08", "close": 50.03, "volume": 2562160.0}, {"date": "2020-07-09", "close": 49.2, "volume": 2291256.0}, {"date": "2020-07-10", "close": 50.55, "volume": 2452882.0}, {"date": "2020-07-13", "close": 50.02, "volume": 2069461.0}, {"date": "2020-07-14", "close": 49.94, "volume": 1973498.0}, {"date": "2020-07-15", "close": 51.04, "volume": 2060642.0}, {"date": "2020-07-16", "close": 49.88, "volume": 2146985.0}, {"date": "2020-07-17", "close": 50.99, "volume": 2188353.0}, {"date": "2020-07-20", "close": 49.3, "volume": 2455396.0}, {"date": "2020-07-21", "close": 49.48, "volume": 1646690.0}, {"date": "2020-07-22", "close": 52.33, "volume": 3988888.0}, {"date": "2020-07-23", "close": 51.94, "volume": 2079464.0}, {"date": "2020-07-24", "close": 51.42, "volume": 2221354.0}, {"date": "2020-07-27", "close": 51.01, "volume": 1544464.0}, {"date": "2020-07-28", "close": 53.14, "volume": 2217882.0}, {"date": "2020-07-29", "close": 54.69, "volume": 2861124.0}, {"date": "2020-07-30", "close": 54.52, "volume": 2112519.0}, {"date": "2020-07-31", "close": 53.56, "volume": 4884848.0}, {"date": "2020-08-03", "close": 52.87, "volume": 2379552.0}, {"date": "2020-08-04", "close": 53.29, "volume": 2809477.0}, {"date": "2020-08-05", "close": 53.15, "volume": 2163886.0}, {"date": "2020-08-06", "close": 56.41, "volume": 3515885.0}, {"date": "2020-08-07", "close": 57.18, "volume": 3360949.0}, {"date": "2020-08-10", "close": 57.44, "volume": 2420993.0}, {"date": "2020-08-11", "close": 56.63, "volume": 2887797.0}, {"date": "2020-08-12", "close": 56.91, "volume": 1806127.0}, {"date": "2020-08-13", "close": 55.99, "volume": 1795729.0}, {"date": "2020-08-14", "close": 56.75, "volume": 2100905.0}, {"date": "2020-08-17", "close": 55.98, "volume": 1977531.0}, {"date": "2020-08-18", "close": 54.94, "volume": 2288462.0}, {"date": "2020-08-19", "close": 53.95, "volume": 2433330.0}, {"date": "2020-08-20", "close": 55.08, "volume": 2201504.0}, {"date": "2020-08-21", "close": 56.13, "volume": 3259096.0}, {"date": "2020-08-24", "close": 57.42, "volume": 2052108.0}, {"date": "2020-08-25", "close": 57.59, "volume": 3790159.0}, {"date": "2020-08-26", "close": 55.85, "volume": 2350287.0}, {"date": "2020-08-27", "close": 57.92, "volume": 2786468.0}, {"date": "2020-08-28", "close": 59.45, "volume": 2425339.0}, {"date": "2020-08-31", "close": 57.52, "volume": 2627833.0}, {"date": "2020-09-01", "close": 58.13, "volume": 1390736.0}, {"date": "2020-09-02", "close": 60.01, "volume": 2724395.0}, {"date": "2020-09-03", "close": 60.45, "volume": 2828403.0}, {"date": "2020-09-04", "close": 61.12, "volume": 3447482.0}, {"date": "2020-09-08", "close": 60.05, "volume": 3370505.0}, {"date": "2020-09-09", "close": 60.89, "volume": 2326195.0}, {"date": "2020-09-10", "close": 59.86, "volume": 1787932.0}, {"date": "2020-09-11", "close": 58.87, "volume": 2518106.0}, {"date": "2020-09-14", "close": 60.12, "volume": 2796322.0}, {"date": "2020-09-15", "close": 60.71, "volume": 4108128.0}, {"date": "2020-09-16", "close": 59.87, "volume": 4158160.0}, {"date": "2020-09-17", "close": 57.78, "volume": 4270510.0}, {"date": "2020-09-18", "close": 56.45, "volume": 4996751.0}, {"date": "2020-09-21", "close": 54.19, "volume": 5014977.0}, {"date": "2020-09-22", "close": 54.71, "volume": 3804905.0}, {"date": "2020-09-23", "close": 51.96, "volume": 2726949.0}, {"date": "2020-09-24", "close": 51.87, "volume": 2733694.0}, {"date": "2020-09-25", "close": 53.26, "volume": 2539464.0}, {"date": "2020-09-28", "close": 54.39, "volume": 2403077.0}, {"date": "2020-09-29", "close": 54.5, "volume": 2048779.0}, {"date": "2020-09-30", "close": 55.09, "volume": 3399239.0}, {"date": "2020-10-01", "close": 56.42, "volume": 4048424.0}, {"date": "2020-10-02", "close": 57.94, "volume": 2569003.0}, {"date": "2020-10-05", "close": 57.47, "volume": 3177736.0}, {"date": "2020-10-06", "close": 56.66, "volume": 3443906.0}, {"date": "2020-10-07", "close": 56.1, "volume": 2755022.0}, {"date": "2020-10-08", "close": 57.22, "volume": 3500896.0}, {"date": "2020-10-09", "close": 56.31, "volume": 1411858.0}, {"date": "2020-10-12", "close": 55.87, "volume": 1492188.0}, {"date": "2020-10-13", "close": 54.26, "volume": 2126643.0}, {"date": "2020-10-14", "close": 53.87, "volume": 1947961.0}, {"date": "2020-10-15", "close": 55.05, "volume": 2291974.0}, {"date": "2020-10-16", "close": 54.28, "volume": 2602052.0}, {"date": "2020-10-19", "close": 52.58, "volume": 2135897.0}, {"date": "2020-10-20", "close": 54.09, "volume": 1741865.0}, {"date": "2020-10-21", "close": 53.71, "volume": 2102850.0}, {"date": "2020-10-22", "close": 55.25, "volume": 4269311.0}, {"date": "2020-10-23", "close": 56.26, "volume": 1352778.0}, {"date": "2020-10-26", "close": 55.7, "volume": 2227108.0}, {"date": "2020-10-27", "close": 54.03, "volume": 1880993.0}, {"date": "2020-10-28", "close": 52.26, "volume": 3046355.0}, {"date": "2020-10-29", "close": 54.63, "volume": 3347276.0}, {"date": "2020-10-30", "close": 53.77, "volume": 1816064.0}, {"date": "2020-11-02", "close": 56.74, "volume": 2075205.0}, {"date": "2020-11-03", "close": 59.01, "volume": 2988607.0}, {"date": "2020-11-04", "close": 56.99, "volume": 2150846.0}, {"date": "2020-11-05", "close": 56.85, "volume": 2682533.0}, {"date": "2020-11-06", "close": 55.5, "volume": 1895705.0}, {"date": "2020-11-09", "close": 66.66, "volume": 7776844.0}, {"date": "2020-11-10", "close": 67.84, "volume": 5828303.0}, {"date": "2020-11-11", "close": 65.52, "volume": 2745707.0}, {"date": "2020-11-12", "close": 63.58, "volume": 2700172.0}, {"date": "2020-11-13", "close": 65.57, "volume": 2881585.0}, {"date": "2020-11-16", "close": 66.42, "volume": 2664409.0}, {"date": "2020-11-17", "close": 65.95, "volume": 3328001.0}, {"date": "2020-11-18", "close": 63.83, "volume": 2353229.0}, {"date": "2020-11-19", "close": 65.2, "volume": 2916914.0}, {"date": "2020-11-20", "close": 64.51, "volume": 2015037.0}, {"date": "2020-11-23", "close": 63.68, "volume": 1926087.0}, {"date": "2020-11-24", "close": 65.47, "volume": 3082736.0}, {"date": "2020-11-25", "close": 65.26, "volume": 1862753.0}, {"date": "2020-11-27", "close": 64.54, "volume": 703389.0}, {"date": "2020-11-30", "close": 62.98, "volume": 3714362.0}, {"date": "2020-12-01", "close": 63.49, "volume": 1961920.0}, {"date": "2020-12-02", "close": 62.48, "volume": 2062175.0}, {"date": "2020-12-03", "close": 63.19, "volume": 2719555.0}, {"date": "2020-12-04", "close": 64.2, "volume": 2386234.0}, {"date": "2020-12-07", "close": 65.72, "volume": 3066291.0}, {"date": "2020-12-08", "close": 64.95, "volume": 3414852.0}, {"date": "2020-12-09", "close": 65.02, "volume": 3098401.0}, {"date": "2020-12-10", "close": 64.03, "volume": 1951560.0}, {"date": "2020-12-11", "close": 64.25, "volume": 2120861.0}, {"date": "2020-12-14", "close": 63.24, "volume": 3389913.0}, {"date": "2020-12-15", "close": 65.87, "volume": 2409207.0}, {"date": "2020-12-16", "close": 66.49, "volume": 3326673.0}, {"date": "2020-12-17", "close": 65.95, "volume": 3185051.0}, {"date": "2020-12-18", "close": 64.02, "volume": 5336180.0}, {"date": "2020-12-21", "close": 62.65, "volume": 4141219.0}, {"date": "2020-12-22", "close": 62.67, "volume": 3636736.0}, {"date": "2020-12-23", "close": 62.36, "volume": 1564720.0}, {"date": "2020-12-24", "close": 63.52, "volume": 547457.0}, {"date": "2020-12-28", "close": 62.97, "volume": 4210448.0}, {"date": "2020-12-29", "close": 63.18, "volume": 1364422.0}, {"date": "2020-12-30", "close": 63.8, "volume": 1195243.0}, {"date": "2020-12-31", "close": 64.62, "volume": 1424937.0}, {"date": "2021-01-04", "close": 61.6, "volume": 2235509.0}, {"date": "2021-01-05", "close": 61.96, "volume": 1986460.0}, {"date": "2021-01-06", "close": 64.58, "volume": 2458222.0}, {"date": "2021-01-07", "close": 63.3, "volume": 1933164.0}, {"date": "2021-01-08", "close": 62.68, "volume": 1941032.0}, {"date": "2021-01-11", "close": 61.18, "volume": 1748182.0}, {"date": "2021-01-12", "close": 61.09, "volume": 2285713.0}, {"date": "2021-01-13", "close": 63.81, "volume": 1596919.0}, {"date": "2021-01-14", "close": 63.56, "volume": 1319727.0}, {"date": "2021-01-15", "close": 64.25, "volume": 2649044.0}, {"date": "2021-01-19", "close": 61.0, "volume": 2995276.0}, {"date": "2021-01-20", "close": 62.13, "volume": 3441981.0}, {"date": "2021-01-21", "close": 61.85, "volume": 2244462.0}, {"date": "2021-01-22", "close": 63.07, "volume": 2111298.0}, {"date": "2021-01-25", "close": 62.56, "volume": 2182021.0}, {"date": "2021-01-26", "close": 61.79, "volume": 2218706.0}, {"date": "2021-01-27", "close": 59.79, "volume": 2102602.0}, {"date": "2021-01-28", "close": 61.78, "volume": 2087226.0}, {"date": "2021-01-29", "close": 60.6, "volume": 2746651.0}, {"date": "2021-02-01", "close": 62.51, "volume": 2166764.0}, {"date": "2021-02-02", "close": 62.17, "volume": 2541089.0}, {"date": "2021-02-03", "close": 62.09, "volume": 2284777.0}, {"date": "2021-02-04", "close": 63.91, "volume": 2367990.0}, {"date": "2021-02-05", "close": 64.02, "volume": 1977411.0}, {"date": "2021-02-08", "close": 63.21, "volume": 1481329.0}, {"date": "2021-02-09", "close": 63.23, "volume": 2134032.0}, {"date": "2021-02-10", "close": 64.93, "volume": 2625070.0}, {"date": "2021-02-11", "close": 66.43, "volume": 2900159.0}, {"date": "2021-02-12", "close": 67.51, "volume": 2629544.0}, {"date": "2021-02-16", "close": 67.17, "volume": 3703138.0}, {"date": "2021-02-17", "close": 67.29, "volume": 1791017.0}, {"date": "2021-02-18", "close": 68.17, "volume": 2414587.0}, {"date": "2021-02-19", "close": 68.39, "volume": 2864107.0}, {"date": "2021-02-22", "close": 69.89, "volume": 3172356.0}, {"date": "2021-02-23", "close": 70.6, "volume": 2830761.0}, {"date": "2021-02-24", "close": 73.6, "volume": 3674997.0}, {"date": "2021-02-25", "close": 70.28, "volume": 2754726.0}, {"date": "2021-02-26", "close": 67.9, "volume": 3739809.0}, {"date": "2021-03-01", "close": 68.48, "volume": 2651790.0}, {"date": "2021-03-02", "close": 68.62, "volume": 2594739.0}, {"date": "2021-03-03", "close": 69.02, "volume": 2741127.0}, {"date": "2021-03-04", "close": 69.73, "volume": 2523610.0}, {"date": "2021-03-05", "close": 70.26, "volume": 2322369.0}, {"date": "2021-03-08", "close": 72.23, "volume": 2032941.0}, {"date": "2021-03-09", "close": 72.76, "volume": 2687352.0}, {"date": "2021-03-10", "close": 73.97, "volume": 2077863.0}, {"date": "2021-03-11", "close": 73.37, "volume": 2531638.0}, {"date": "2021-03-12", "close": 74.12, "volume": 2342516.0}, {"date": "2021-03-15", "close": 74.55, "volume": 1947287.0}, {"date": "2021-03-16", "close": 72.91, "volume": 1954880.0}, {"date": "2021-03-17", "close": 73.69, "volume": 1514370.0}, {"date": "2021-03-18", "close": 71.85, "volume": 1605283.0}, {"date": "2021-03-19", "close": 70.72, "volume": 3552377.0}, {"date": "2021-03-22", "close": 71.0, "volume": 1410939.0}, {"date": "2021-03-23", "close": 70.99, "volume": 2425274.0}, {"date": "2021-03-24", "close": 71.18, "volume": 2830097.0}, {"date": "2021-03-25", "close": 71.16, "volume": 1685709.0}, {"date": "2021-03-26", "close": 73.39, "volume": 2233712.0}, {"date": "2021-03-29", "close": 71.68, "volume": 1546126.0}, {"date": "2021-03-30", "close": 72.93, "volume": 1865303.0}, {"date": "2021-03-31", "close": 71.63, "volume": 2828986.0}, {"date": "2021-04-01", "close": 73.25, "volume": 2178725.0}, {"date": "2021-04-05", "close": 72.8, "volume": 2175911.0}, {"date": "2021-04-06", "close": 74.16, "volume": 2586450.0}, {"date": "2021-04-07", "close": 75.2, "volume": 3416435.0}, {"date": "2021-04-08", "close": 75.62, "volume": 2059487.0}, {"date": "2021-04-09", "close": 75.11, "volume": 1779159.0}, {"date": "2021-04-12", "close": 75.39, "volume": 1894202.0}, {"date": "2021-04-13", "close": 75.79, "volume": 1677806.0}, {"date": "2021-04-14", "close": 75.09, "volume": 1358323.0}, {"date": "2021-04-15", "close": 