[{"data":1,"prerenderedAt":6341},["ShallowReactive",2],{"company-overview-WELL":3},{"company_profile":4,"ohlc":24,"spy":4083,"trading_signals":5359,"company_actions":5489,"filings_8k":5939,"report_history":6340,"insider_summary":6340,"filings_summary":6340,"financials_summary":6340,"institutional_summary":6340,"seo_links":6340},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"WELL","Welltower Inc.","NYSE","XNYS","Real Estate","REIT - Healthcare Facilities",712,"https://www.welltower.com","Welltower Inc. is a real estate investment trust focused on health care infrastructure. Welltower provides real estate capital and property ownership for seniors housing operators, post-acute care providers, and health systems, supporting facilities that serve older adults and patients needing ongoing or rehabilitative care. Its portfolio centers on seniors housing operating communities, triple-net leased properties, and outpatient medical buildings, spanning residential, clinical, and wellness-oriented spaces. The company’s assets are concentrated in the United States, Canada, and the United Kingdom, where it serves markets with aging populations and established care networks. Welltower plays a significant role in the financial market by connecting real estate ownership with health care delivery, offering property-level infrastructure across seniors housing, medical offices, and related care settings.","REIT","Mr. Shankh S. Mitra","4500 Dorr Street","Toledo","43615-4040","OH","United States","419 247 2800","2026-09-12 00:00:00","True",[25,31,37,43,48,53,59,65,71,76,82,88,93,99,105,111,117,123,129,135,141,146,152,157,163,169,174,180,186,192,197,203,208,214,220,224,229,235,241,246,252,258,264,269,275,281,287,293,297,302,308,314,320,325,331,336,341,346,352,358,364,370,376,382,387,393,399,405,411,417,423,428,434,439,445,451,457,463,468,474,480,485,491,497,503,506,512,517,522,527,533,539,543,549,555,560,566,572,578,584,588,594,600,604,610,615,620,626,631,636,642,648,654,660,666,672,678,682,688,694,700,706,712,718,723,728,734,740,745,750,756,762,768,773,779,784,790,794,800,806,812,817,821,827,832,838,844,849,854,859,864,869,873,879,884,890,895,901,907,913,919,924,930,936,942,948,954,960,966,972,978,983,989,995,1000,1006,1011,1017,1022,1027,1031,1036,1042,1048,1051,1056,1062,1067,1071,1077,1083,1089,1094,1099,1105,1111,1116,1122,1128,1134,1140,1145,1150,1155,1160,1165,1170,1176,1181,1187,1192,1198,1203,1209,1215,1220,1225,1231,1236,1242,1248,1254,1260,1266,1271,1276,1282,1288,1294,1300,1305,1311,1317,1323,1328,1334,1340,1346,1352,1358,1364,1369,1375,1380,1385,1390,1395,1401,1407,1413,1419,1425,1431,1437,1443,1449,1455,1460,1466,1472,1478,1483,1489,1495,1499,1505,1510,1516,1522,1528,1533,1539,1543,1549,1554,1560,1566,1572,1577,1582,1585,1590,1596,1602,1606,1612,1616,1620,1626,1632,1638,1644,1649,1655,1661,1667,1673,1678,1683,1688,1694,1700,1706,1712,1717,1722,1728,1734,1740,1744,1750,1756,1762,1767,1773,1778,1783,1789,1795,1801,1807,1812,1817,1823,1827,1831,1837,1843,1848,1854,1860,1866,1872,1878,1884,1890,1895,1900,1905,1911,1917,1923,1929,1933,1939,1944,1948,1953,1958,1964,1968,1974,1980,1985,1990,1996,2002,2007,2011,2017,2022,2028,2034,2040,2045,2051,2055,2058,2062,2067,2071,2075,2080,2085,2090,2096,2100,2106,2110,2114,2119,2125,2128,2132,2138,2144,2148,2151,2154,2159,2165,2168,2174,2177,2180,2186,2190,2194,2196,2201,2205,2211,2215,2219,2225,2231,2237,2242,2248,2254,2260,2266,2272,2276,2282,2288,2294,2299,2304,2310,2316,2322,2328,2334,2340,2346,2352,2358,2364,2370,2375,2380,2386,2389,2393,2399,2405,2410,2416,2422,2428,2434,2439,2445,2450,2456,2462,2468,2473,2479,2485,2490,2496,2502,2506,2512,2517,2523,2528,2533,2539,2545,2551,2556,2562,2566,2571,2574,2580,2585,2591,2596,2601,2607,2613,2619,2624,2630,2636,2642,2646,2651,2657,2662,2667,2673,2678,2682,2685,2691,2697,2703,2709,2715,2720,2726,2731,2735,2740,2744,2750,2756,2762,2768,2774,2780,2784,2789,2794,2800,2806,2810,2816,2821,2827,2833,2839,2845,2851,2857,2862,2868,2874,2880,2886,2892,2897,2903,2909,2915,2921,2927,2933,2939,2944,2950,2956,2961,2967,2973,2978,2984,2989,2995,3001,3007,3013,3019,3024,3030,3036,3042,3048,3053,3059,3064,3068,3074,3080,3086,3092,3098,3104,3109,3114,3120,3125,3130,3134,3139,3145,3150,3154,3157,3163,3168,3174,3179,3185,3191,3197,3202,3208,3213,3219,3224,3230,3236,3241,3246,3252,3258,3263,3268,3274,3280,3286,3292,3298,3303,3309,3315,3321,3326,3332,3338,3343,3349,3355,3360,3366,3371,3377,3383,3389,3395,3400,3405,3411,3416,3421,3426,3432,3437,3442,3447,3451,3456,3462,3467,3473,3478,3484,3489,3495,3498,3504,3509,3514,3519,3523,3528,3534,3538,3540,3546,3550,3554,3559,3563,3569,3574,3580,3586,3592,3598,3604,3609,3614,3619,3624,3629,3635,3641,3647,3653,3658,3663,3668,3673,3678,3682,3686,3691,3695,3700,3704,3709,3714,3716,3720,3725,3729,3735,3740,3746,3750,3755,3758,3762,3765,3767,3771,3777,3782,3786,3791,3796,3801,3807,3811,3816,3821,3825,3829,3834,3839,3843,3848,3853,3858,3863,3869,3874,3880,3885,3890,3896,3901,3905,3909,3914,3919,3924,3930,3936,3942,3948,3954,3960,3965,3971,3977,3983,3988,3994,4000,4006,4010,4015,4021,4026,4032,4038,4044,4049,4055,4061,4066,4072,4077],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",229.6,231.7,228.21,228.87,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",235.37,236.3,231.58,232.26,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",232.76,236.78,231.31,234.5,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":39},"2026-09-15",233.43,234.37,229.74,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":52},"2026-09-14",238.59,240.31,234.21,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",236.92,239.43,234.08,235.62,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",238.35,239.93,234.82,235.71,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",236.98,238.23,234.72,235.9,{"symbol":5,"time":72,"open":73,"high":74,"low":73,"close":75},"2026-09-08",234.28,240.35,237.25,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",239.34,241.41,235.45,236.17,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",239.11,242.57,237.46,241.12,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":50},"2026-09-02",240.7,240.98,236.65,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",238.05,242.97,237.91,240.42,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",236.42,237.89,233.52,236.24,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",241.32,241.39,237.47,238.07,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",238.45,240.63,237.22,239.6,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",241.96,243.04,238.96,241.56,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",240.78,242.31,238.67,241.15,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",239.85,242.78,238.46,240.01,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",237.18,241.11,236.08,239.22,{"symbol":5,"time":142,"open":70,"high":143,"low":144,"close":145},"2026-08-20",238.79,235.11,237.4,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",235.44,236.72,234.3,235.73,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":148},"2026-08-18",235.74,238.85,235,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",234.44,236.28,233,235.3,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",234.14,236.43,233.14,235.52,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":159},"2026-08-13",231.