76.25, "volume": 1888267.0}, {"date": "2021-04-16", "close": 75.69, "volume": 1190763.0}, {"date": "2021-04-19", "close": 74.88, "volume": 1492412.0}, {"date": "2021-04-20", "close": 76.12, "volume": 1837200.0}, {"date": "2021-04-21", "close": 76.36, "volume": 1424274.0}, {"date": "2021-04-22", "close": 75.63, "volume": 1862052.0}, {"date": "2021-04-23", "close": 75.44, "volume": 1553101.0}, {"date": "2021-04-26", "close": 75.89, "volume": 1026513.0}, {"date": "2021-04-27", "close": 76.47, "volume": 1715020.0}, {"date": "2021-04-28", "close": 75.52, "volume": 2318309.0}, {"date": "2021-04-29", "close": 76.08, "volume": 1814041.0}, {"date": "2021-04-30", "close": 75.03, "volume": 2734302.0}, {"date": "2021-05-03", "close": 76.49, "volume": 2119298.0}, {"date": "2021-05-04", "close": 74.91, "volume": 1432092.0}, {"date": "2021-05-05", "close": 72.65, "volume": 1358231.0}, {"date": "2021-05-06", "close": 73.51, "volume": 1322569.0}, {"date": "2021-05-07", "close": 74.7, "volume": 1831089.0}, {"date": "2021-05-10", "close": 74.31, "volume": 2556893.0}, {"date": "2021-05-11", "close": 73.09, "volume": 1708242.0}, {"date": "2021-05-12", "close": 71.04, "volume": 1995800.0}, {"date": "2021-05-13", "close": 72.08, "volume": 1874321.0}, {"date": "2021-05-14", "close": 73.22, "volume": 1142427.0}, {"date": "2021-05-17", "close": 73.12, "volume": 1970555.0}, {"date": "2021-05-18", "close": 73.13, "volume": 1200443.0}, {"date": "2021-05-19", "close": 72.82, "volume": 1832854.0}, {"date": "2021-05-20", "close": 73.44, "volume": 1712698.0}, {"date": "2021-05-21", "close": 73.28, "volume": 1219640.0}, {"date": "2021-05-24", "close": 74.66, "volume": 1384829.0}, {"date": "2021-05-25", "close": 74.83, "volume": 1168727.0}, {"date": "2021-05-26", "close": 74.99, "volume": 1024520.0}, {"date": "2021-05-27", "close": 74.1, "volume": 1649719.0}, {"date": "2021-05-28", "close": 74.77, "volume": 1552304.0}, {"date": "2021-06-01", "close": 76.7, "volume": 1687279.0}, {"date": "2021-06-02", "close": 77.82, "volume": 2103272.0}, {"date": "2021-06-03", "close": 76.71, "volume": 1644890.0}, {"date": "2021-06-04", "close": 76.45, "volume": 1535145.0}, {"date": "2021-06-07", "close": 76.87, "volume": 1266260.0}, {"date": "2021-06-08", "close": 78.15, "volume": 2177042.0}, {"date": "2021-06-09", "close": 78.84, "volume": 1563883.0}, {"date": "2021-06-10", "close": 79.14, "volume": 2015979.0}, {"date": "2021-06-11", "close": 79.68, "volume": 1253469.0}, {"date": "2021-06-14", "close": 81.21, "volume": 1787557.0}, {"date": "2021-06-15", "close": 81.16, "volume": 2742429.0}, {"date": "2021-06-16", "close": 80.8, "volume": 2150124.0}, {"date": "2021-06-17", "close": 80.55, "volume": 2149728.0}, {"date": "2021-06-18", "close": 78.51, "volume": 5532176.0}, {"date": "2021-06-21", "close": 80.58, "volume": 1818242.0}, {"date": "2021-06-22", "close": 82.22, "volume": 3915947.0}, {"date": "2021-06-23", "close": 83.47, "volume": 2698215.0}, {"date": "2021-06-24", "close": 83.46, "volume": 2259449.0}, {"date": "2021-06-25", "close": 84.02, "volume": 2230038.0}, {"date": "2021-06-28", "close": 82.96, "volume": 2535789.0}, {"date": "2021-06-29", "close": 83.41, "volume": 1657430.0}, {"date": "2021-06-30", "close": 83.1, "volume": 4387980.0}, {"date": "2021-07-01", "close": 83.73, "volume": 2249068.0}, {"date": "2021-07-02", "close": 84.92, "volume": 2208823.0}, {"date": "2021-07-06", "close": 85.14, "volume": 2390390.0}, {"date": "2021-07-07", "close": 84.87, "volume": 2448850.0}, {"date": "2021-07-08", "close": 84.89, "volume": 2436015.0}, {"date": "2021-07-09", "close": 86.43, "volume": 1844949.0}, {"date": "2021-07-12", "close": 87.53, "volume": 1806673.0}, {"date": "2021-07-13", "close": 86.97, "volume": 2904044.0}, {"date": "2021-07-14", "close": 88.2, "volume": 2672263.0}, {"date": "2021-07-15", "close": 88.6, "volume": 2088211.0}, {"date": "2021-07-16", "close": 89.68, "volume": 2041377.0}, {"date": "2021-07-19", "close": 84.43, "volume": 3044353.0}, {"date": "2021-07-20", "close": 88.02, "volume": 2259701.0}, {"date": "2021-07-21", "close": 87.99, "volume": 1591637.0}, {"date": "2021-07-22", "close": 87.35, "volume": 1303645.0}, {"date": "2021-07-23", "close": 87.76, "volume": 1104205.0}, {"date": "2021-07-26", "close": 87.6, "volume": 1582290.0}, {"date": "2021-07-27", "close": 88.27, "volume": 1629552.0}, {"date": "2021-07-28", "close": 87.39, "volume": 986832.0}, {"date": "2021-07-29", "close": 87.73, "volume": 1218235.0}, {"date": "2021-07-30", "close": 86.86, "volume": 2386018.0}, {"date": "2021-08-02", "close": 86.27, "volume": 1245993.0}, {"date": "2021-08-03", "close": 87.11, "volume": 1656367.0}, {"date": "2021-08-04", "close": 85.1, "volume": 1892019.0}, {"date": "2021-08-05", "close": 86.58, "volume": 1246620.0}, {"date": "2021-08-06", "close": 85.18, "volume": 2090948.0}, {"date": "2021-08-09", "close": 85.56, "volume": 1687108.0}, {"date": "2021-08-10", "close": 85.04, "volume": 3813129.0}, {"date": "2021-08-11", "close": 83.95, "volume": 1974995.0}, {"date": "2021-08-12", "close": 83.74, "volume": 1262872.0}, {"date": "2021-08-13", "close": 85.11, "volume": 2437596.0}, {"date": "2021-08-16", "close": 85.26, "volume": 1576682.0}, {"date": "2021-08-17", "close": 85.59, "volume": 1469266.0}, {"date": "2021-08-18", "close": 84.3, "volume": 1882154.0}, {"date": "2021-08-19", "close": 84.08, "volume": 2000119.0}, {"date": "2021-08-20", "close": 84.22, "volume": 1853012.0}, {"date": "2021-08-23", "close": 84.18, "volume": 1071387.0}, {"date": "2021-08-24", "close": 84.48, "volume": 1311965.0}, {"date": "2021-08-25", "close": 84.89, "volume": 1544502.0}, {"date": "2021-08-26", "close": 84.67, "volume": 1425964.0}, {"date": "2021-08-27", "close": 85.64, "volume": 2041930.0}, {"date": "2021-08-30", "close": 85.76, "volume": 1565889.0}, {"date": "2021-08-31", "close": 87.53, "volume": 3051622.0}, {"date": "2021-09-01", "close": 88.18, "volume": 2580963.0}, {"date": "2021-09-02", "close": 87.75, "volume": 2130240.0}, {"date": "2021-09-03", "close": 86.75, "volume": 2245727.0}, {"date": "2021-09-07", "close": 85.09, "volume": 2076103.0}, {"date": "2021-09-08", "close": 86.0, "volume": 1443406.0}, {"date": "2021-09-09", "close": 86.11, "volume": 2941662.0}, {"date": "2021-09-10", "close": 86.68, "volume": 2231825.0}, {"date": "2021-09-13", "close": 88.22, "volume": 2403797.0}, {"date": "2021-09-14", "close": 87.54, "volume": 1632652.0}, {"date": "2021-09-15", "close": 86.88, "volume": 1714550.0}, {"date": "2021-09-16", "close": 87.81, "volume": 1533382.0}, {"date": "2021-09-17", "close": 85.83, "volume": 3532048.0}, {"date": "2021-09-20", "close": 85.75, "volume": 1960748.0}, {"date": "2021-09-21", "close": 85.94, "volume": 1417639.0}, {"date": "2021-09-22", "close": 85.44, "volume": 1657039.0}, {"date": "2021-09-23", "close": 85.74, "volume": 1638448.0}, {"date": "2021-09-24", "close": 83.3, "volume": 1918840.0}, {"date": "2021-09-27", "close": 82.79, "volume": 1733651.0}, {"date": "2021-09-28", "close": 83.1, "volume": 2203902.0}, {"date": "2021-09-29", "close": 83.79, "volume": 1702743.0}, {"date": "2021-09-30", "close": 82.4, "volume": 2809149.0}, {"date": "2021-10-01", "close": 83.85, "volume": 1213014.0}, {"date": "2021-10-04", "close": 83.73, "volume": 1269800.0}, {"date": "2021-10-05", "close": 81.74, "volume": 1569734.0}, {"date": "2021-10-06", "close": 83.2, "volume": 2083221.0}, {"date": "2021-10-07", "close": 82.93, "volume": 1027448.0}, {"date": "2021-10-08", "close": 82.69, "volume": 766308.0}, {"date": "2021-10-11", "close": 82.84, "volume": 761023.0}, {"date": "2021-10-12", "close": 83.29, "volume": 1343073.0}, {"date": "2021-10-13", "close": 83.29, "volume": 1109783.0}, {"date": "2021-10-14", "close": 83.95, "volume": 1729251.0}, {"date": "2021-10-15", "close": 84.11, "volume": 1472400.0}, {"date": "2021-10-18", "close": 83.36, "volume": 1765575.0}, {"date": "2021-10-19", "close": 84.07, "volume": 1170382.0}, {"date": "2021-10-20", "close": 84.58, "volume": 1454734.0}, {"date": "2021-10-21", "close": 83.15, "volume": 1553591.0}, {"date": "2021-10-22", "close": 81.04, "volume": 2352690.0}, {"date": "2021-10-25", "close": 80.98, "volume": 2843074.0}, {"date": "2021-10-26", "close": 80.43, "volume": 2415301.0}, {"date": "2021-10-27", "close": 82.3, "volume": 2057707.0}, {"date": "2021-10-28", "close": 82.73, "volume": 1165697.0}, {"date": "2021-10-29", "close": 80.4, "volume": 3692498.0}, {"date": "2021-11-01", "close": 82.45, "volume": 1626629.0}, {"date": "2021-11-02", "close": 81.89, "volume": 1866441.0}, {"date": "2021-11-03", "close": 82.82, "volume": 1631006.0}, {"date": "2021-11-04", "close": 80.47, "volume": 3056996.0}, {"date": "2021-11-05", "close": 84.6, "volume": 2718121.0}, {"date": "2021-11-08", "close": 84.76, "volume": 2375140.0}, {"date": "2021-11-09", "close": 85.39, "volume": 2060034.0}, {"date": "2021-11-10", "close": 87.01, "volume": 3049472.0}, {"date": "2021-11-11", "close": 85.23, "volume": 1867999.0}, {"date": "2021-11-12", "close": 85.55, "volume": 1212099.0}, {"date": "2021-11-15", "close": 84.23, "volume": 1436262.0}, {"date": "2021-11-16", "close": 84.0, "volume": 1994665.0}, {"date": "2021-11-17", "close": 86.22, "volume": 2343850.0}, {"date": "2021-11-18", "close": 86.15, "volume": 1483166.0}, {"date": "2021-11-19", "close": 84.19, "volume": 2115105.0}, {"date": "2021-11-22", "close": 84.01, "volume": 1618114.0}, {"date": "2021-11-23", "close": 85.78, "volume": 1567119.0}, {"date": "2021-11-24", "close": 87.07, "volume": 1512852.0}, {"date": "2021-11-26", "close": 81.92, "volume": 1879367.0}, {"date": "2021-11-29", "close": 82.04, "volume": 2684584.0}, {"date": "2021-11-30", "close": 79.62, "volume": 4177812.0}, {"date": "2021-12-01", "close": 79.36, "volume": 2148360.0}, {"date": "2021-12-02", "close": 82.08, "volume": 2401024.0}, {"date": "2021-12-03", "close": 80.4, "volume": 2879967.0}, {"date": "2021-12-06", "close": 83.04, "volume": 1823149.0}, {"date": "2021-12-07", "close": 84.78, "volume": 2301665.0}, {"date": "2021-12-08", "close": 85.7, "volume": 2421114.0}, {"date": "2021-12-09", "close": 84.15, "volume": 1772779.0}, {"date": "2021-12-10", "close": 82.71, "volume": 2019767.0}, {"date": "2021-12-13", "close": 83.44, "volume": 2079488.0}, {"date": "2021-12-14", "close": 82.19, "volume": 2310955.0}, {"date": "2021-12-15", "close": 82.95, "volume": 2486078.0}, {"date": "2021-12-16", "close": 83.1, "volume": 2426712.0}, {"date": "2021-12-17", "close": 83.2, "volume": 7166623.0}, {"date": "2021-12-20", "close": 80.33, "volume": 2785998.0}, {"date": "2021-12-21", "close": 82.64, "volume": 1474144.0}, {"date": "2021-12-22", "close": 82.96, "volume": 1952467.0}, {"date": "2021-12-23", "close": 82.79, "volume": 1228396.0}, {"date": "2021-12-27", "close": 84.04, "volume": 1381236.0}, {"date": "2021-12-28", "close": 84.73, "volume": 1224790.0}, {"date": "2021-12-29", "close": 85.11, "volume": 1219602.0}, {"date": "2021-12-30", "close": 85.9, "volume": 1380027.0}, {"date": "2021-12-31", "close": 85.77, "volume": 1301084.0}, {"date": "2022-01-03", "close": 85.56, "volume": 2170163.0}, {"date": "2022-01-04", "close": 88.14, "volume": 2885340.0}, {"date": "2022-01-05", "close": 86.98, "volume": 1770119.0}, {"date": "2022-01-06", "close": 87.63, "volume": 1297320.0}, {"date": "2022-01-07", "close": 87.83, "volume": 2817425.0}, {"date": "2022-01-10", "close": 87.54, "volume": 2519738.0}, {"date": "2022-01-11", "close": 86.33, "volume": 1843300.0}, {"date": "2022-01-12", "close": 86.31, "volume": 1888080.0}, {"date": "2022-01-13", "close": 87.71, "volume": 2236647.0}, {"date": "2022-01-14", "close": 87.51, "volume": 1807093.0}, {"date": "2022-01-18", "close": 87.18, "volume": 2078775.0}, {"date": "2022-01-19", "close": 85.53, "volume": 2459265.0}, {"date": "2022-01-20", "close": 85.98, "volume": 2109461.0}, {"date": "2022-01-21", "close": 87.51, "volume": 3205509.0}, {"date": "2022-01-24", "close": 86.02, "volume": 3766771.0}, {"date": "2022-01-25", "close": 85.53, "volume": 3023671.0}, {"date": "2022-01-26", "close": 83.85, "volume": 2667187.0}, {"date": "2022-01-27", "close": 83.42, "volume": 2660293.0}, {"date": "2022-01-28", "close": 84.06, "volume": 3123312.0}, {"date": "2022-01-31", "close": 86.63, "volume": 4174040.0}, {"date": "2022-02-01", "close": 84.66, "volume": 2081969.0}, {"date": "2022-02-02", "close": 84.85, "volume": 1945791.0}, {"date": "2022-02-03", "close": 82.76, "volume": 1624238.0}, {"date": "2022-02-04", "close": 80.43, "volume": 2114965.0}, {"date": "2022-02-07", "close": 80.73, "volume": 1770437.0}, {"date": "2022-02-08", "close": 79.99, "volume": 1844252.0}, {"date": "2022-02-09", "close": 81.8, "volume": 2129502.0}, {"date": "2022-02-10", "close": 80.68, "volume": 2113127.0}, {"date": "2022-02-11", "close": 80.11, "volume": 2597017.0}, {"date": "2022-02-14", "close": 79.67, "volume": 2204975.0}, {"date": "2022-02-15", "close": 81.16, "volume": 2775664.0}, {"date": "2022-02-16", "close": 83.89, "volume": 4564526.0}, {"date": "2022-02-17", "close": 82.14, "volume": 3394131.0}, {"date": "2022-02-18", "close": 82.86, "volume": 3612251.0}, {"date": "2022-02-22", "close": 82.96, "volume": 3631789.0}, {"date": "2022-02-23", "close": 80.89, "volume": 2212509.0}, {"date": "2022-02-24", "close": 82.02, "volume": 2335461.0}, {"date": "2022-02-25", "close": 84.31, "volume": 2241495.0}, {"date": "2022-02-28", "close": 83.29, "volume": 4314270.0}, {"date": "2022-03-01", "close": 82.34, "volume": 2044867.0}, {"date": "2022-03-02", "close": 84.35, "volume": 2146784.0}, {"date": "2022-03-03", "close": 85.37, "volume": 1840834.0}, {"date": "2022-03-04", "close": 87.08, "volume": 2521690.0}, {"date": "2022-03-07", "close": 86.92, "volume": 2089371.0}, {"date": "2022-03-08", "close": 88.33, "volume": 2682691.0}, {"date": "2022-03-09", "close": 88.76, "volume": 1768560.0}, {"date": "2022-03-10", "close": 90.44, "volume": 2155317.0}, {"date": "2022-03-11", "close": 91.21, "volume": 2790209.0}, {"date": "2022-03-14", "close": 90.97, "volume": 2450942.0}, {"date": "2022-03-15", "close": 90.2, "volume": 1306913.0}, {"date": "2022-03-16", "close": 90.71, "volume": 2142911.0}, {"date": "2022-03-17", "close": 92.01, "volume": 1938664.0}, {"date": "2022-03-18", "close": 92.17, "volume": 3593779.0}, {"date": "2022-03-21", "close": 92.7, "volume": 1602816.0}, {"date": "2022-03-22", "close": 92.62, "volume": 2588110.0}, {"date": "2022-03-23", "close": 92.83, "volume": 1759190.0}, {"date": "2022-03-24", "close": 94.66, "volume": 2256913.0}, {"date": "2022-03-25", "close": 96.22, "volume": 1488687.0}, {"date": "2022-03-28", "close": 96.26, "volume": 1653243.0}, {"date": "2022-03-29", "close": 98.31, "volume": 2635589.0}, {"date": "2022-03-30", "close": 97.86, "volume": 1839246.0}, {"date": "2022-03-31", "close": 96.14, "volume": 2689038.0}, {"date": "2022-04-01", "close": 97.82, "volume": 1969803.0}, {"date": "2022-04-04", "close": 97.67, "volume": 2186430.0}, {"date": "2022-04-05", "close": 95.69, "volume": 1930306.0}, {"date": "2022-04-06", "close": 97.06, "volume": 1997452.0}, {"date": "2022-04-07", "close": 96.29, "volume": 1972972.0}, {"date": "2022-04-08", "close": 96.98, "volume": 1275697.0}, {"date": "2022-04-11", "close": 96.37, "volume": 1448188.0}, {"date": "2022-04-12", "close": 96.56, "volume": 2048459.0}, {"date": "2022-04-13", "close": 96.9, "volume": 1647907.0}, {"date": "2022-04-14", "close": 96.03, "volume": 1697832.0}, {"date": "2022-04-18", "close": 96.49, "volume": 2233369.0}, {"date": "2022-04-19", "close": 96.78, "volume": 1575863.0}, {"date": "2022-04-20", "close": 97.51, "volume": 2441783.0}, {"date": "2022-04-21", "close": 97.3, "volume": 2477877.0}, {"date": "2022-04-22", "close": 94.94, "volume": 1917590.0}, {"date": "2022-04-25", "close": 95.56, "volume": 2366903.0}, {"date": "2022-04-26", "close": 95.26, "volume": 1957418.0}, {"date": "2022-04-27", "close": 93.24, "volume": 1910903.0}, {"date": "2022-04-28", "close": 94.44, "volume": 1484003.0}, {"date": "2022-04-29", "close": 90.81, "volume": 2480340.0}, {"date": "2022-05-02", "close": 90.12, "volume": 2449195.0}, {"date": "2022-05-03", "close": 90.69, "volume": 4185624.0}, {"date": "2022-05-04", "close": 90.22, "volume": 2895954.0}, {"date": "2022-05-05", "close": 89.97, "volume": 2418717.0}, {"date": "2022-05-06", "close": 88.43, "volume": 2646662.0}, {"date": "2022-05-09", "close": 87.06, "volume": 2632458.0}, {"date": "2022-05-10", "close": 85.8, "volume": 3375147.0}, {"date": "2022-05-11", "close": 86.99, "volume": 3329271.0}, {"date": "2022-05-12", "close": 87.08, "volume": 2111575.0}, {"date": "2022-05-13", "close": 88.37, "volume": 2224858.0}, {"date": "2022-05-16", "close": 88.85, "volume": 1790832.0}, {"date": "2022-05-17", "close": 89.66, "volume": 2502728.0}, {"date": "2022-05-18", "close": 88.22, "volume": 2048589.0}, {"date": "2022-05-19", "close": 87.52, "volume": 2132081.0}, {"date": "2022-05-20", "close": 88.11, "volume": 2464129.0}, {"date": "2022-05-23", "close": 87.71, "volume": 2151942.0}, {"date": "2022-05-24", "close": 88.42, "volume": 2258138.0}, {"date": "2022-05-25", "close": 88.95, "volume": 2051040.0}, {"date": "2022-05-26", "close": 88.58, "volume": 1960472.0}, {"date": "2022-05-27", "close": 90.17, "volume": 2133929.0}, {"date": "2022-05-31", "close": 89.09, "volume": 7252492.0}, {"date": "2022-06-01", "close": 88.16, "volume": 2352065.0}, {"date": "2022-06-02", "close": 88.87, "volume": 1914907.0}, {"date": "2022-06-03", "close": 88.0, "volume": 1538892.0}, {"date": "2022-06-06", "close": 87.14, "volume": 1425475.0}, {"date": "2022-06-07", "close": 89.3, "volume": 1899330.0}, {"date": "2022-06-08", "close": 85.98, "volume": 1967838.0}, {"date": "2022-06-09", "close": 83.23, "volume": 1955990.0}, {"date": "2022-06-10", "close": 82.07, "volume": 2234877.0}, {"date": "2022-06-13", "close": 77.85, "volume": 2500139.0}, {"date": "2022-06-14", "close": 77.45, "volume": 2823033.0}, {"date": "2022-06-15", "close": 78.45, "volume": 3573237.0}, {"date": "2022-06-16", "close": 77.7, "volume": 2754818.0}, {"date": "2022-06-17", "close": 77.65, "volume": 9174336.0}, {"date": "2022-06-21", "close": 78.68, "volume": 2525743.0}, {"date": "2022-06-22", "close": 79.77, "volume": 2282081.0}, {"date": "2022-06-23", "close": 81.71, "volume": 2668055.0}, {"date": "2022-06-24", "close": 83.36, "volume": 3299947.0}, {"date": "2022-06-27", "close": 83.17, "volume": 1992556.0}, {"date": "2022-06-28", "close": 82.88, "volume": 1454800.0}, {"date": "2022-06-29", "close": 83.23, "volume": 1529403.0}, {"date": "2022-06-30", "close": 82.35, "volume": 2500473.0}, {"date": "2022-07-01", "close": 83.21, "volume": 1724947.0}, {"date": "2022-07-05", "close": 82.36, "volume": 1819040.0}, {"date": "2022-07-06", "close": 81.67, "volume": 1347415.0}, {"date": "2022-07-07", "close": 81.72, "volume": 1439584.0}, {"date": "2022-07-08", "close": 82.11, "volume": 1336879.0}, {"date": "2022-07-11", "close": 82.11, "volume": 971018.0}, {"date": "2022-07-12", "close": 82.44, "volume": 1467857.0}, {"date": "2022-07-13", "close": 81.91, "volume": 2150408.0}, {"date": "2022-07-14", "close": 80.1, "volume": 2771095.0}, {"date": "2022-07-15", "close": 81.22, "volume": 2078556.0}, {"date": "2022-07-18", "close": 80.79, "volume": 1586586.0}, {"date": "2022-07-19", "close": 82.13, "volume": 2123152.0}, {"date": "2022-07-20", "close": 81.39, "volume": 1551828.0}, {"date": "2022-07-21", "close": 81.33, "volume": 1695992.0}, {"date": "2022-07-22", "close": 82.83, "volume": 1685968.0}, {"date": "2022-07-25", "close": 84.12, "volume": 1745833.0}, {"date": "2022-07-26", "close": 84.92, "volume": 2263222.0}, {"date": "2022-07-27", "close": 84.53, "volume": 1392895.0}, {"date": "2022-07-28", "close": 85.98, "volume": 1561625.0}, {"date": "2022-07-29", "close": 86.34, "volume": 3905685.0}, {"date": "2022-08-01", "close": 85.98, "volume": 1322125.0}, {"date": "2022-08-02", "close": 83.67, "volume": 1853687.0}, {"date": "2022-08-03", "close": 82.41, "volume": 2280128.0}, {"date": "2022-08-04", "close": 81.0, "volume": 2569687.0}, {"date": "2022-08-05", "close": 80.68, "volume": 2911147.0}, {"date": "2022-08-08", "close": 81.6, "volume": 2063607.0}, {"date": "2022-08-09", "close": 82.66, "volume": 2889068.0}, {"date": "2022-08-10", "close": 83.31, "volume": 2909107.0}, {"date": "2022-08-11", "close": 81.23, "volume": 2985879.0}, {"date": "2022-08-12", "close": 82.69, "volume": 1954809.0}, {"date": "2022-08-15", "close": 81.69, "volume": 1249134.0}, {"date": "2022-08-16", "close": 80.66, "volume": 1986301.0}, {"date": "2022-08-17", "close": 81.57, "volume": 1922608.0}, {"date": "2022-08-18", "close": 80.0, "volume": 2531320.0}, {"date": "2022-08-19", "close": 79.58, "volume": 4554084.0}, {"date": "2022-08-22", "close": 79.14, "volume": 2459255.0}, {"date": "2022-08-23", "close": 77.15, "volume": 2562463.0}, {"date": "2022-08-24", "close": 77.51, "volume": 2594236.0}, {"date": "2022-08-25", "close": 78.84, "volume": 1845843.0}, {"date": "2022-08-26", "close": 77.33, "volume": 1757182.0}, {"date": "2022-08-29", "close": 76.9, "volume": 1868744.0}, {"date": "2022-08-30", "close": 76.11, "volume": 2084122.0}, {"date": "2022-08-31", "close": 76.65, "volume": 4030279.0}, {"date": "2022-09-01", "close": 76.58, "volume": 2017451.0}, {"date": "2022-09-02", "close": 75.83, "volume": 1679689.0}, {"date": "2022-09-06", "close": 76.28, "volume": 1896333.0}, {"date": "2022-09-07", "close": 77.67, "volume": 1435451.0}, {"date": "2022-09-08", "close": 76.37, "volume": 2306449.0}, {"date": "2022-09-09", "close": 77.59, "volume": 2547921.0}, {"date": "2022-09-12", "close": 78.26, "volume": 2309902.0}, {"date": "2022-09-13", "close": 75.21, "volume": 2490211.0}, {"date": "2022-09-14", "close": 73.98, "volume": 3786885.0}, {"date": "2022-09-15", "close": 72.74, "volume": 2928782.0}, {"date": "2022-09-16", "close": 72.82, "volume": 7662072.0}, {"date": "2022-09-19", "close": 71.24, "volume": 2818422.0}, {"date": "2022-09-20", "close": 69.56, "volume": 2249466.0}, {"date": "2022-09-21", "close": 68.99, "volume": 2023341.0}, {"date": "2022-09-22", "close": 68.25, "volume": 1982624.0}, {"date": "2022-09-23", "close": 66.71, "volume": 2723929.0}, {"date": "2022-09-26", "close": 65.77, "volume": 3006018.0}, {"date": "2022-09-27", "close": 64.31, "volume": 2467223.0}, {"date": "2022-09-28", "close": 65.42, "volume": 1846487.0}, {"date": "2022-09-29", "close": 63.33, "volume": 2844377.0}, {"date": "2022-09-30", "close": 64.32, "volume": 3208548.0}, {"date": "2022-10-03", "close": 65.38, "volume": 2560483.0}, {"date": "2022-10-04", "close": 64.38, "volume": 4330913.0}, {"date": "2022-10-05", "close": 62.32, "volume": 3007115.0}, {"date": "2022-10-06", "close": 59.76, "volume": 2802128.0}, {"date": "2022-10-07", "close": 58.6, "volume": 2773421.0}, {"date": "2022-10-10", "close": 57.37, "volume": 3556187.0}, {"date": "2022-10-11", "close": 58.17, "volume": 3054786.0}, {"date": "2022-10-12", "close": 57.91, "volume": 2439475.0}, {"date": "2022-10-13", "close": 59.17, "volume": 2622996.0}, {"date": "2022-10-14", "close": 57.84, "volume": 2731174.0}, {"date": "2022-10-17", "close": 59.98, "volume": 2579615.0}, {"date": "2022-10-18", "close": 60.67, "volume": 2359862.0}, {"date": "2022-10-19", "close": 59.33, "volume": 1709100.0}, {"date": "2022-10-20", "close": 58.98, "volume": 1832455.0}, {"date": "2022-10-21", "close": 57.88, "volume": 5553045.0}, {"date": "2022-10-24", "close": 57.51, "volume": 3645660.0}, {"date": "2022-10-25", "close": 60.36, "volume": 2659853.0}, {"date": "2022-10-26", "close": 60.4, "volume": 