5,235.59,231.21,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",225.49,230.61,224.97,230.27,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",233.36,233.73,225.55,226.01,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",236.9,237.02,234.4,235.04,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":55},"2026-08-07",235.14,238.36,234.57,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",238.91,239.2,233.74,236,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":75},"2026-08-05",232.3,237.51,230.19,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",230.31,232.34,226.48,231.57,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",235.06,236.4,232.06,233.1,{"symbol":5,"time":221,"open":52,"high":222,"low":223,"close":159},"2026-07-31",237.1,232.63,{"symbol":5,"time":225,"open":226,"high":227,"low":165,"close":228},"2026-07-30",239.13,240.81,235.63,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",243.15,245.3,238.61,241.08,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",251.4,255.2,242.24,243.57,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":245},"2026-07-27",251.14,252.17,248.34,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",248.48,252.94,246.03,252.07,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",244.93,250.12,243.51,247.05,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",247.24,247.35,244.16,245.04,{"symbol":5,"time":265,"open":266,"high":267,"low":266,"close":268},"2026-07-21",242.27,247.45,246.37,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",243.46,245.36,242.68,244.84,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",244.07,246.43,242.23,243.25,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",234.26,241.79,233.87,241.49,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",236.69,238.03,232.32,233.29,{"symbol":5,"time":294,"open":295,"high":115,"low":296,"close":202},"2026-07-14",235.4,234,{"symbol":5,"time":298,"open":299,"high":151,"low":300,"close":301},"2026-07-13",233.17,230.9,234.55,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",232.73,233.01,228.37,231.59,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",233.67,234.7,231.71,232.12,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",236.62,238,233.81,233.9,{"symbol":5,"time":321,"open":322,"high":84,"low":323,"close":324},"2026-07-07",234.53,233.27,237.59,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",235.87,236.34,231.01,232.69,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":334},"2026-07-02",231.15,236.06,229.22,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":207},"2026-07-01",227.6,231.85,226.97,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":340},"2026-06-30",226.31,230.07,225.16,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",227.24,228.03,223.92,227.73,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",227.03,228.53,223.04,227.33,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",221.68,224.47,219.33,223.73,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",218.85,223.94,217.1,221.43,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",213.06,219,211.66,217.67,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",207.8,212.49,206.21,211.45,{"symbol":5,"time":383,"open":384,"high":384,"low":385,"close":386},"2026-06-18",208.52,202.9,206.65,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",213.19,214.17,206.31,206.55,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",213.45,215.73,212.06,213.5,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",212.65,215.62,211.65,212.82,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",212.22,214.92,211.95,214.23,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",212.59,214.33,210.53,210.67,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",208.7,212.84,207.9,211.36,{"symbol":5,"time":424,"open":425,"high":421,"low":426,"close":427},"2026-06-09",201.81,199.02,206.77,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-08",207.12,208.24,198.97,200,{"symbol":5,"time":435,"open":436,"high":437,"low":433,"close":438},"2026-06-05",200.88,210.41,206.93,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",202.31,204.01,198.25,200.85,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",195.32,200.92,195.29,199.59,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",197.25,198.46,194.67,195.35,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",205.03,207.4,197.33,197.36,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":467},"2026-05-29",209.99,210.87,205.33,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-28",213.94,215.51,209.29,210.29,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-27",216.99,217.81,214.11,214.18,{"symbol":5,"time":481,"open":482,"high":483,"low":396,"close":484},"2026-05-26",217.58,219.75,218.13,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-22",218,218.4,215.24,216.17,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-21",217.52,217.99,214.64,216.01,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-20",218.29,220.5,214.34,218.61,{"symbol":5,"time":504,"open":505,"high":487,"low":505,"close":487},"2026-05-19",212.03,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-18",212.91,215.4,211.78,212.61,{"symbol":5,"time":513,"open":514,"high":514,"low":515,"close":516},"2026-05-15",218.12,213.21,213.74,{"symbol":5,"time":518,"open":519,"high":519,"low":520,"close":521},"2026-05-14",221.41,216.89,217.75,{"symbol":5,"time":523,"open":524,"high":360,"low":525,"close":526},"2026-05-13",215.87,215.6,220.14,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-12",213.86,218.14,213.52,217.5,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",215,217.57,213.18,214.84,{"symbol":5,"time":540,"open":541,"high":375,"low":541,"close":542},"2026-05-08",213.25,214.63,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-07",215.31,215.96,208.67,212.95,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",214.21,216.78,213.02,216.47,{"symbol":5,"time":556,"open":557,"high":557,"low":558,"close":559},"2026-05-05",217.98,212,214.3,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",215.61,218.54,215.44,217.14,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",217.36,218.81,216,216.91,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",211.46,218.58,210.63,217.34,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-29",214.52,219.59,211.41,212.09,{"symbol":5,"time":585,"open":586,"high":587,"low":586,"close":410},"2026-04-28",208.95,214.83,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",206.4,210.9,205.02,210,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",208.13,211.59,207.73,208.75,{"symbol":5,"time":601,"open":444,"high":602,"low":603,"close":431},"2026-04-23",208.55,200.03,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-22",206.39,207,198.88,199.7,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":606},"2026-04-21",209.24,209.39,201.37,{"symbol":5,"time":616,"open":617,"high":618,"low":596,"close":619},"2026-04-20",210.59,211.03,209.45,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-17",213.97,214.99,210.01,210.52,{"symbol":5,"time":627,"open":628,"high":538,"low":629,"close":630},"2026-04-16",211.47,211.26,214.51,{"symbol":5,"time":632,"open":633,"high":628,"low":634,"close":635},"2026-04-15",210.32,208.45,211.33,