3869899.0}, {"date": "2022-10-27", "close": 59.94, "volume": 2349352.0}, {"date": "2022-10-28", "close": 61.5, "volume": 2167793.0}, {"date": "2022-10-31", "close": 61.04, "volume": 2275537.0}, {"date": "2022-11-01", "close": 60.1, "volume": 1806365.0}, {"date": "2022-11-02", "close": 58.86, "volume": 2287805.0}, {"date": "2022-11-03", "close": 58.4, "volume": 2578404.0}, {"date": "2022-11-04", "close": 60.95, "volume": 3315024.0}, {"date": "2022-11-07", "close": 61.46, "volume": 2523920.0}, {"date": "2022-11-08", "close": 66.51, "volume": 5087366.0}, {"date": "2022-11-09", "close": 66.5, "volume": 4330426.0}, {"date": "2022-11-10", "close": 70.06, "volume": 4430126.0}, {"date": "2022-11-11", "close": 71.58, "volume": 3012067.0}, {"date": "2022-11-14", "close": 70.29, "volume": 2378397.0}, {"date": "2022-11-15", "close": 69.91, "volume": 2800193.0}, {"date": "2022-11-16", "close": 68.2, "volume": 2600130.0}, {"date": "2022-11-17", "close": 66.72, "volume": 2407508.0}, {"date": "2022-11-18", "close": 67.78, "volume": 3804992.0}, {"date": "2022-11-21", "close": 68.18, "volume": 2267054.0}, {"date": "2022-11-22", "close": 68.85, "volume": 1885715.0}, {"date": "2022-11-23", "close": 69.35, "volume": 1577374.0}, {"date": "2022-11-25", "close": 69.53, "volume": 956614.0}, {"date": "2022-11-28", "close": 66.64, "volume": 3256692.0}, {"date": "2022-11-29", "close": 69.2, "volume": 2401826.0}, {"date": "2022-11-30", "close": 71.03, "volume": 9642543.0}, {"date": "2022-12-01", "close": 70.99, "volume": 3345668.0}, {"date": "2022-12-02", "close": 71.08, "volume": 2195061.0}, {"date": "2022-12-05", "close": 70.19, "volume": 2979113.0}, {"date": "2022-12-06", "close": 68.2, "volume": 3516491.0}, {"date": "2022-12-07", "close": 65.0, "volume": 10394980.0}, {"date": "2022-12-08", "close": 65.7, "volume": 3756808.0}, {"date": "2022-12-09", "close": 66.67, "volume": 2779473.0}, {"date": "2022-12-12", "close": 65.73, "volume": 3023784.0}, {"date": "2022-12-13", "close": 66.26, "volume": 4433504.0}, {"date": "2022-12-14", "close": 67.35, "volume": 3234416.0}, {"date": "2022-12-15", "close": 67.12, "volume": 2512503.0}, {"date": "2022-12-16", "close": 64.32, "volume": 8289868.0}, {"date": "2022-12-19", "close": 63.7, "volume": 2413182.0}, {"date": "2022-12-20", "close": 63.55, "volume": 2380573.0}, {"date": "2022-12-21", "close": 63.97, "volume": 1777251.0}, {"date": "2022-12-22", "close": 64.53, "volume": 1737888.0}, {"date": "2022-12-23", "close": 65.07, "volume": 1148144.0}, {"date": "2022-12-27", "close": 65.94, "volume": 1758024.0}, {"date": "2022-12-28", "close": 64.84, "volume": 1648275.0}, {"date": "2022-12-29", "close": 65.83, "volume": 1421999.0}, {"date": "2022-12-30", "close": 65.55, "volume": 1189669.0}, {"date": "2023-01-03", "close": 66.95, "volume": 3086360.0}, {"date": "2023-01-04", "close": 68.84, "volume": 2263692.0}, {"date": "2023-01-05", "close": 67.39, "volume": 1761767.0}, {"date": "2023-01-06", "close": 69.78, "volume": 1685007.0}, {"date": "2023-01-09", "close": 69.27, "volume": 2207383.0}, {"date": "2023-01-10", "close": 68.99, "volume": 2091086.0}, {"date": "2023-01-11", "close": 71.83, "volume": 2144696.0}, {"date": "2023-01-12", "close": 72.1, "volume": 2403154.0}, {"date": "2023-01-13", "close": 71.15, "volume": 1376855.0}, {"date": "2023-01-17", "close": 71.71, "volume": 1583042.0}, {"date": "2023-01-18", "close": 71.65, "volume": 2985070.0}, {"date": "2023-01-19", "close": 71.65, "volume": 2002237.0}, {"date": "2023-01-20", "close": 72.83, "volume": 1843721.0}, {"date": "2023-01-23", "close": 74.28, "volume": 2051207.0}, {"date": "2023-01-24", "close": 74.88, "volume": 1528134.0}, {"date": "2023-01-25", "close": 73.86, "volume": 1502814.0}, {"date": "2023-01-26", "close": 74.18, "volume": 1274776.0}, {"date": "2023-01-27", "close": 75.19, "volume": 2091629.0}, {"date": "2023-01-30", "close": 74.52, "volume": 2349641.0}, {"date": "2023-01-31", "close": 75.04, "volume": 2601955.0}, {"date": "2023-02-01", "close": 74.88, "volume": 2266486.0}, {"date": "2023-02-02", "close": 76.27, "volume": 1930798.0}, {"date": "2023-02-03", "close": 75.82, "volume": 1648659.0}, {"date": "2023-02-06", "close": 74.52, "volume": 1987104.0}, {"date": "2023-02-07", "close": 74.92, "volume": 2332541.0}, {"date": "2023-02-08", "close": 75.0, "volume": 1650197.0}, {"date": "2023-02-09", "close": 73.99, "volume": 2483482.0}, {"date": "2023-02-10", "close": 75.28, "volume": 2016679.0}, {"date": "2023-02-13", "close": 75.89, "volume": 1298768.0}, {"date": "2023-02-14", "close": 75.75, "volume": 1735553.0}, {"date": "2023-02-15", "close": 75.72, "volume": 1864969.0}, {"date": "2023-02-16", "close": 78.05, "volume": 2938056.0}, {"date": "2023-02-17", "close": 77.4, "volume": 2544023.0}, {"date": "2023-02-21", "close": 76.82, "volume": 2300914.0}, {"date": "2023-02-22", "close": 75.62, "volume": 2199793.0}, {"date": "2023-02-23", "close": 76.17, "volume": 1680498.0}, {"date": "2023-02-24", "close": 74.87, "volume": 1927633.0}, {"date": "2023-02-27", "close": 74.27, "volume": 1199747.0}, {"date": "2023-02-28", "close": 74.12, "volume": 4664437.0}, {"date": "2023-03-01", "close": 73.09, "volume": 2665896.0}, {"date": "2023-03-02", "close": 74.35, "volume": 1677847.0}, {"date": "2023-03-03", "close": 75.31, "volume": 1979840.0}, {"date": "2023-03-06", "close": 75.19, "volume": 2880795.0}, {"date": "2023-03-07", "close": 73.97, "volume": 4827615.0}, {"date": "2023-03-08", "close": 74.72, "volume": 1732699.0}, {"date": "2023-03-09", "close": 72.45, "volume": 4592956.0}, {"date": "2023-03-10", "close": 67.83, "volume": 4106330.0}, {"date": "2023-03-13", "close": 69.21, "volume": 2710274.0}, {"date": "2023-03-14", "close": 71.56, "volume": 2347187.0}, {"date": "2023-03-15", "close": 71.25, "volume": 2623757.0}, {"date": "2023-03-16", "close": 70.85, "volume": 2916363.0}, {"date": "2023-03-17", "close": 68.75, "volume": 4939850.0}, {"date": "2023-03-20", "close": 69.13, "volume": 3011971.0}, {"date": "2023-03-21", "close": 69.39, "volume": 2465227.0}, {"date": "2023-03-22", "close": 66.17, "volume": 2457134.0}, {"date": "2023-03-23", "close": 65.76, "volume": 1743894.0}, {"date": "2023-03-24", "close": 67.48, "volume": 1576664.0}, {"date": "2023-03-27", "close": 67.88, "volume": 1765144.0}, {"date": "2023-03-28", "close": 68.77, "volume": 2056487.0}, {"date": "2023-03-29", "close": 69.96, "volume": 1984042.0}, {"date": "2023-03-30", "close": 70.95, "volume": 1610087.0}, {"date": "2023-03-31", "close": 71.69, "volume": 3648452.0}, {"date": "2023-04-03", "close": 71.73, "volume": 2702727.0}, {"date": "2023-04-04", "close": 70.38, "volume": 2150310.0}, {"date": "2023-04-05", "close": 70.56, "volume": 1612188.0}, {"date": "2023-04-06", "close": 71.55, "volume": 1858229.0}, {"date": "2023-04-10", "close": 72.82, "volume": 1305263.0}, {"date": "2023-04-11", "close": 74.34, "volume": 2369449.0}, {"date": "2023-04-12", "close": 74.63, "volume": 1839039.0}, {"date": "2023-04-13", "close": 74.5, "volume": 2032521.0}, {"date": "2023-04-14", "close": 74.09, "volume": 1677100.0}, {"date": "2023-04-17", "close": 75.24, "volume": 1753403.0}, {"date": "2023-04-18", "close": 75.45, "volume": 1357367.0}, {"date": "2023-04-19", "close": 76.25, "volume": 1296599.0}, {"date": "2023-04-20", "close": 75.88, "volume": 1239360.0}, {"date": "2023-04-21", "close": 75.63, "volume": 1494736.0}, {"date": "2023-04-24", "close": 75.33, "volume": 1848829.0}, {"date": "2023-04-25", "close": 76.39, "volume": 2247742.0}, {"date": "2023-04-26", "close": 76.17, "volume": 2619805.0}, {"date": "2023-04-27", "close": 77.99, "volume": 2109908.0}, {"date": "2023-04-28", "close": 79.22, "volume": 2314026.0}, {"date": "2023-05-01", "close": 78.26, "volume": 2025195.0}, {"date": "2023-05-02", "close": 77.35, "volume": 2531882.0}, {"date": "2023-05-03", "close": 77.52, "volume": 2281541.0}, {"date": "2023-05-04", "close": 76.9, "volume": 2234074.0}, {"date": "2023-05-05", "close": 78.76, "volume": 1697186.0}, {"date": "2023-05-08", "close": 76.33, "volume": 4200509.0}, {"date": "2023-05-09", "close": 78.32, "volume": 4261047.0}, {"date": "2023-05-10", "close": 79.38, "volume": 2426324.0}, {"date": "2023-05-11", "close": 79.15, "volume": 2530200.0}, {"date": "2023-05-12", "close": 79.3, "volume": 1887323.0}, {"date": "2023-05-15", "close": 80.13, "volume": 2221381.0}, {"date": "2023-05-16", "close": 77.53, "volume": 2166728.0}, {"date": "2023-05-17", "close": 77.51, "volume": 1910981.0}, {"date": "2023-05-18", "close": 76.88, "volume": 1943069.0}, {"date": "2023-05-19", "close": 76.54, "volume": 1848005.0}, {"date": "2023-05-22", "close": 76.49, "volume": 1457789.0}, {"date": "2023-05-23", "close": 76.17, "volume": 1638044.0}, {"date": "2023-05-24", "close": 74.23, "volume": 1925926.0}, {"date": "2023-05-25", "close": 73.62, "volume": 1889217.0}, {"date": "2023-05-26", "close": 73.54, "volume": 1568966.0}, {"date": "2023-05-30", "close": 73.13, "volume": 1924013.0}, {"date": "2023-05-31", "close": 74.61, "volume": 7307307.0}, {"date": "2023-06-01", "close": 74.61, "volume": 1906376.0}, {"date": "2023-06-02", "close": 75.76, "volume": 2002215.0}, {"date": "2023-06-05", "close": 76.09, "volume": 1460008.0}, {"date": "2023-06-06", "close": 78.65, "volume": 2382574.0}, {"date": "2023-06-07", "close": 80.42, "volume": 2588149.0}, {"date": "2023-06-08", "close": 79.8, "volume": 3036544.0}, {"date": "2023-06-09", "close": 81.1, "volume": 2344055.0}, {"date": "2023-06-12", "close": 81.81, "volume": 2834302.0}, {"date": "2023-06-13", "close": 81.95, "volume": 2332745.0}, {"date": "2023-06-14", "close": 81.54, "volume": 3196274.0}, {"date": "2023-06-15", "close": 80.15, "volume": 4333672.0}, {"date": "2023-06-16", "close": 80.41, "volume": 11642810.0}, {"date": "2023-06-20", "close": 79.22, "volume": 2655237.0}, {"date": "2023-06-21", "close": 78.99, "volume": 2456077.0}, {"date": "2023-06-22", "close": 78.46, "volume": 1625931.0}, {"date": "2023-06-23", "close": 76.28, "volume": 3670670.0}, {"date": "2023-06-26", "close": 79.57, "volume": 2283629.0}, {"date": "2023-06-27", "close": 80.74, "volume": 1604356.0}, {"date": "2023-06-28", "close": 80.06, "volume": 1963952.0}, {"date": "2023-06-29", "close": 80.39, "volume": 1891831.0}, {"date": "2023-06-30", "close": 80.89, "volume": 4238287.0}, {"date": "2023-07-03", "close": 81.47, "volume": 968934.0}, {"date": "2023-07-05", "close": 81.18, "volume": 3081404.0}, {"date": "2023-07-06", "close": 80.29, "volume": 1830964.0}, {"date": "2023-07-07", "close": 79.81, "volume": 1427695.0}, {"date": "2023-07-10", "close": 79.17, "volume": 1710428.0}, {"date": "2023-07-11", "close": 80.9, "volume": 2501709.0}, {"date": "2023-07-12", "close": 79.69, "volume": 2254443.0}, {"date": "2023-07-13", "close": 80.86, "volume": 1866945.0}, {"date": "2023-07-14", "close": 79.98, "volume": 2114584.0}, {"date": "2023-07-17", "close": 79.28, "volume": 1199446.0}, {"date": "2023-07-18", "close": 78.6, "volume": 1828480.0}, {"date": "2023-07-19", "close": 80.42, "volume": 1857066.0}, {"date": "2023-07-20", "close": 82.01, "volume": 1557140.0}, {"date": "2023-07-21", "close": 82.31, "volume": 1531365.0}, {"date": "2023-07-24", "close": 82.67, "volume": 1202569.0}, {"date": "2023-07-25", "close": 82.94, "volume": 1708668.0}, {"date": "2023-07-26", "close": 83.24, "volume": 1608528.0}, {"date": "2023-07-27", "close": 81.22, "volume": 1487168.0}, {"date": "2023-07-28", "close": 81.01, "volume": 1198367.0}, {"date": "2023-07-31", "close": 82.15, "volume": 1910965.0}, {"date": "2023-08-01", "close": 84.6, "volume": 2401543.0}, {"date": "2023-08-02", "close": 83.57, "volume": 1582528.0}, {"date": "2023-08-03", "close": 83.79, "volume": 2183992.0}, {"date": "2023-08-04", "close": 82.38, "volume": 1737507.0}, {"date": "2023-08-07", "close": 84.79, "volume": 1639838.0}, {"date": "2023-08-08", "close": 85.29, "volume": 1512816.0}, {"date": "2023-08-09", "close": 85.47, "volume": 1993973.0}, {"date": "2023-08-10", "close": 84.95, "volume": 1420355.0}, {"date": "2023-08-11", "close": 84.26, "volume": 1872479.0}, {"date": "2023-08-14", "close": 84.28, "volume": 1803500.0}, {"date": "2023-08-15", "close": 83.27, "volume": 1600842.0}, {"date": "2023-08-16", "close": 83.25, "volume": 2216041.0}, {"date": "2023-08-17", "close": 81.79, "volume": 1883074.0}, {"date": "2023-08-18", "close": 81.2, "volume": 2170104.0}, {"date": "2023-08-21", "close": 80.32, "volume": 2207305.0}, {"date": "2023-08-22", "close": 79.85, "volume": 1642936.0}, {"date": "2023-08-23", "close": 81.0, "volume": 1641826.0}, {"date": "2023-08-24", "close": 80.36, "volume": 1537685.0}, {"date": "2023-08-25", "close": 81.03, "volume": 1388652.0}, {"date": "2023-08-28", "close": 81.29, "volume": 767911.0}, {"date": "2023-08-29", "close": 83.06, "volume": 1492949.0}, {"date": "2023-08-30", "close": 82.91, "volume": 1381915.0}, {"date": "2023-08-31", "close": 82.88, "volume": 3081792.0}, {"date": "2023-09-01", "close": 82.64, "volume": 1311864.0}, {"date": "2023-09-05", "close": 80.86, "volume": 1611285.0}, {"date": "2023-09-06", "close": 81.98, "volume": 1987951.0}, {"date": "2023-09-07", "close": 82.55, "volume": 1388125.0}, {"date": "2023-09-08", "close": 82.6, "volume": 1151025.0}, {"date": "2023-09-11", "close": 83.74, "volume": 1669559.0}, {"date": "2023-09-12", "close": 83.59, "volume": 1761144.0}, {"date": "2023-09-13", "close": 82.58, "volume": 1849583.0}, {"date": "2023-09-14", "close": 84.51, "volume": 2842684.0}, {"date": "2023-09-15", "close": 84.37, "volume": 7622995.0}, {"date": "2023-09-18", "close": 84.79, "volume": 2163121.0}, {"date": "2023-09-19", "close": 83.74, "volume": 2371400.0}, {"date": "2023-09-20", "close": 85.26, "volume": 2117455.0}, {"date": "2023-09-21", "close": 83.74, "volume": 2532489.0}, {"date": "2023-09-22", "close": 82.83, "volume": 2537195.0}, {"date": "2023-09-25", "close": 83.19, "volume": 1336838.0}, {"date": "2023-09-26", "close": 81.09, "volume": 1788697.0}, {"date": "2023-09-27", "close": 80.2, "volume": 2579520.0}, {"date": "2023-09-28", "close": 80.46, "volume": 2146148.0}, {"date": "2023-09-29", "close": 81.92, "volume": 4353373.0}, {"date": "2023-10-02", "close": 81.73, "volume": 5079452.0}, {"date": "2023-10-03", "close": 79.31, "volume": 3277538.0}, {"date": "2023-10-04", "close": 81.65, "volume": 2970061.0}, {"date": "2023-10-05", "close": 83.0, "volume": 3116880.0}, {"date": "2023-10-06", "close": 81.48, "volume": 3837570.0}, {"date": "2023-10-09", "close": 82.12, "volume": 2464731.0}, {"date": "2023-10-10", "close": 83.67, "volume": 2435729.0}, {"date": "2023-10-11", "close": 85.81, "volume": 3409688.0}, {"date": "2023-10-12", "close": 85.0, "volume": 2703366.0}, {"date": "2023-10-13", "close": 85.15, "volume": 2727127.0}, {"date": "2023-10-16", "close": 85.67, "volume": 2356430.0}, {"date": "2023-10-17", "close": 86.56, "volume": 2182679.0}, {"date": "2023-10-18", "close": 85.76, "volume": 1689840.0}, {"date": "2023-10-19", "close": 83.92, "volume": 3790584.0}, {"date": "2023-10-20", "close": 83.89, "volume": 2596790.0}, {"date": "2023-10-23", "close": 82.99, "volume": 3080826.0}, {"date": "2023-10-24", "close": 84.29, "volume": 3474022.0}, {"date": "2023-10-25", "close": 82.67, "volume": 3161218.0}, {"date": "2023-10-26", "close": 83.04, "volume": 2602441.0}, {"date": "2023-10-27", "close": 81.35, "volume": 2481009.0}, {"date": "2023-10-30", "close": 81.87, "volume": 5863589.0}, {"date": "2023-10-31", "close": 83.61, "volume": 4149342.0}, {"date": "2023-11-01", "close": 85.43, "volume": 2960950.0}, {"date": "2023-11-02", "close": 87.8, "volume": 2733347.0}, {"date": "2023-11-03", "close": 88.45, "volume": 2553743.0}, {"date": "2023-11-06", "close": 88.14, "volume": 1900550.0}, {"date": "2023-11-07", "close": 85.65, "volume": 9873998.0}, {"date": "2023-11-08", "close": 86.37, "volume": 12513550.0}, {"date": "2023-11-09", "close": 84.64, "volume": 2633845.0}, {"date": "2023-11-10", "close": 85.98, "volume": 4190376.0}, {"date": "2023-11-13", "close": 85.47, "volume": 2581089.0}, {"date": "2023-11-14", "close": 86.94, "volume": 3894076.0}, {"date": "2023-11-15", "close": 86.28, "volume": 3461735.0}, {"date": "2023-11-16", "close": 86.77, "volume": 2340717.0}, {"date": "2023-11-17", "close": 87.49, "volume": 2196733.0}, {"date": "2023-11-20", "close": 88.55, "volume": 2897386.0}, {"date": "2023-11-21", "close": 88.74, "volume": 2032705.0}, {"date": "2023-11-22", "close": 88.7, "volume": 1674477.0}, {"date": "2023-11-24", "close": 89.62, "volume": 920030.0}, {"date": "2023-11-27", "close": 90.12, "volume": 2336341.0}, {"date": "2023-11-28", "close": 89.31, "volume": 2676751.0}, {"date": "2023-11-29", "close": 88.2, "volume": 2534477.0}, {"date": "2023-11-30", "close": 89.1, "volume": 6974951.0}, {"date": "2023-12-01", "close": 89.46, "volume": 3281607.0}, {"date": "2023-12-04", "close": 89.82, "volume": 3011753.0}, {"date": "2023-12-05", "close": 89.88, "volume": 3330269.0}, {"date": "2023-12-06", "close": 87.42, "volume": 3717219.0}, {"date": "2023-12-07", "close": 87.51, "volume": 2512316.0}, {"date": "2023-12-08", "close": 87.72, "volume": 2072769.0}, {"date": "2023-12-11", "close": 88.07, "volume": 2220005.0}, {"date": "2023-12-12", "close": 88.6, "volume": 2140746.0}, {"date": "2023-12-13", "close": 90.85, "volume": 2712684.0}, {"date": "2023-12-14", "close": 91.87, "volume": 5067553.0}, {"date": "2023-12-15", "close": 90.79, "volume": 7152979.0}, {"date": "2023-12-18", "close": 90.14, "volume": 3144927.0}, {"date": "2023-12-19", "close": 90.29, "volume": 2124685.0}, {"date": "2023-12-20", "close": 88.53, "volume": 3196551.0}, {"date": "2023-12-21", "close": 89.95, "volume": 2097228.0}, {"date": "2023-12-22", "close": 89.96, "volume": 2187661.0}, {"date": "2023-12-26", "close": 90.46, "volume": 1008356.0}, {"date": "2023-12-27", "close": 91.05, "volume": 1332618.0}, {"date": "2023-12-28", "close": 91.16, "volume": 1318339.0}, {"date": "2023-12-29", "close": 90.17, "volume": 2331407.0}, {"date": "2024-01-02", "close": 90.24, "volume": 1906274.0}, {"date": "2024-01-03", "close": 88.91, "volume": 2079226.0}, {"date": "2024-01-04", "close": 88.7, "volume": 1824892.0}, {"date": "2024-01-05", "close": 88.52, "volume": 3072389.0}, {"date": "2024-01-08", "close": 89.81, "volume": 1787172.0}, {"date": "2024-01-09", "close": 89.59, "volume": 1731706.0}, {"date": "2024-01-10", "close": 90.73, "volume": 1881721.0}, {"date": "2024-01-11", "close": 89.98, "volume": 1505121.0}, {"date": "2024-01-12", "close": 91.93, "volume": 1937034.0}, {"date": "2024-01-16", "close": 91.32, "volume": 2243451.0}, {"date": "2024-01-17", "close": 89.64, "volume": 2005167.0}, {"date": "2024-01-18", "close": 89.01, "volume": 2284214.0}, {"date": "2024-01-19", "close": 89.85, "volume": 1946603.0}, {"date": "2024-01-22", "close": 88.94, "volume": 2170776.0}, {"date": "2024-01-23", "close": 88.06, "volume": 2408446.0}, {"date": "2024-01-24", "close": 87.13, "volume": 1943174.0}, {"date": "2024-01-25", "close": 87.22, "volume": 1790739.0}, {"date": "2024-01-26", "close": 87.39, "volume": 1293314.0}, {"date": "2024-01-29", "close": 87.17, "volume": 1580945.0}, {"date": "2024-01-30", "close": 86.93, "volume": 2878047.0}, {"date": "2024-01-31", "close": 86.51, "volume": 2766577.0}, {"date": "2024-02-01", "close": 88.23, "volume": 4542582.0}, {"date": "2024-02-02", "close": 87.93, "volume": 3900348.0}, {"date": "2024-02-05", "close": 86.51, "volume": 2726449.0}, {"date": "2024-02-06", "close": 86.53, "volume": 2821153.0}, {"date": "2024-02-07", "close": 86.76, "volume": 2645094.0}, {"date": "2024-02-08", "close": 86.98, "volume": 2161891.0}, {"date": "2024-02-09", "close": 87.66, "volume": 2124100.0}, {"date": "2024-02-12", "close": 87.55, "volume": 1916293.0}, {"date": "2024-02-13", "close": 87.27, "volume": 2552551.0}, {"date": "2024-02-14", "close": 93.37, "volume": 5693803.0}, {"date": "2024-02-15", "close": 93.74, "volume": 3125084.0}, {"date": "2024-02-16", "close": 93.13, "volume": 3102246.0}, {"date": "2024-02-20", "close": 92.81, "volume": 3622559.0}, {"date": "2024-02-21", "close": 94.25, "volume": 3004685.0}, {"date": "2024-02-22", "close": 93.82, "volume": 2609070.0}, {"date": "2024-02-23", "close": 93.41, "volume": 2007190.0}, {"date": "2024-02-26", "close": 91.86, "volume": 2270047.0}, {"date": "2024-02-27", "close": 92.12, "volume": 2707548.0}, {"date": "2024-02-28", "close": 91.86, "volume": 3651005.0}, {"date": "2024-02-29", "close": 92.16, "volume": 8932784.0}, {"date": "2024-03-01", "close": 92.72, "volume": 2556883.0}, {"date": "2024-03-04", "close": 93.4, "volume": 2521529.0}, {"date": "2024-03-05", "close": 91.55, "volume": 2457165.0}, {"date": "2024-03-06", "close": 92.07, "volume": 1809268.0}, {"date": "2024-03-07", "close": 92.04, "volume": 2102434.0}, {"date": "2024-03-08", "close": 92.0, "volume": 3137885.0}, {"date": "2024-03-11", "close": 92.7, "volume": 2170485.0}, {"date": "2024-03-12", "close": 92.86, "volume": 1743647.0}, {"date": "2024-03-13", "close": 92.68, "volume": 2334196.0}, {"date": "2024-03-14", "close": 91.7, "volume": 2517076.0}, {"date": "2024-03-15", "close": 91.35, "volume": 6279936.0}, {"date": "2024-03-18", "close": 92.3, "volume": 2074206.0}, {"date": "2024-03-19", "close": 93.66, "volume": 2686372.0}, {"date": "2024-03-20", "close": 92.99, "volume": 2212529.0}, {"date": "2024-03-21", "close": 93.1, "volume": 3810082.0}, {"date": "2024-03-22", "close": 92.08, "volume": 1659638.0}, {"date": "2024-03-25", "close": 91.27, "volume": 1762047.0}, {"date": "2024-03-26", "close": 91.01, "volume": 1776379.0}, {"date": "2024-03-27", "close": 92.8, "volume": 3077248.0}, {"date": "2024-03-28", "close": 93.44, "volume": 3519497.0}, {"date": "2024-04-01", "close": 91.99, "volume": 2198634.0}, {"date": "2024-04-02", "close": 90.98, "volume": 2581966.0}, {"date": "2024-04-03", "close": 91.27, "volume": 1974786.0}, {"date": "2024-04-04", "close": 90.44, "volume": 1787420.0}, {"date": "2024-04-05", "close": 91.76, "volume": 1728129.0}, {"date": "2024-04-08", "close": 91.79, "volume": 1807550.0}, {"date": "2024-04-09", "close": 92.0, "volume": 2018962.0}, {"date": "2024-04-10", "close": 90.2, "volume": 4559421.0}, {"date": "2024-04-11", "close": 90.37, "volume": 2312314.0}, {"date": "2024-04-12", "close": 89.79, "volume": 1808366.0}, {"date": "2024-04-15", "close": 89.1, "volume": 1548011.0}, {"date": "2024-04-16", "close": 88.31, "volume": 1911129.0}, {"date": "2024-04-17", "close": 89.7, "volume": 3175924.0}, {"date": "2024-04-18", "close": 90.81, "volume": 1879065.0}, {"date": "2024-04-19", "close": 91.32, "volume": 1901567.0}, {"date": "2024-04-22", "close": 91.61, "volume": 1940557.0}, {"date": "2024-04-23", "close": 92.93, "volume": 2378965.0}, {"date": "2024-04-24", "close": 93.7, "volume": 2692286.0}, {"date": "2024-04-25", "close": 94.0, "volume": 2477888.0}, {"date": "2024-04-26", "close": 94.34, "volume": 1857213.0}, {"date": "2024-04-29", "close": 95.78, "volume": 2607971.0}, {"date": "2024-04-30", "close": 95.28, "volume": 3879139.0}, {"date": "2024-05-01", "close": 94.36, "volume": 2283496.0}, {"date": "2024-05-02", "close": 96.08, "volume": 3129173.0}, {"date": "2024-05-03", "close": 95.81, "volume": 2557328.0}, {"date": "2024-05-06", "close": 96.78, "volume": 1605775.0}, {"date": "2024-05-07", "close": 97.46, "volume": 1836430.0}, {"date": "2024-05-08", "close": 98.4, "volume": 2293611.0}, {"date": "2024-05-09", "close": 99.16, "volume": 2253013.0}, {"date": "2024-05-10", "close": 98.83, "volume": 1763576.0}, {"date": "2024-05-13", "close": 99.48, "volume": 2091045.0}, {"date": "2024-05-14", "close": 98.82, "volume": 