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-14",206.04,211.04,204.79,210.99,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-13",207.65,208.88,205.3,206.97,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-10",206.13,207.83,205.9,207.59,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-09",204.47,210.82,203.67,206.34,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-08",202.54,205.36,201.97,204.7,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-07",200.82,202.38,199.3,201.58,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-06",201.61,203.09,200.74,200.91,{"symbol":5,"time":679,"open":680,"high":669,"low":680,"close":681},"2026-04-02",198.84,202.33,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-01",197.75,200.34,196.93,198.86,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-31",196.11,199.2,194.28,197.71,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-30",197.93,198.67,194.89,195.3,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-27",195.06,197.98,194.29,195.77,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-26",195.01,197.61,194.65,195.53,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-25",196.5,198.53,195.63,196.73,{"symbol":5,"time":719,"open":720,"high":443,"low":721,"close":722},"2026-03-24",193.34,192.66,196.61,{"symbol":5,"time":724,"open":725,"high":726,"low":455,"close":727},"2026-03-23",198.81,199.85,195,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-20",205.05,205.12,194.3,195.94,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-19",208.63,210.94,205.45,206.09,{"symbol":5,"time":741,"open":742,"high":622,"low":743,"close":744},"2026-03-18",212.75,209.15,209.21,{"symbol":5,"time":746,"open":747,"high":748,"low":639,"close":749},"2026-03-17",212.5,214.55,213.16,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-16",209.68,211,208.44,210.18,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-13",207.89,210.12,206.32,207.82,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-12",204.61,207.19,203.16,206.2,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":467},"2026-03-11",207.46,207.6,204.44,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-10",206.95,210.68,205.23,207.72,{"symbol":5,"time":780,"open":781,"high":431,"low":782,"close":783},"2026-03-09",202.86,202.61,207.68,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-06",202.32,205.31,200.42,204.29,{"symbol":5,"time":791,"open":792,"high":793,"low":691,"close":730},"2026-03-05",205.28,206.03,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-04",207.56,208.11,205.58,206.85,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-03",207.67,209,205.37,208,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-02",207.86,210.44,207.13,210.16,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":430},"2026-02-27",209.03,211.14,207.09,{"symbol":5,"time":818,"open":819,"high":820,"low":816,"close":634},"2026-02-26",208.46,209.87,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-25",208.26,210.85,207.57,208.25,{"symbol":5,"time":828,"open":829,"high":830,"low":760,"close":831},"2026-02-24",209.73,210.15,209.3,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-23",208.71,211.5,207.38,209.54,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-20",208.85,209.72,206.68,208.19,{"symbol":5,"time":845,"open":846,"high":755,"low":847,"close":848},"2026-02-19",209.38,207.01,208.01,{"symbol":5,"time":850,"open":538,"high":851,"low":852,"close":853},"2026-02-18",215.56,208.22,208.59,{"symbol":5,"time":855,"open":856,"high":857,"low":582,"close":858},"2026-02-17",212.01,216.43,215.48,{"symbol":5,"time":860,"open":861,"high":862,"low":651,"close":863},"2026-02-13",208.38,211.86,210.72,{"symbol":5,"time":865,"open":866,"high":867,"low":607,"close":868},"2026-02-12",209.02,212.18,208.14,{"symbol":5,"time":870,"open":663,"high":871,"low":663,"close":872},"2026-02-11",212.62,207.88,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-10",197.2,201.14,196.78,200.84,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":453},"2026-02-09",196.35,198.85,196.03,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-06",192.91,196.31,191.66,195.92,{"symbol":5,"time":891,"open":892,"high":893,"low":892,"close":894},"2026-02-05",185.76,192.1,191.06,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-04",188.16,189.21,185.1,185.48,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-03",187.08,187.78,181.47,187.5,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-02",188.46,189.6,187.28,187.43,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-30",185.24,188.9,184.39,188.36,{"symbol":5,"time":920,"open":921,"high":911,"low":922,"close":923},"2026-01-29",184.85,183.35,185.69,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-28",183.25,185.85,182.57,183.94,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-27",184.49,184.99,182.61,183.49,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-26",184,184.6,182.46,183.63,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-23",181.97,184.05,181.51,183.68,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-22",186.08,186.46,181.56,181.96,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-21",188.73,189.5,185.23,186,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-20",191.1,192.19,187.61,188,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-16",187.84,191.94,187.01,191.38,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-15",189.68,192.05,187.7,188.18,{"symbol":5,"time":979,"open":977,"high":980,"low":981,"close":982},"2026-01-14",189.24,186.25,188.71,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-13",186.5,188.62,185.61,188.25,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-12",186.82,189.74,186.42,186.68,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":950},"2026-01-09",186.91,190,185.73,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-08",186.13,187.02,182.97,186.31,{"symbol":5,"time":1007,"open":959,"high":1008,"low":1009,"close":1010},"2026-01-07",188.92,185.49,185.65,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-06",183.99,186.7,183.55,185.66,{"symbol":5,"time":1018,"open":1003,"high":1019,"low":1020,"close":1021},"2026-01-05",187.03,181.91,184.73,{"symbol":5,"time":1023,"open":987,"high":1024,"low":1025,"close":1026},"2026-01-02",186.99,183.67,186.94,{"symbol":5,"time":1028,"open":988,"high":1029,"low":1030,"close":987},"2025-12-31",188.4,185.27,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":965},"2025-12-30",190.43,190.84,187.74,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-29",188.86,189.77,188.03,189.64,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-26",187.35,188.07,186.4,187.86,{"symbol":5,"time":1049,"open":1050,"high":1035,"low":951,"close":976},"2025-12-24",186.86,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1050},"2025-12-23",186.17,187.49,185.26,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-22",186.49,187.24,185.11,186.43,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":892,"close":1066},"2025-12-19",187.41,188.42,186.01,{"symbol":5,"time":1068,"open":1038,"high":1069,"low":1070,"close":1054},"2025-12-18",190.02,184.68,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-17",190.07,191.52,188.12,189.16,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-16",190.59,193.18,189.93,190.4,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-15",188.02,191.01,187.83,190.47,{"symbol":5,"time":1090,"open":1002,"high":1091,"low":1092,"close":1093},"2025-12-12",187.93,185.01,186.73,{"symbol":5,"time":1095,"open":1096,"high":1079,"low":1097,"close":1098},"2025-12-11",190.29,183.6,184.97,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-10",196.64,197.21,190.72,191.07,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-09",201.47,203.38,195.43,195.8,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":436},"2025-12-08",204.52,204.86,200.51,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-05",204.4,205.04,203.05,204.31,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-04",201.86,205.55,201.07,203.87,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-03",202.77,203.23,200.8,201.92,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-02",204.19,204.75,202.35,203.2,{"symbol":5,"time":1141,"open":771,"high":1142,"low":1143,"close":1144},"2025-12-01",208.12,203.72,203.9,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":852},"2025-11-28",206.76,209.05,206.22,{"symbol":5,"time":1151,"open":1152,"high":847,"low":1153,"close":1154},"2025-11-26",204.5,202.72,206.25,{"symbol":5,"time":1156,"open":1157,"high":467,"low":1158,"close":1159},"2025-11-25",201.87,201.55,204.59,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":691,"close":1164},"2025-11-24",199.93,203.18,202.3,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1162},"2025-11-21",197.78,200.25,194.64,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-20",198.19,201.42,197.07,197.58,{"symbol":5,"time":1177,"open":875,"high":1178,"low":1179,"close":1180},"2025-11-19",199.65,196.26,196.9,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-18",197.99,200.64,197.37,198.29,{"symbol":5,"time":1188,"open":1169,"high":1189,"low":1190,"close":1191},"2025-11-17",197.43,194.22,197.27,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-14",192.45,194.83,191.53,193.82,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1104},"2025-11-13",192.14,192.61,190.11,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-12",191.75,192.81,191.02,191.64,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-11",191.41,192.79,189.72,192.31,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":894},"2025-11-10",189.65,192.12,189,{"symbol":5,"time":1221,"open":1040,"high":1222,"low":1223,"close":1224},"2025-11-07",190.68,186.23,190.25,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-06",187.09,188.93,185.42,187.76,{"symbol":5,"time":1232,"open":1233,"high":1075,"low":1234,"close":1235},"2025-11-05",186.02,185.19,186.35,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-04",183.31,184.9,180.97,184.35,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-03",179.78,182.77,179.24,182.32,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-31",179.48,181.84,178.19,181.04,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-30",177.77,181.52,177.45,180.88,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-29",179.04,183.54,174.91,176.96,{"symbol":5,"time":1267,"open":1268,"high":1268,"low":1269,"close":1270},"2025-10-28",189.53,177.55,179.7,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":934},"2025-10-27",178.33,182.87,177.53,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-24",176.79,179.62,176.35,177.94,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-23",176.45,177.26,174.9,176.06,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-22",175.86,176.6,174.72,175.94,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-21",178.43,178.63,173.13,175.12,{"symbol":5,"time":1301,"open":1302,"high":1281,"low":1303,"close":1304},"2025-10-20",176.33,175.07,177.71,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-17",172.64,175.66,172.5,175.09,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-16",173.58,173.72,171.25,172.08,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-15",169,173.36,168.83,172.34,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1325,"close":1327},"2025-10-14",166.88,169.48,169.34,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-13",165.56,166.89,163.75,166.85,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-10",167.02,167.96,165.52,165.94,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-09",169.59,170.07,166.48,167.27,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-08",172.47,172.81,168.88,169.14,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-07",173.86,174,171.79,173,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-06",174.04,175.44,173.15,174.14,{"symbol":5,"time":1365,"open":1366,"high":1291,"low":1367,"close":1368},"2025-10-03",175.38,175,175.04,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-02",178.92,179.37,174.89,175.5,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1281,"close":1379},"2025-10-01",178.37,180.4,179.38,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1382,"close":1384},"2025-09-30",176.53,178.54,178.14,{"symbol":5,"time":1386,"open":1367,"high":1387,"low":1388,"close":1389},"2025-09-29",177.23,174.24,176.2,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1286},"2025-09-26",172.49,175.1,172.36,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-25",171.46,172.69,170.89,171.7,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-24",172.51,173.22,170.81,170.97,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-23",168.47,172.71,167.88,172.55,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-22",165.45,167.74,164.54,167.42,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-19",166.77,168.2,164.88,165.19,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-18",166.2,167.72,166.1,166.53,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-17",165.33,167,164.33,165.91,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-16",169.01,169.15,164.93,165.21,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-15",169.3,170.41,168.58,168.92,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-12",168.43,169.67,168.07,169.13,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1409},"2025-09-11",168.23,169.22,167.53,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-10",168.84,170.49,168.01,168.09,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-09",169.02,169.62,168.17,168.85,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-08",167.81,170.99,166.96,169.36,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1435,"close":1482},"2025-09-05",168.36,168.59,167.82,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-04",168.25,168.91,166.17,167.68,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-03",167.48,169.47,167.14,167.43,{"symbol":5,"time":1496,"open":1465,"high":1497,"low":1498,"close":1416},"2025-09-02",169.27,166.98,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-29",167.5,168.56,167.29,168.28,{"symbol":5,"time":1506,"open":1494,"high":1507,"low":1508,"close":1509},"2025-08-28",168.5,166.66,167.4,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-27",166.25,168.15,166.07,167.75,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-26",165,166.6,164.1,165.84,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-25",164.53,165.99,164.48,164.9,{"symbol":5,"time":1529,"open":1530,"high":1409,"low":1531,"close":1532},"2025-08-22",167.86,163.97,164.43,