2721822.0}, {"date": "2024-05-15", "close": 101.0, "volume": 2632672.0}, {"date": "2024-05-16", "close": 100.95, "volume": 2326353.0}, {"date": "2024-05-17", "close": 101.29, "volume": 1913218.0}, {"date": "2024-05-20", "close": 100.84, "volume": 1800733.0}, {"date": "2024-05-21", "close": 101.1, "volume": 1472949.0}, {"date": "2024-05-22", "close": 101.87, "volume": 2274330.0}, {"date": "2024-05-23", "close": 99.96, "volume": 2129837.0}, {"date": "2024-05-24", "close": 100.87, "volume": 1936733.0}, {"date": "2024-05-28", "close": 100.83, "volume": 2738049.0}, {"date": "2024-05-29", "close": 100.64, "volume": 2075949.0}, {"date": "2024-05-30", "close": 102.15, "volume": 1672519.0}, {"date": "2024-05-31", "close": 103.67, "volume": 7068469.0}, {"date": "2024-06-03", "close": 104.06, "volume": 3030120.0}, {"date": "2024-06-04", "close": 104.49, "volume": 2039240.0}, {"date": "2024-06-05", "close": 105.01, "volume": 2202924.0}, {"date": "2024-06-06", "close": 104.65, "volume": 1666341.0}, {"date": "2024-06-07", "close": 103.81, "volume": 1967243.0}, {"date": "2024-06-10", "close": 103.53, "volume": 2267975.0}, {"date": "2024-06-11", "close": 103.46, "volume": 2346457.0}, {"date": "2024-06-12", "close": 102.87, "volume": 2182167.0}, {"date": "2024-06-13", "close": 103.87, "volume": 1883237.0}, {"date": "2024-06-14", "close": 104.04, "volume": 1859543.0}, {"date": "2024-06-17", "close": 103.79, "volume": 1900331.0}, {"date": "2024-06-18", "close": 103.94, "volume": 2172606.0}, {"date": "2024-06-20", "close": 103.03, "volume": 3079997.0}, {"date": "2024-06-21", "close": 102.32, "volume": 17573830.0}, {"date": "2024-06-24", "close": 102.97, "volume": 3349761.0}, {"date": "2024-06-25", "close": 100.93, "volume": 3136599.0}, {"date": "2024-06-26", "close": 101.83, "volume": 2846676.0}, {"date": "2024-06-27", "close": 103.35, "volume": 2649637.0}, {"date": "2024-06-28", "close": 104.25, "volume": 11688690.0}, {"date": "2024-07-01", "close": 104.0, "volume": 2494119.0}, {"date": "2024-07-02", "close": 105.97, "volume": 2775533.0}, {"date": "2024-07-03", "close": 105.35, "volume": 1204766.0}, {"date": "2024-07-05", "close": 106.48, "volume": 1626897.0}, {"date": "2024-07-08", "close": 104.42, "volume": 3726319.0}, {"date": "2024-07-09", "close": 104.83, "volume": 4672143.0}, {"date": "2024-07-10", "close": 104.55, "volume": 2448001.0}, {"date": "2024-07-11", "close": 104.65, "volume": 3071695.0}, {"date": "2024-07-12", "close": 104.2, "volume": 3512491.0}, {"date": "2024-07-15", "close": 105.34, "volume": 1811557.0}, {"date": "2024-07-16", "close": 105.94, "volume": 2181683.0}, {"date": "2024-07-17", "close": 106.79, "volume": 2144399.0}, {"date": "2024-07-18", "close": 105.95, "volume": 1599250.0}, {"date": "2024-07-19", "close": 107.41, "volume": 2100836.0}, {"date": "2024-07-22", "close": 108.63, "volume": 1744080.0}, {"date": "2024-07-23", "close": 109.59, "volume": 2601636.0}, {"date": "2024-07-24", "close": 109.55, "volume": 2224165.0}, {"date": "2024-07-25", "close": 108.49, "volume": 2572617.0}, {"date": "2024-07-26", "close": 109.78, "volume": 2104674.0}, {"date": "2024-07-29", "close": 111.65, "volume": 3316862.0}, {"date": "2024-07-30", "close": 112.24, "volume": 3992166.0}, {"date": "2024-07-31", "close": 111.25, "volume": 3178402.0}, {"date": "2024-08-01", "close": 112.39, "volume": 1967229.0}, {"date": "2024-08-02", "close": 112.76, "volume": 2827096.0}, {"date": "2024-08-05", "close": 111.04, "volume": 4104421.0}, {"date": "2024-08-06", "close": 114.96, "volume": 3935820.0}, {"date": "2024-08-07", "close": 114.82, "volume": 3426073.0}, {"date": "2024-08-08", "close": 115.73, "volume": 2543359.0}, {"date": "2024-08-09", "close": 117.4, "volume": 2209244.0}, {"date": "2024-08-12", "close": 116.62, "volume": 2116924.0}, {"date": "2024-08-13", "close": 117.17, "volume": 1740404.0}, {"date": "2024-08-14", "close": 117.51, "volume": 2340413.0}, {"date": "2024-08-15", "close": 116.34, "volume": 2462267.0}, {"date": "2024-08-16", "close": 115.92, "volume": 3472521.0}, {"date": "2024-08-19", "close": 115.54, "volume": 1681877.0}, {"date": "2024-08-20", "close": 116.43, "volume": 1681872.0}, {"date": "2024-08-21", "close": 116.33, "volume": 3015997.0}, {"date": "2024-08-22", "close": 117.82, "volume": 1668704.0}, {"date": "2024-08-23", "close": 119.37, "volume": 2221113.0}, {"date": "2024-08-26", "close": 119.24, "volume": 1399201.0}, {"date": "2024-08-27", "close": 120.26, "volume": 2356016.0}, {"date": "2024-08-28", "close": 121.07, "volume": 2948838.0}, {"date": "2024-08-29", "close": 120.55, "volume": 2011946.0}, {"date": "2024-08-30", "close": 120.68, "volume": 7190752.0}, {"date": "2024-09-03", "close": 122.06, "volume": 2888971.0}, {"date": "2024-09-04", "close": 124.48, "volume": 4334131.0}, {"date": "2024-09-05", "close": 124.0, "volume": 2608259.0}, {"date": "2024-09-06", "close": 124.6, "volume": 2457052.0}, {"date": "2024-09-09", "close": 127.33, "volume": 3460214.0}, {"date": "2024-09-10", "close": 129.02, "volume": 2506289.0}, {"date": "2024-09-11", "close": 128.66, "volume": 3995033.0}, {"date": "2024-09-12", "close": 128.83, "volume": 3055662.0}, {"date": "2024-09-13", "close": 129.75, "volume": 2100052.0}, {"date": "2024-09-16", "close": 129.18, "volume": 2199404.0}, {"date": "2024-09-17", "close": 127.46, "volume": 2110315.0}, {"date": "2024-09-18", "close": 127.67, "volume": 2729270.0}, {"date": "2024-09-19", "close": 125.39, "volume": 3091307.0}, {"date": "2024-09-20", "close": 125.27, "volume": 10565680.0}, {"date": "2024-09-23", "close": 128.59, "volume": 2410175.0}, {"date": "2024-09-24", "close": 127.6, "volume": 2389673.0}, {"date": "2024-09-25", "close": 129.08, "volume": 2777826.0}, {"date": "2024-09-26", "close": 126.55, "volume": 3375973.0}, {"date": "2024-09-27", "close": 127.2, "volume": 2286015.0}, {"date": "2024-09-30", "close": 128.03, "volume": 3515441.0}, {"date": "2024-10-01", "close": 127.58, "volume": 1981784.0}, {"date": "2024-10-02", "close": 127.03, "volume": 2047391.0}, {"date": "2024-10-03", "close": 126.46, "volume": 1702534.0}, {"date": "2024-10-04", "close": 125.56, "volume": 1966641.0}, {"date": "2024-10-07", "close": 124.27, "volume": 2857726.0}, {"date": "2024-10-08", "close": 124.77, "volume": 2092230.0}, {"date": "2024-10-09", "close": 124.34, "volume": 2413691.0}, {"date": "2024-10-10", "close": 123.11, "volume": 1722176.0}, {"date": "2024-10-11", "close": 125.18, "volume": 1758323.0}, {"date": "2024-10-14", "close": 127.6, "volume": 2195789.0}, {"date": "2024-10-15", "close": 129.25, "volume": 2442825.0}, {"date": "2024-10-16", "close": 130.35, "volume": 1560657.0}, {"date": "2024-10-17", "close": 130.74, "volume": 1971538.0}, {"date": "2024-10-18", "close": 132.24, "volume": 2187176.0}, {"date": "2024-10-21", "close": 130.06, "volume": 2416612.0}, {"date": "2024-10-22", "close": 130.09, "volume": 1416303.0}, {"date": "2024-10-23", "close": 131.77, "volume": 1676585.0}, {"date": "2024-10-24", "close": 132.04, "volume": 1197216.0}, {"date": "2024-10-25", "close": 130.2, "volume": 1837117.0}, {"date": "2024-10-28", "close": 130.57, "volume": 2282516.0}, {"date": "2024-10-29", "close": 137.34, "volume": 4160371.0}, {"date": "2024-10-30", "close": 138.45, "volume": 3679268.0}, {"date": "2024-10-31", "close": 134.88, "volume": 3980892.0}, {"date": "2024-11-01", "close": 133.27, "volume": 2217140.0}, {"date": "2024-11-04", "close": 134.31, "volume": 2131758.0}, {"date": "2024-11-05", "close": 135.12, "volume": 2355797.0}, {"date": "2024-11-06", "close": 133.67, "volume": 2928677.0}, {"date": "2024-11-07", "close": 136.92, "volume": 2020787.0}, {"date": "2024-11-08", "close": 138.2, "volume": 2485014.0}, {"date": "2024-11-11", "close": 137.63, "volume": 2868476.0}, {"date": "2024-11-12", "close": 135.96, "volume": 2377007.0}, {"date": "2024-11-13", "close": 134.95, "volume": 3404843.0}, {"date": "2024-11-14", "close": 134.42, "volume": 2215529.0}, {"date": "2024-11-15", "close": 136.02, "volume": 1994313.0}, {"date": "2024-11-18", "close": 137.01, "volume": 2330702.0}, {"date": "2024-11-19", "close": 138.18, "volume": 1652566.0}, {"date": "2024-11-20", "close": 137.4, "volume": 1720093.0}, {"date": "2024-11-21", "close": 137.88, "volume": 1831042.0}, {"date": "2024-11-22", "close": 137.91, "volume": 1619166.0}, {"date": "2024-11-25", "close": 135.75, "volume": 9475131.0}, {"date": "2024-11-26", "close": 138.96, "volume": 2874713.0}, {"date": "2024-11-27", "close": 139.3, "volume": 3352094.0}, {"date": "2024-11-29", "close": 138.18, "volume": 2149196.0}, {"date": "2024-12-02", "close": 134.03, "volume": 2416406.0}, {"date": "2024-12-03", "close": 132.85, "volume": 3142040.0}, {"date": "2024-12-04", "close": 133.59, "volume": 3159930.0}, {"date": "2024-12-05", "close": 132.61, "volume": 2468892.0}, {"date": "2024-12-06", "close": 131.37, "volume": 2304762.0}, {"date": "2024-12-09", "close": 129.45, "volume": 3808161.0}, {"date": "2024-12-10", "close": 129.27, "volume": 2581519.0}, {"date": "2024-12-11", "close": 128.59, "volume": 2252896.0}, {"date": "2024-12-12", "close": 128.44, "volume": 1810947.0}, {"date": "2024-12-13", "close": 129.12, "volume": 1955442.0}, {"date": "2024-12-16", "close": 128.7, "volume": 2170654.0}, {"date": "2024-12-17", "close": 129.23, "volume": 3497892.0}, {"date": "2024-12-18", "close": 125.59, "volume": 4105163.0}, {"date": "2024-12-19", "close": 123.78, "volume": 4629156.0}, {"date": "2024-12-20", "close": 124.64, "volume": 11368570.0}, {"date": "2024-12-23", "close": 125.62, "volume": 1871941.0}, {"date": "2024-12-24", "close": 126.59, "volume": 1074764.0}, {"date": "2024-12-26", "close": 126.39, "volume": 1079007.0}, {"date": "2024-12-27", "close": 125.0, "volume": 2612197.0}, {"date": "2024-12-30", "close": 124.92, "volume": 1255027.0}, {"date": "2024-12-31", "close": 126.03, "volume": 2645399.0}, {"date": "2025-01-02", "close": 124.72, "volume": 1716590.0}, {"date": "2025-01-03", "close": 125.82, "volume": 2433667.0}, {"date": "2025-01-06", "close": 124.05, "volume": 2136804.0}, {"date": "2025-01-07", "close": 124.24, "volume": 2606347.0}, {"date": "2025-01-08", "close": 126.48, "volume": 2353144.0}, {"date": "2025-01-10", "close": 124.78, "volume": 3116210.0}, {"date": "2025-01-13", "close": 125.72, "volume": 2392128.0}, {"date": "2025-01-14", "close": 126.87, "volume": 1844383.0}, {"date": "2025-01-15", "close": 126.59, "volume": 2525410.0}, {"date": "2025-01-16", "close": 128.73, "volume": 1732919.0}, {"date": "2025-01-17", "close": 129.34, "volume": 2727175.0}, {"date": "2025-01-21", "close": 133.67, "volume": 3558330.0}, {"date": "2025-01-22", "close": 131.15, "volume": 3666104.0}, {"date": "2025-01-23", "close": 132.24, "volume": 3374658.0}, {"date": "2025-01-24", "close": 136.75, "volume": 3504471.0}, {"date": "2025-01-27", "close": 138.45, "volume": 3033942.0}, {"date": "2025-01-28", "close": 137.15, "volume": 1989349.0}, {"date": "2025-01-29", "close": 134.93, "volume": 1781808.0}, {"date": "2025-01-30", "close": 137.18, "volume": 1906764.0}, {"date": "2025-01-31", "close": 136.48, "volume": 1579272.0}, {"date": "2025-02-03", "close": 140.38, "volume": 3399529.0}, {"date": "2025-02-04", "close": 138.86, "volume": 2581984.0}, {"date": "2025-02-05", "close": 142.19, "volume": 2057258.0}, {"date": "2025-02-06", "close": 142.39, "volume": 3072666.0}, {"date": "2025-02-07", "close": 142.59, "volume": 2065611.0}, {"date": "2025-02-10", "close": 143.11, "volume": 2062241.0}, {"date": "2025-02-11", "close": 143.4, "volume": 2556093.0}, {"date": "2025-02-12", "close": 146.5, "volume": 3815258.0}, {"date": "2025-02-13", "close": 151.44, "volume": 4201624.0}, {"date": "2025-02-14", "close": 149.97, "volume": 1878588.0}, {"date": "2025-02-18", "close": 150.8, "volume": 3117085.0}, {"date": "2025-02-19", "close": 149.71, "volume": 2345178.0}, {"date": "2025-02-20", "close": 150.32, "volume": 3321765.0}, {"date": "2025-02-21", "close": 148.58, "volume": 3988479.0}, {"date": "2025-02-24", "close": 150.64, "volume": 2320877.0}, {"date": "2025-02-25", "close": 151.74, "volume": 3163473.0}, {"date": "2025-02-26", "close": 150.65, "volume": 2045491.0}, {"date": "2025-02-27", "close": 151.52, "volume": 2150501.0}, {"date": "2025-02-28", "close": 153.51, "volume": 5298928.0}, {"date": "2025-03-03", "close": 156.86, "volume": 3441402.0}, {"date": "2025-03-04", "close": 153.9, "volume": 3030359.0}, {"date": "2025-03-05", "close": 154.85, "volume": 2390994.0}, {"date": "2025-03-06", "close": 148.97, "volume": 3740944.0}, {"date": "2025-03-07", "close": 147.45, "volume": 3323950.0}, {"date": "2025-03-10", "close": 146.2, "volume": 3344953.0}, {"date": "2025-03-11", "close": 147.29, "volume": 2461350.0}, {"date": "2025-03-12", "close": 147.38, "volume": 2461150.0}, {"date": "2025-03-13", "close": 145.89, "volume": 2079604.0}, {"date": "2025-03-14", "close": 147.84, "volume": 2536230.0}, {"date": "2025-03-17", "close": 151.26, "volume": 2206438.0}, {"date": "2025-03-18", "close": 149.97, "volume": 2837987.0}, {"date": "2025-03-19", "close": 148.76, "volume": 4881032.0}, {"date": "2025-03-20", "close": 147.89, "volume": 4751354.0}, {"date": "2025-03-21", "close": 146.52, "volume": 12752240.0}, {"date": "2025-03-24", "close": 149.84, "volume": 4496352.0}, {"date": "2025-03-25", "close": 148.17, "volume": 4511187.0}, {"date": "2025-03-26", "close": 149.85, "volume": 1808662.0}, {"date": "2025-03-27", "close": 149.92, "volume": 2849521.0}, {"date": "2025-03-28", "close": 153.42, "volume": 2853006.0}, {"date": "2025-03-31", "close": 153.21, "volume": 3708558.0}, {"date": "2025-04-01", "close": 154.15, "volume": 3198041.0}, {"date": "2025-04-02", "close": 153.08, "volume": 2464457.0}, {"date": "2025-04-03", "close": 152.43, "volume": 4044392.0}, {"date": "2025-04-04", "close": 143.29, "volume": 4825286.0}, {"date": "2025-04-07", "close": 138.81, "volume": 5387725.0}, {"date": "2025-04-08", "close": 136.49, "volume": 4787120.0}, {"date": "2025-04-09", "close": 141.49, "volume": 4707269.0}, {"date": "2025-04-10", "close": 141.81, "volume": 3412313.0}, {"date": "2025-04-11", "close": 142.67, "volume": 2651412.0}, {"date": "2025-04-14", "close": 145.59, "volume": 2577017.0}, {"date": "2025-04-15", "close": 146.59, "volume": 1930467.0}, {"date": "2025-04-16", "close": 145.63, "volume": 2471012.0}, {"date": "2025-04-17", "close": 147.27, "volume": 1951691.0}, {"date": "2025-04-21", "close": 143.65, "volume": 2241790.0}, {"date": "2025-04-22", "close": 147.25, "volume": 3386105.0}, {"date": "2025-04-23", "close": 147.65, "volume": 1976362.0}, {"date": "2025-04-24", "close": 147.75, "volume": 1684204.0}, {"date": "2025-04-25", "close": 146.96, "volume": 1531347.0}, {"date": "2025-04-28", "close": 149.05, "volume": 2398192.0}, {"date": "2025-04-29", "close": 151.48, "volume": 4444755.0}, {"date": "2025-04-30", "close": 152.59, "volume": 4269538.0}, {"date": "2025-05-01", "close": 150.33, "volume": 2694988.0}, {"date": "2025-05-02", "close": 150.72, "volume": 2367889.0}, {"date": "2025-05-05", "close": 150.93, "volume": 2688804.0}, {"date": "2025-05-06", "close": 150.5, "volume": 2528194.0}, {"date": "2025-05-07", "close": 151.34, "volume": 4334004.0}, {"date": "2025-05-08", "close": 148.25, "volume": 2605041.0}, {"date": "2025-05-09", "close": 149.18, "volume": 1764003.0}, {"date": "2025-05-12", "close": 145.63, "volume": 3227584.0}, {"date": "2025-05-13", "close": 145.28, "volume": 3284431.0}, {"date": "2025-05-14", "close": 143.4, "volume": 3016239.0}, {"date": "2025-05-15", "close": 146.89, "volume": 2396222.0}, {"date": "2025-05-16", "close": 148.72, "volume": 2412625.0}, {"date": "2025-05-19", "close": 150.65, "volume": 2548803.0}, {"date": "2025-05-20", "close": 151.22, "volume": 2681920.0}, {"date": "2025-05-21", "close": 148.3, "volume": 2154109.0}, {"date": "2025-05-22", "close": 146.9, "volume": 1987938.0}, {"date": "2025-05-23", "close": 149.17, "volume": 2183284.0}, {"date": "2025-05-27", "close": 152.47, "volume": 2343100.0}, {"date": "2025-05-28", "close": 151.7, "volume": 2244669.0}, {"date": "2025-05-29", "close": 153.07, "volume": 2820086.0}, {"date": "2025-05-30", "close": 154.28, "volume": 7389963.0}, {"date": "2025-06-02", "close": 155.22, "volume": 2094313.0}, {"date": "2025-06-03", "close": 152.2, "volume": 2407491.0}, {"date": "2025-06-04", "close": 152.05, "volume": 2572529.0}, {"date": "2025-06-05", "close": 153.03, "volume": 2560048.0}, {"date": "2025-06-06", "close": 154.45, "volume": 1912791.0}, {"date": "2025-06-09", "close": 150.31, "volume": 4401416.0}, {"date": "2025-06-10", "close": 150.9, "volume": 2394540.0}, {"date": "2025-06-11", "close": 150.24, "volume": 2002818.0}, {"date": "2025-06-12", "close": 151.91, "volume": 1562761.0}, {"date": "2025-06-13", "close": 152.4, "volume": 2487414.0}, {"date": "2025-06-16", "close": 150.58, "volume": 2207930.0}, {"date": "2025-06-17", "close": 151.87, "volume": 4055973.0}, {"date": "2025-06-18", "close": 153.18, "volume": 4257007.0}, {"date": "2025-06-20", "close": 151.24, "volume": 11336520.0}, {"date": "2025-06-23", "close": 154.12, "volume": 5187496.0}, {"date": "2025-06-24", "close": 154.25, "volume": 4939906.0}, {"date": "2025-06-25", "close": 153.43, "volume": 3107749.0}, {"date": "2025-06-26", "close": 153.48, "volume": 3152141.0}, {"date": "2025-06-27", "close": 152.13, "volume": 3373597.0}, {"date": "2025-06-30", "close": 153.73, "volume": 4618455.0}, {"date": "2025-07-01", "close": 151.6, "volume": 3232665.0}, {"date": "2025-07-02", "close": 150.71, "volume": 2921360.0}, {"date": "2025-07-03", "close": 152.77, "volume": 1513926.0}, {"date": "2025-07-07", "close": 154.23, "volume": 3114138.0}, {"date": "2025-07-08", "close": 151.76, "volume": 2417781.0}, {"date": "2025-07-09", "close": 152.25, "volume": 3122149.0}, {"date": "2025-07-10", "close": 152.72, "volume": 2224012.0}, {"date": "2025-07-11", "close": 155.16, "volume": 2455355.0}, {"date": "2025-07-14", "close": 158.07, "volume": 2733990.0}, {"date": "2025-07-15", "close": 156.71, "volume": 2104821.0}, {"date": "2025-07-16", "close": 157.55, "volume": 1824508.0}, {"date": "2025-07-17", "close": 157.63, "volume": 1484173.0}, {"date": "2025-07-18", "close": 159.05, "volume": 1559658.0}, {"date": "2025-07-21", "close": 160.32, "volume": 1475051.0}, {"date": "2025-07-22", "close": 161.09, "volume": 1898595.0}, {"date": "2025-07-23", "close": 161.63, "volume": 1448940.0}, {"date": "2025-07-24", "close": 161.4, "volume": 2417120.0}, {"date": "2025-07-25", "close": 161.56, "volume": 1588017.0}, {"date": "2025-07-28", "close": 158.29, "volume": 2178682.0}, {"date": "2025-07-29", "close": 165.96, "volume": 5267100.0}, {"date": "2025-07-30", "close": 166.38, "volume": 2461820.0}, {"date": "2025-07-31", "close": 165.07, "volume": 2908626.0}, {"date": "2025-08-01", "close": 166.24, "volume": 2413741.0}, {"date": "2025-08-04", "close": 168.78, "volume": 2858071.0}, {"date": "2025-08-05", "close": 169.69, "volume": 3127592.0}, {"date": "2025-08-06", "close": 168.96, "volume": 3106376.0}, {"date": "2025-08-07", "close": 169.68, "volume": 2663418.0}, {"date": "2025-08-08", "close": 168.03, "volume": 1982568.0}, {"date": "2025-08-11", "close": 168.03, "volume": 2484987.0}, {"date": "2025-08-12", "close": 164.79, "volume": 2506861.0}, {"date": "2025-08-13", "close": 163.04, "volume": 3029078.0}, {"date": "2025-08-14", "close": 161.88, "volume": 1702718.0}, {"date": "2025-08-15", "close": 162.9, "volume": 2490272.0}, {"date": "2025-08-18", "close": 162.41, "volume": 1671139.0}, {"date": "2025-08-19", "close": 163.57, "volume": 1691975.0}, {"date": "2025-08-20", "close": 165.99, "volume": 2127759.0}, {"date": "2025-08-21", "close": 166.94, "volume": 2285266.0}, {"date": "2025-08-22", "close": 164.43, "volume": 2798525.0}, {"date": "2025-08-25", "close": 164.9, "volume": 1333004.0}, {"date": "2025-08-26", "close": 165.84, "volume": 3632078.0}, {"date": "2025-08-27", "close": 167.75, "volume": 1794418.0}, {"date": "2025-08-28", "close": 167.4, "volume": 2114931.0}, {"date": "2025-08-29", "close": 168.28, "volume": 1689723.0}, {"date": "2025-09-02", "close": 167.74, "volume": 2666944.0}, {"date": "2025-09-03", "close": 167.43, "volume": 2090906.0}, {"date": "2025-09-04", "close": 167.68, "volume": 2160964.0}, {"date": "2025-09-05", "close": 167.82, "volume": 2700832.0}, {"date": "2025-09-08", "close": 169.36, "volume": 2679695.0}, {"date": "2025-09-09", "close": 168.85, "volume": 2136711.0}, {"date": "2025-09-10", "close": 168.09, "volume": 2045258.0}, {"date": "2025-09-11", "close": 168.47, "volume": 1816870.0}, {"date": "2025-09-12", "close": 169.13, "volume": 1981765.0}, {"date": "2025-09-15", "close": 168.92, "volume": 2074538.0}, {"date": "2025-09-16", "close": 165.21, "volume": 2715677.0}, {"date": "2025-09-17", "close": 165.91, "volume": 3769261.0}, {"date": "2025-09-18", "close": 166.53, "volume": 3695699.0}, {"date": "2025-09-19", "close": 165.19, "volume": 20205360.0}, {"date": "2025-09-22", "close": 167.42, "volume": 3535202.0}, {"date": "2025-09-23", "close": 172.55, "volume": 3126426.0}, {"date": "2025-09-24", "close": 170.97, "volume": 3678770.0}, {"date": "2025-09-25", "close": 171.7, "volume": 2776271.0}, {"date": "2025-09-26", "close": 174.9, "volume": 3167668.0}, {"date": "2025-09-29", "close": 176.2, "volume": 3427160.0}, {"date": "2025-09-30", "close": 178.14, "volume": 4692305.0}, {"date": "2025-10-01", "close": 179.38, "volume": 3106564.0}, {"date": "2025-10-02", "close": 175.5, "volume": 3059086.0}, {"date": "2025-10-03", "close": 175.04, "volume": 2001403.0}, {"date": "2025-10-06", "close": 174.14, "volume": 1932406.0}, {"date": "2025-10-07", "close": 173.0, "volume": 2241604.0}, {"date": "2025-10-08", "close": 169.14, "volume": 3117009.0}, {"date": "2025-10-09", "close": 167.27, "volume": 2420393.0}, {"date": "2025-10-10", "close": 165.94, "volume": 2538204.0}, {"date": "2025-10-13", "close": 166.85, "volume": 2155614.0}, {"date": "2025-10-14", "close": 169.34, "volume": 3481597.0}, {"date": "2025-10-15", "close": 172.34, "volume": 2862548.0}, {"date": "2025-10-16", "close": 172.08, "volume": 2631166.0}, {"date": "2025-10-17", "close": 175.09, "volume": 3152414.0}, {"date": "2025-10-20", "close": 177.71, "volume": 1901919.0}, {"date": "2025-10-21", "close": 175.12, "volume": 3450568.0}, {"date": "2025-10-22", "close": 175.94, "volume": 1571846.0}, {"date": "2025-10-23", "close": 176.06, "volume": 1832426.0}, {"date": "2025-10-24", "close": 177.94, "volume": 1893750.0}, {"date": "2025-10-27", "close": 182.61, "volume": 3371342.0}, {"date": "2025-10-28", "close": 179.7, "volume": 5371206.0}, {"date": "2025-10-29", "close": 176.96, "volume": 4807167.0}, {"date": "2025-10-30", "close": 180.88, "volume": 2802042.0}, {"date": "2025-10-31", "close": 181.04, "volume": 4039967.0}, {"date": "2025-11-03", "close": 182.32, "volume": 2926504.0}, {"date": "2025-11-04", "close": 184.35, "volume": 2578350.0}, {"date": "2025-11-05", "close": 186.35, "volume": 3129776.0}, {"date": "2025-11-06", "close": 187.76, "volume": 3826969.0}, {"date": "2025-11-07", "close": 190.25, "volume": 3319669.0}, {"date": "2025-11-10", "close": 191.06, "volume": 3429229.0}, {"date": "2025-11-11", "close": 192.31, "volume": 2139465.0}, {"date": "2025-11-12", "close": 191.64, "volume": 3879457.0}, {"date": "2025-11-13", "close": 191.07, "volume": 3181933.0}, {"date": "2025-11-14", "close": 193.82, "volume": 2794341.0}, {"date": "2025-11-17", "close": 197.27, "volume": 5517149.0}, {"date": "2025-11-18", "close": 198.29, "volume": 3990304.0}, {"date": "2025-11-19", "close": 196.9, "volume": 2842121.0}, {"date": "2025-11-20", "close": 