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-21",165.62,167.8,165.43,166.94,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1541,"close":1525},"2025-08-20",164.46,167.32,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-19",162.41,163.61,162.29,163.57,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1545},"2025-08-18",163.27,164.41,162,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-15",162.07,163.33,161.26,162.9,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-14",163.54,164.36,161.74,161.88,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-13",165.26,165.51,161.27,163.04,{"symbol":5,"time":1573,"open":1574,"high":1574,"low":1575,"close":1576},"2025-08-12",167.45,162.19,164.79,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1336,"close":1581},"2025-08-11",167.9,169.57,168.03,{"symbol":5,"time":1583,"open":1584,"high":1399,"low":1581,"close":1581},"2025-08-08",170.12,{"symbol":5,"time":1586,"open":1350,"high":1587,"low":1588,"close":1589},"2025-08-07",170.51,168.78,169.68,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-06",169.74,171.09,168.86,168.96,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-05",168.82,170.3,168,169.69,{"symbol":5,"time":1603,"open":1604,"high":1319,"low":1605,"close":1588},"2025-08-04",165.73,165.71,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-01",166.86,167.78,165.12,166.24,{"symbol":5,"time":1613,"open":1614,"high":1542,"low":1423,"close":1615},"2025-07-31",165.81,165.07,{"symbol":5,"time":1617,"open":1618,"high":1462,"low":1330,"close":1619},"2025-07-30",165.93,166.38,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-29",162.48,167.2,160.51,165.96,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-28",161.2,161.29,158.24,158.29,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-25",161.19,162.26,160.2,161.56,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-24",161.51,162.23,159.38,161.4,{"symbol":5,"time":1645,"open":1646,"high":1564,"low":1647,"close":1648},"2025-07-23",160.63,159.66,161.63,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-22",160.68,161.49,159.82,161.09,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-21",158.8,160.94,158.46,160.32,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-18",157.53,159.57,156.96,159.05,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-17",157.28,157.94,156.47,157.63,{"symbol":5,"time":1674,"open":1663,"high":1675,"low":1676,"close":1677},"2025-07-16",158.41,156.23,157.55,{"symbol":5,"time":1679,"open":1672,"high":1680,"low":1681,"close":1682},"2025-07-15",158.55,155.33,156.71,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1685,"close":1687},"2025-07-14",155.35,158.22,158.07,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-11",152.12,155.52,151.92,155.16,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-10",151.81,153.61,150.78,152.72,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-09",151.17,153.18,150.7,152.25,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-08",153.42,154,150.53,151.76,{"symbol":5,"time":1713,"open":1697,"high":1714,"low":1715,"close":1716},"2025-07-07",154.73,152.74,154.23,{"symbol":5,"time":1718,"open":1696,"high":1719,"low":1720,"close":1721},"2025-07-03",153.1,150.2,152.77,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-02",151.07,151.73,148.97,150.71,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-01",154.16,154.79,150,151.6,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-30",151.87,153.88,150.01,153.73,{"symbol":5,"time":1741,"open":1742,"high":1708,"low":1692,"close":1743},"2025-06-27",153.08,152.13,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-26",155.01,156.22,151.72,153.48,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-25",153.03,154.86,152.16,153.43,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-24",153.26,155.39,152.5,154.25,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1705,"close":1766},"2025-06-23",152.82,154.85,154.12,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-20",152.91,154.2,151.14,151.24,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1703},"2025-06-18",152,153.92,151.09,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1736},"2025-06-17",150.82,152.06,149.7,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-16",152.89,154.13,150.05,150.58,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-13",151.98,152.44,150.49,152.4,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-12",151.66,152.93,150.87,151.91,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-11",150.6,151.5,148.7,150.24,{"symbol":5,"time":1808,"open":1732,"high":1809,"low":1810,"close":1811},"2025-06-10",151.61,149.82,150.9,{"symbol":5,"time":1813,"open":1743,"high":1814,"low":1815,"close":1816},"2025-06-09",153.8,148.6,150.31,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-06",153.22,154.57,152.61,154.45,{"symbol":5,"time":1824,"open":1825,"high":1776,"low":1826,"close":1752},"2025-06-05",152.05,150.56,{"symbol":5,"time":1828,"open":1829,"high":1719,"low":1830,"close":1825},"2025-06-04",151.88,150.34,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-03",155.38,155.7,151.4,152.2,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-02",153.2,155.32,152.79,155.22,{"symbol":5,"time":1844,"open":1839,"high":1845,"low":1846,"close":1847},"2025-05-30",154.91,152.04,154.28,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-29",151.38,153.35,150.4,153.07,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-28",151.48,152.09,149.9,151.7,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-27",150.68,153.16,149.92,152.47,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-23",148.16,149.72,147.49,149.17,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-22",148.47,148.79,146.65,146.9,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-21",151.55,152.11,148.06,148.3,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-20",149.44,151.41,149.42,151.22,{"symbol":5,"time":1891,"open":1892,"high":1727,"low":1893,"close":1894},"2025-05-19",148.41,147.61,150.65,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1898},"2025-05-16",147.28,148.72,146.5,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1902,"close":1904},"2025-05-15",143.78,147,146.89,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-14",144.22,144.29,142.65,143.4,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-13",145.89,146.23,143.55,145.28,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-12",149.1,149.28,142.98,145.63,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-09",148.67,149.78,147.98,149.18,{"symbol":5,"time":1930,"open":1931,"high":1846,"low":1882,"close":1932},"2025-05-08",151.31,148.25,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-07",149.87,152.43,149.6,151.34,{"symbol":5,"time":1940,"open":1793,"high":1941,"low":1942,"close":1943},"2025-05-06",151.47,149.5,150.5,{"symbol":5,"time":1945,"open":1724,"high":1809,"low":1946,"close":1947},"2025-05-05",149.45,150.93,{"symbol":5,"time":1949,"open":1846,"high":1950,"low":1951,"close":1952},"2025-05-02",153.19,149.81,150.72,{"symbol":5,"time":1954,"open":1804,"high":1955,"low":1956,"close":1957},"2025-05-01",151.71,148.9,150.33,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-30",151.04,153.79,150.14,152.59,{"symbol":5,"time":1965,"open":1966,"high":1764,"low":1967,"close":1856},"2025-04-29",152.63,149.89,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-28",147.82,149.35,146.88,149.05,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-25",148.08,148.95,145.9,146.96,{"symbol":5,"time":1981,"open":1982,"high":1726,"low":1983,"close":1984},"2025-04-24",147.03,146.62,147.75,{"symbol":5,"time":1986,"open":1987,"high":1956,"low":1988,"close":1989},"2025-04-23",147.38,146.35,147.65,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-22",144.95,148,144.55,147.25,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-21",146.76,147.27,141.55,143.65,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":1999},"2025-04-17",146.43,148.38,146.26,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":1992,"close":1922},"2025-04-16",146.52,147.87,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-15",146.39,147.91,144.8,146.59,{"symbol":5,"time":2018,"open":2019,"high":2009,"low":2020,"close":2021},"2025-04-14",143.9,142.74,145.59,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-11",141.4,143.12,139.09,142.67,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-10",140.99,143.88,138.05,141.81,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-09",134.73,142.12,130.29,141.49,{"symbol":5,"time":2041,"open":1921,"high":2042,"low":2043,"close":2044},"2025-04-08",143.31,135.27,136.49,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-07",140.1,145.13,136.64,138.81,{"symbol":5,"time":2052,"open":2053,"high":1769,"low":1921,"close":2054},"2025-04-04",152.3,143.29,{"symbol":5,"time":2056,"open":1758,"high":2057,"low":1829,"close":1936},"2025-04-03",157.4,{"symbol":5,"time":2059,"open":1709,"high":2060,"low":2061,"close":1742},"2025-04-02",154.99,152.18,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":1829,"close":2066},"2025-04-01",154.05,154.47,154.15,{"symbol":5,"time":2068,"open":2069,"high":2065,"low":1846,"close":2070},"2025-03-31",153.87,153.21,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":1780,"close":1708},"2025-03-28",150.92,153.74,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":1864},"2025-03-27",149.79,151.36,149.04,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":1927,"close":2084},"2025-03-26",148.42,150.12,149.85,{"symbol":5,"time":2086,"open":2087,"high":1862,"low":2088,"close":2089},"2025-03-25",149.71,147.35,148.17,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-03-24",147.77,150.84,146.92,149.84,{"symbol":5,"time":2097,"open":1983,"high":2098,"low":2099,"close":2009},"2025-03-21",148.39,145.78,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-20",148.76,149.15,147.33,147.89,{"symbol":5,"time":2107,"open":2108,"high":1793,"low":2109,"close":2102},"2025-03-19",149.97,148.12,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2087,"close":2108},"2025-03-18",151,152.6,{"symbol":5,"time":2115,"open":2089,"high":2116,"low":2117,"close":2118},"2025-03-17",151.74,147.21,151.26,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-14",146.04,148.29,145.38,147.84,{"symbol":5,"time":2126,"open":1984,"high":1932,"low":2127,"close":1913},"2025-03-13",144.75,{"symbol":5,"time":2129,"open":2130,"high":2082,"low":2131,"close":1987},"2025-03-12",148.18,146.07,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-11",147.22,149.33,145.72,147.29,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-10",145.44,146.87,143.58,146.2,{"symbol":5,"time":2145,"open":2146,"high":1810,"low":1914,"close":2147},"2025-03-07",149.21,147.45,{"symbol":5,"time":2149,"open":2150,"high":1709,"low":1875,"close":1726},"2025-03-06",153.72,{"symbol":5,"time":2152,"open":2153,"high":1691,"low":2153,"close":1765},"2025-03-05",152.28,{"symbol":5,"time":2155,"open":2156,"high":1680,"low":2157,"close":2158},"2025-03-04",157.31,153.36,153.9,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-03",153.49,157.17,152.51,156.86,{"symbol":5,"time":2166,"open":1769,"high":2158,"low":1704,"close":2167},"2025-02-28",153.51,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-27",150.57,152.19,149.98,151.52,{"symbol":5,"time":2175,"open":2176,"high":1936,"low":1810,"close":1894},"2025-02-26",152.32,{"symbol":5,"time":2178,"open":2179,"high":1963,"low":1886,"close":2116},"2025-02-25",150.35,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-24",148.92,151.77,148.83,150.64,{"symbol":5,"time":2187,"open":1957,"high":2188,"low":2137,"close":2189},"2025-02-21",151.08,148.58,{"symbol":5,"time":2191,"open":2192,"high":1724,"low":1875,"close":2193},"2025-02-20",149.13,150.32,{"symbol":5,"time":2195,"open":1952,"high":1698,"low":1920,"close":2087},"2025-02-19",{"symbol":5,"time":2197,"open":2198,"high":2199,"low":1858,"close":2200},"2025-02-18",149.96,152.81,150.8,{"symbol":5,"time":2202,"open":1804,"high":2203,"low":2204,"close":2108},"2025-02-14",151.79,149.06,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-13",146.85,151.96,146.6,151.44,{"symbol":5,"time":2212,"open":1994,"high":2213,"low":2214,"close":1899},"2025-02-12",148.5,142,{"symbol":5,"time":2216,"open":2217,"high":2142,"low":2218,"close":1910},"2025-02-11",142.32,141.59,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-10",142.19,143.84,140.8,143.11,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-07",142.49,143.39,142.31,142.59,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-06",142.75,143.16,141.69,142.39,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2221},"2025-02-05",140.32,142.85,139.38,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-04",139.57,140.22,137.79,138.86,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-03",136,140.59,135.75,140.38,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-31",137.1,137.88,136.03,136.48,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-30",136.69,138.32,136.11,137.18,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-29",137.15,138.12,134.3,134.93,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2044,"close":2268},"2025-01-28",138.36,139.9,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-27",136.58,139.29,136.29,138.45,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-24",132,137.58,131.14,136.75,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-23",131.1,132.39,130.71,132.24,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2298},"2025-01-22",133.59,131.08,131.15,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2301,"close":2303},"2025-01-21",129.62,134.25,133.67,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-17",129.11,129.68,128.35,129.34,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-16",126.68,128.81,126.5,128.73,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-15",128.93,129.43,125.81,126.59,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-14",125.74,127,125.7,126.87,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-13",124.5,125.91,124.19,125.72,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-10",125.13,126.27,123.11,124.78,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-08",124.87,127.18,124.01,126.48,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-07",124.73,125.58,123.66,124.24,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-06",125.78,126.32,123.77,124.05,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-03",124.92,126.18,124.46,125.82,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-02",125.64,126.11,123.57,124.72,{"symbol":5,"time