197.58, "volume": 5023235.0}, {"date": "2025-11-21", "close": 199.93, "volume": 4471890.0}, {"date": "2025-11-24", "close": 202.3, "volume": 6147622.0}, {"date": "2025-11-25", "close": 204.59, "volume": 2830248.0}, {"date": "2025-11-26", "close": 206.25, "volume": 2292053.0}, {"date": "2025-11-28", "close": 208.22, "volume": 1311172.0}, {"date": "2025-12-01", "close": 203.9, "volume": 2573007.0}, {"date": "2025-12-02", "close": 203.2, "volume": 2576751.0}, {"date": "2025-12-03", "close": 201.92, "volume": 2639712.0}, {"date": "2025-12-04", "close": 203.87, "volume": 2544919.0}, {"date": "2025-12-05", "close": 204.31, "volume": 2731970.0}, {"date": "2025-12-08", "close": 200.88, "volume": 3807914.0}, {"date": "2025-12-09", "close": 195.8, "volume": 3422557.0}, {"date": "2025-12-10", "close": 191.07, "volume": 3744324.0}, {"date": "2025-12-11", "close": 184.97, "volume": 7107391.0}, {"date": "2025-12-12", "close": 186.73, "volume": 4236648.0}, {"date": "2025-12-15", "close": 190.47, "volume": 3914773.0}, {"date": "2025-12-16", "close": 190.4, "volume": 2852723.0}, {"date": "2025-12-17", "close": 189.16, "volume": 4458100.0}, {"date": "2025-12-18", "close": 187.49, "volume": 4167380.0}, {"date": "2025-12-19", "close": 186.01, "volume": 16159350.0}, {"date": "2025-12-22", "close": 186.43, "volume": 2320364.0}, {"date": "2025-12-23", "close": 186.86, "volume": 2406321.0}, {"date": "2025-12-24", "close": 187.7, "volume": 818928.0}, {"date": "2025-12-26", "close": 187.86, "volume": 995103.0}, {"date": "2025-12-29", "close": 189.64, "volume": 1660492.0}, {"date": "2025-12-30", "close": 188.0, "volume": 1668766.0}, {"date": "2025-12-31", "close": 185.61, "volume": 2372608.0}, {"date": "2026-01-02", "close": 186.94, "volume": 2186429.0}, {"date": "2026-01-05", "close": 184.73, "volume": 3651230.0}, {"date": "2026-01-06", "close": 185.66, "volume": 3580127.0}, {"date": "2026-01-07", "close": 185.65, "volume": 2609356.0}, {"date": "2026-01-08", "close": 186.31, "volume": 2429749.0}, {"date": "2026-01-09", "close": 186.08, "volume": 2758027.0}, {"date": "2026-01-12", "close": 186.68, "volume": 2420817.0}, {"date": "2026-01-13", "close": 188.25, "volume": 2604010.0}, {"date": "2026-01-14", "close": 188.71, "volume": 2388749.0}, {"date": "2026-01-15", "close": 188.18, "volume": 2276278.0}, {"date": "2026-01-16", "close": 191.38, "volume": 3239308.0}, {"date": "2026-01-20", "close": 188.0, "volume": 5219026.0}, {"date": "2026-01-21", "close": 186.0, "volume": 3758871.0}, {"date": "2026-01-22", "close": 181.96, "volume": 3977640.0}, {"date": "2026-01-23", "close": 183.68, "volume": 4668063.0}, {"date": "2026-01-26", "close": 183.63, "volume": 3661419.0}, {"date": "2026-01-27", "close": 183.49, "volume": 2499207.0}, {"date": "2026-01-28", "close": 183.94, "volume": 2419641.0}, {"date": "2026-01-29", "close": 185.69, "volume": 2617835.0}, {"date": "2026-01-30", "close": 188.36, "volume": 2794922.0}, {"date": "2026-02-02", "close": 187.43, "volume": 3222766.0}, {"date": "2026-02-03", "close": 187.5, "volume": 2950270.0}, {"date": "2026-02-04", "close": 185.48, "volume": 2199250.0}, {"date": "2026-02-05", "close": 191.06, "volume": 2489292.0}, {"date": "2026-02-06", "close": 195.92, "volume": 2944369.0}, {"date": "2026-02-09", "close": 197.25, "volume": 2933859.0}, {"date": "2026-02-10", "close": 200.84, "volume": 3302238.0}, {"date": "2026-02-11", "close": 207.88, "volume": 5781190.0}, {"date": "2026-02-12", "close": 208.14, "volume": 6736674.0}, {"date": "2026-02-13", "close": 210.72, "volume": 3587607.0}, {"date": "2026-02-17", "close": 215.48, "volume": 4838389.0}, {"date": "2026-02-18", "close": 208.59, "volume": 4433643.0}, {"date": "2026-02-19", "close": 208.01, "volume": 2163666.0}, {"date": "2026-02-20", "close": 208.19, "volume": 1954229.0}, {"date": "2026-02-23", "close": 209.54, "volume": 2416762.0}, {"date": "2026-02-24", "close": 209.3, "volume": 2511761.0}, {"date": "2026-02-25", "close": 208.25, "volume": 2276960.0}, {"date": "2026-02-26", "close": 208.45, "volume": 2192851.0}, {"date": "2026-02-27", "close": 207.12, "volume": 6204483.0}, {"date": "2026-03-02", "close": 210.16, "volume": 3751705.0}, {"date": "2026-03-03", "close": 208.0, "volume": 2430803.0}, {"date": "2026-03-04", "close": 206.85, "volume": 3085736.0}, {"date": "2026-03-05", "close": 205.05, "volume": 4166934.0}, {"date": "2026-03-06", "close": 204.29, "volume": 2453788.0}, {"date": "2026-03-09", "close": 207.68, "volume": 3757566.0}, {"date": "2026-03-10", "close": 207.72, "volume": 2818809.0}, {"date": "2026-03-11", "close": 205.33, "volume": 2135287.0}, {"date": "2026-03-12", "close": 206.2, "volume": 3064636.0}, {"date": "2026-03-13", "close": 207.82, "volume": 2793154.0}, {"date": "2026-03-16", "close": 210.18, "volume": 2938516.0}, {"date": "2026-03-17", "close": 213.16, "volume": 3530247.0}, {"date": "2026-03-18", "close": 209.21, "volume": 3093445.0}, {"date": "2026-03-19", "close": 206.09, "volume": 2535405.0}, {"date": "2026-03-20", "close": 195.94, "volume": 9165514.0}, {"date": "2026-03-23", "close": 195.0, "volume": 3598303.0}, {"date": "2026-03-24", "close": 196.61, "volume": 2598820.0}, {"date": "2026-03-25", "close": 196.73, "volume": 3036061.0}, {"date": "2026-03-26", "close": 195.53, "volume": 1970499.0}, {"date": "2026-03-27", "close": 195.77, "volume": 2192900.0}, {"date": "2026-03-30", "close": 195.3, "volume": 2529975.0}, {"date": "2026-03-31", "close": 197.71, "volume": 3425226.0}, {"date": "2026-04-01", "close": 198.86, "volume": 3150435.0}, {"date": "2026-04-02", "close": 202.33, "volume": 2226189.0}, {"date": "2026-04-06", "close": 200.91, "volume": 1528844.0}, {"date": "2026-04-07", "close": 201.58, "volume": 1931802.0}, {"date": "2026-04-08", "close": 204.7, "volume": 3545366.0}, {"date": "2026-04-09", "close": 206.34, "volume": 2772133.0}, {"date": "2026-04-10", "close": 207.59, "volume": 2418357.0}, {"date": "2026-04-13", "close": 206.97, "volume": 2547074.0}, {"date": "2026-04-14", "close": 210.99, "volume": 1926723.0}, {"date": "2026-04-15", "close": 211.33, "volume": 2276531.0}, {"date": "2026-04-16", "close": 214.51, "volume": 1906343.0}, {"date": "2026-04-17", "close": 210.52, "volume": 3276327.0}, {"date": "2026-04-20", "close": 209.45, "volume": 2124014.0}, {"date": "2026-04-21", "close": 206.39, "volume": 3664799.0}, {"date": "2026-04-22", "close": 199.7, "volume": 3522678.0}, {"date": "2026-04-23", "close": 208.24, "volume": 2333222.0}, {"date": "2026-04-24", "close": 208.75, "volume": 2272084.0}, {"date": "2026-04-27", "close": 210.0, "volume": 2114162.0}, {"date": "2026-04-28", "close": 214.23, "volume": 2975151.0}, {"date": "2026-04-29", "close": 212.09, "volume": 3651372.0}, {"date": "2026-04-30", "close": 217.34, "volume": 4137912.0}, {"date": "2026-05-01", "close": 216.91, "volume": 2480634.0}, {"date": "2026-05-04", "close": 217.14, "volume": 3875150.0}, {"date": "2026-05-05", "close": 214.3, "volume": 2666501.0}, {"date": "2026-05-06", "close": 216.47, "volume": 2328769.0}, {"date": "2026-05-07", "close": 212.95, "volume": 2732851.0}, {"date": "2026-05-08", "close": 214.63, "volume": 2734466.0}, {"date": "2026-05-11", "close": 214.84, "volume": 2631865.0}, {"date": "2026-05-12", "close": 217.5, "volume": 2932191.0}, {"date": "2026-05-13", "close": 220.14, "volume": 3465832.0}, {"date": "2026-05-14", "close": 217.75, "volume": 2901278.0}, {"date": "2026-05-15", "close": 213.74, "volume": 4531074.0}, {"date": "2026-05-18", "close": 212.61, "volume": 1992169.0}, {"date": "2026-05-19", "close": 218.0, "volume": 7048706.0}, {"date": "2026-05-20", "close": 218.61, "volume": 5114444.0}, {"date": "2026-05-21", "close": 216.01, "volume": 4191489.0}, {"date": "2026-05-22", "close": 216.17, "volume": 2292008.0}, {"date": "2026-05-26", "close": 218.13, "volume": 3242680.0}, {"date": "2026-05-27", "close": 214.18, "volume": 2713455.0}, {"date": "2026-05-28", "close": 210.29, "volume": 3089485.0}, {"date": "2026-05-29", "close": 205.33, "volume": 10334710.0}, {"date": "2026-06-01", "close": 197.36, "volume": 3483458.0}, {"date": "2026-06-02", "close": 195.35, "volume": 3348395.0}, {"date": "2026-06-03", "close": 199.59, "volume": 5469508.0}, {"date": "2026-06-04", "close": 200.85, "volume": 2844510.0}, {"date": "2026-06-05", "close": 206.93, "volume": 3176879.0}, {"date": "2026-06-08", "close": 200.0, "volume": 2905564.0}, {"date": "2026-06-09", "close": 206.77, "volume": 3160390.0}, {"date": "2026-06-10", "close": 211.36, "volume": 3111333.0}, {"date": "2026-06-11", "close": 210.67, "volume": 3807440.0}, {"date": "2026-06-12", "close": 214.23, "volume": 2264240.0}, {"date": "2026-06-15", "close": 212.82, "volume": 4469541.0}, {"date": "2026-06-16", "close": 213.5, "volume": 2354345.0}, {"date": "2026-06-17", "close": 206.55, "volume": 4855000.0}, {"date": "2026-06-18", "close": 206.65, "volume": 8060889.0}, {"date": "2026-06-22", "close": 211.45, "volume": 3643784.0}, {"date": "2026-06-23", "close": 217.67, "volume": 3593406.0}, {"date": "2026-06-24", "close": 221.43, "volume": 5355943.0}, {"date": "2026-06-25", "close": 223.73, "volume": 2824150.0}, {"date": "2026-06-26", "close": 227.33, "volume": 4944832.0}, {"date": "2026-06-29", "close": 227.73, "volume": 2592779.0}, {"date": "2026-06-30", "close": 226.97, "volume": 4464861.0}, {"date": "2026-07-01", "close": 230.19, "volume": 2735922.0}, {"date": "2026-07-02", "close": 236.06, "volume": 4132045.0}, {"date": "2026-07-06", "close": 232.69, "volume": 2857840.0}, {"date": "2026-07-07", "close": 237.59, "volume": 4197847.0}, {"date": "2026-07-08", "close": 233.9, "volume": 2557550.0}, {"date": "2026-07-09", "close": 232.12, "volume": 1654824.0}, {"date": "2026-07-10", "close": 231.59, "volume": 2531137.0}, {"date": "2026-07-13", "close": 234.55, "volume": 1903134.0}, {"date": "2026-07-14", "close": 236.0, "volume": 3324391.0}, {"date": "2026-07-15", "close": 233.29, "volume": 2548167.0}, {"date": "2026-07-16", "close": 241.49, "volume": 2711512.0}, {"date": "2026-07-17", "close": 243.25, "volume": 2792412.0}, {"date": "2026-07-20", "close": 244.84, "volume": 2603647.0}, {"date": "2026-07-21", "close": 246.37, "volume": 2694349.0}, {"date": "2026-07-22", "close": 245.04, "volume": 2019298.0}, {"date": "2026-07-23", "close": 247.05, "volume": 2831664.0}, {"date": "2026-07-24", "close": 252.07, "volume": 3312374.0}, {"date": "2026-07-27", "close": 248.34, "volume": 2610394.0}, {"date": "2026-07-28", "close": 243.57, "volume": 4630845.0}, {"date": "2026-07-29", "close": 241.08, "volume": 2704931.0}, {"date": "2026-07-30", "close": 235.63, "volume": 2994237.0}, {"date": "2026-07-31", "close": 234.44, "volume": 3982530.0}, {"date": "2026-08-03", "close": 233.1, "volume": 3786366.0}, {"date": "2026-08-04", "close": 231.57, "volume": 5216440.0}, {"date": "2026-08-05", "close": 237.25, "volume": 3061105.0}, {"date": "2026-08-06", "close": 236.0, "volume": 3016040.0}, {"date": "2026-08-07", "close": 236.92, "volume": 3527491.0}, {"date": "2026-08-10", "close": 235.04, "volume": 2149454.0}, {"date": "2026-08-11", "close": 226.01, "volume": 3313771.0}, {"date": "2026-08-12", "close": 230.27, "volume": 3401970.0}, {"date": "2026-08-13", "close": 234.44, "volume": 4477477.0}, {"date": "2026-08-14", "close": 235.52, "volume": 1974018.0}, {"date": "2026-08-17", "close": 235.3, "volume": 2516934.0}, {"date": "2026-08-18", "close": 235.44, "volume": 1883379.0}, {"date": "2026-08-19", "close": 235.73, "volume": 2274110.0}, {"date": "2026-08-20", "close": 237.4, "volume": 2683460.0}, {"date": "2026-08-21", "close": 239.22, "volume": 3140689.0}, {"date": "2026-08-24", "close": 240.01, "volume": 1686088.0}, {"date": "2026-08-25", "close": 241.15, "volume": 1772930.0}, {"date": "2026-08-26", "close": 241.56, "volume": 2368473.0}], "refreshing": true}