":2371,"open":2372,"high":2337,"low":2373,"close":2374},"2024-12-31",125.94,124.75,126.03,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2360},"2024-12-30",124.35,125.22,123.48,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-12-27",125.6,126.43,124.71,125,{"symbol":5,"time":2387,"open":2382,"high":2327,"low":2382,"close":2388},"2024-12-26",126.39,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2391,"close":2321},"2024-12-24",125.02,126.89,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-23",124.77,126.02,124.02,125.62,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-20",124.58,126.6,123.25,124.64,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2350,"close":2409},"2024-12-19",125.98,128.38,123.78,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-12-18",128.71,129.94,125.4,125.59,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2024-12-17",128.14,131.02,127.72,129.23,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-12-16",129.5,130.49,128.66,128.7,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-13",128.45,129.65,127.9,129.12,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2438},"2024-12-12",128.87,130.22,128.44,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-11",128.22,129.41,127.98,128.59,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2313,"close":2449},"2024-12-10",129.69,131.01,129.27,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-12-09",131.25,131.89,129.03,129.45,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-06",132.11,133.13,130.38,131.37,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-05",133.08,133.85,132.35,132.61,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2296},"2024-12-04",132.91,134.33,132.26,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-03",134,134.38,132.65,132.85,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-02",137.39,137.8,133.49,134.03,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2489},"2024-11-29",139.32,140.29,138.18,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-11-27",139.83,140.75,138.89,139.3,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-26",136.57,139.1,136.05,138.96,{"symbol":5,"time":2503,"open":2246,"high":2504,"low":2505,"close":2252},"2024-11-25",138.52,135.69,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-22",138.82,139.34,137.3,137.91,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2257},"2024-11-21",137.27,138.34,136.82,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-20",137.56,138.47,137.16,137.4,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2489},"2024-11-19",137.11,138.59,136.42,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2530,"close":2532},"2024-11-18",135.2,137.21,137.01,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-15",133.91,136.25,133.81,136.02,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-14",134.64,135.31,133.26,134.42,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-13",136.63,137.31,134.78,134.95,{"symbol":5,"time":2552,"open":2285,"high":2553,"low":2554,"close":2555},"2024-11-12",137.97,135.9,135.96,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-11",138.2,138.79,136.9,137.63,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2511,"close":2558},"2024-11-08",138,140.19,{"symbol":5,"time":2567,"open":2535,"high":2568,"low":2569,"close":2570},"2024-11-07",137.52,133.46,136.92,{"symbol":5,"time":2572,"open":2250,"high":2250,"low":2573,"close":2303},"2024-11-06",131.21,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-05",133.7,135.17,133.05,135.12,{"symbol":5,"time":2581,"open":2303,"high":2582,"low":2583,"close":2584},"2024-11-04",134.88,133.36,134.31,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-01",135.54,136.67,133.15,133.27,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2582},"2024-10-31",137.38,138.62,134.63,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2281},"2024-10-30",137.46,139.8,136.95,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-29",133.62,137.73,133.4,137.34,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-10-28",130.79,131.54,129.93,130.57,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-25",132.4,132.66,130.13,130.2,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2290,"close":2623},"2024-10-24",131.44,132.45,132.04,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-23",129.91,132.27,129.67,131.77,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-10-22",129.48,130.7,129.25,130.09,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-10-21",131.95,132.54,129.78,130.06,{"symbol":5,"time":2643,"open":2644,"high":2627,"low":2645,"close":2293},"2024-10-18",131.42,130.72,{"symbol":5,"time":2647,"open":2648,"high":2448,"low":2649,"close":2650},"2024-10-17",130.8,130,130.74,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-16",129.2,130.75,128.82,130.35,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2634},"2024-10-15",128.48,130.04,128.1,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2333,"close":2666},"2024-10-14",126.17,127.91,127.6,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-11",124.34,125.31,123.6,125.18,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2338},"2024-10-10",124.36,124.45,122.34,{"symbol":5,"time":2679,"open":2680,"high":2342,"low":2681,"close":2669},"2024-10-09",124.8,123.24,{"symbol":5,"time":2683,"open":2330,"high":2385,"low":2684,"close":2395},"2024-10-08",123.82,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-07",124.91,125.53,123.99,124.27,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-04",125.32,125.9,124.54,125.56,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-10-03",127.34,127.77,126.22,126.46,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-02",126.42,127.97,126.12,127.03,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-01",128.31,128.5,126.91,127.58,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2718},"2024-09-30",126.84,128.03,126.2,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-27",127.35,127.52,126.21,127.2,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2367,"close":2730},"2024-09-26",128.92,129.08,126.55,{"symbol":5,"time":2732,"open":2711,"high":2733,"low":2734,"close":2729},"2024-09-25",129.54,128.27,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2666},"2024-09-24",127.12,128.39,126.85,{"symbol":5,"time":2741,"open":2742,"high":2412,"low":2743,"close":2444},"2024-09-23",125.83,125.5,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-20",123.98,126.3,123.05,125.27,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-09-19",127.66,128.46,124.49,125.39,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-18",127.64,128.72,126.78,127.67,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-17",128.95,129.56,127.06,127.46,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-16",130.97,131.31,129.1,129.18,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-09-13",129.05,129.87,128.28,129.75,{"symbol":5,"time":2781,"open":2718,"high":2318,"low":2782,"close":2783},"2024-09-12",127.05,128.83,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2426},"2024-09-11",128.07,128.78,126.69,{"symbol":5,"time":2790,"open":2791,"high":2306,"low":2792,"close":2793},"2024-09-10",127.88,126.33,129.02,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-09",124.62,127.47,124.47,127.33,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-06",123.86,124.83,123,124.6,{"symbol":5,"time":2807,"open":2672,"high":2743,"low":2808,"close":2809},"2024-09-05",123.64,124,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-04",122.25,124.88,122.18,124.48,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2818,"close":2820},"2024-09-03",120.23,122.36,122.06,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-30",120.92,121.7,119.96,120.68,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-29",120.99,121.25,119.93,120.55,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-08-28",120.39,121.48,120.38,121.07,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-08-27",118.64,120.79,118.42,120.26,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-08-26",119.51,120.22,118.87,119.24,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-08-23",118.1,119.5,118.01,119.37,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2859,"close":2861},"2024-08-22",116.5,117.88,117.82,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-21",116.79,117.23,116.29,116.33,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-20",115.74,116.84,115.49,116.43,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-19",116,117,115.18,115.54,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-16",116.32,116.46,115.33,115.92,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-15",117.26,118.48,115.35,116.34,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2894,"close":2896},"2024-08-14",117.07,118.63,117.51,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-13",117.35,117.98,116.57,117.17,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-12",116.95,117.79,115.77,116.62,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-09",116.24,117.67,115.45,117.4,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-08",114.77,116.4,114.37,115.73,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-08-07",115.57,117.44,114.62,114.82,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-06",111.63,115.86,111.28,114.96,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-05",112.11,114.68,110.74,111.04,{"symbol":5,"time":2940,"open":2941,"high":2925,"low":2942,"close":2943},"2024-08-02",112.38,111.95,112.76,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-01",112.4,112.92,111.07,112.39,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-31",112.23,113.79,111.24,111.25,{"symbol":5,"time":2957,"open":2958,"high":2884,"low":2959,"close":2960},"2024-07-30",113.97,111.21,112.24,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-07-29",110.3,112.16,109.37,111.65,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-26",108.6,110.49,108.24,109.78,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2977},"2024-07-25",110.09,111.85,108.49,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-24",109.59,111.39,109.07,109.55,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2980},"2024-07-23",108.75,110.63,108.45,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-22",107.39,108.67,106.98,108.63,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-19",106.66,108.06,105.86,107.41,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-18",106.23,107.58,105.59,105.95,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-17",105.99,106.94,105.54,106.79,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-16",105.98,106.37,105.34,105.94,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3017},"2024-07-15",104.47,105.57,104.1,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-12",104.96,104.99,103.36,104.2,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-11",104.97,106.22,103.75,104.65,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-10",105.23,105.41,102.92,104.55,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-09",104.16,105.05,103.3,104.83,{"symbol":5,"time":3049,"open":3050,"high":3006,"low":3051,"close":3052},"2024-07-08",105.77,104.28,104.42,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-05",105.5,106.5,104.73,106.48,{"symbol":5,"time":3060,"open":3061,"high":3003,"low":3062,"close":3063},"2024-07-03",105.91,105.16,105.35,{"symbol":5,"time":3065,"open":3041,"high":3015,"low":3066,"close":3067},"2024-07-02",104.08,105.97,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-01",104.24,104.78,102.94,104,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-06-28",103.77,104.86,103.29,104.25,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-06-27",102.06,103.58,101.97,103.35,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-26",100.52,101.94,100.13,101.83,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-25",102.98,103.09,100.46,100.93,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-24",102.4,103.89,102.07,102.97,{"symbol":5,"time":3105,"open":3106,"high":3085,"low":3107,"close":3108},"2024-06-21",102.93,101.8,102.32,{"symbol":5,"time":3110,"open":3111,"high":3101,"low":3112,"close":3113},"2024-06-20",103.67,102.8,103.03,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-06-18",103.81,104.26,102.95,103.94,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3046,"close":3124},"2024-06-17",103.55,104.33,103.79,{"symbol":5,"time":3126,"open":3127,"high":3021,"low":3128,"close":3129},"2024-06-14",103.85,103.18,104.04,{"symbol":5,"time":3131,"open":3046,"high":3066,"low":3132,"close":3133},"2024-06-13",102.89,103.87,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":3137,"close":3138},"2024-06-12",105.27,102.6,102.87,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-11",102.85,104.12,102.37,103.46,{"symbol":5,"time":3146,"open":3041,"high":3147,"low":3148,"close":3149},"2024-06-10",105.25,103.45,103.53,{"symbol":5,"time":3151,"open":3152,"high":3044,"low":3153,"close":3116},"2024-06-07",103.82,103.13,{"symbol":5,"time":3155,"open":3035,"high":3147,"low":3156,"close":3035},"2024-06-06",104.23,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-06-05",104.38,105.69,104.09,105.01,{"symbol":5,"time":3164,"open":3165,"high":3162,"low":3166,"close":3167},"2024-06-04",103.91,103.41,104.49,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-06-03",103.76,104.4,103.32,104.06,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3111},"2024-05-31",102.86,104.05,102.05,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-30",101.07,102.21,100.96,102.15,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-05-29",100.39,100.92,99.95,100.64,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-28",101.44,101.75,100.65,100.83,{"symbol":5,"time":3198,"open":3195,"high":3199,"low":3200,"close":3201},"2024-05-24",101.37,100.08,100.87,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-23",101.96,102,99.77,99.96,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3187,"close":3212},"2024-05-22",101.06,102.66,101.87,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-21",100.82,101.34,100.37,101.1,{"symbol":5,"time":3220,"open":3221,"high":3184,"low":3222,"close":3223},"2024-05-20",101.01,100.79,100.84,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-17",101.51,101.88,100.89,101.29,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-16",101.43,101.76,100.81,100.95,{"symbol":5,"time":3237,"open":3238,"high":3218,"low":3239,"close":3240},"2024-05-15",100.4,99.3,101,{"symbol":5,"time":3242,"open":3206,"high":3243,"low":3244,"close":3245},"2024-05-14",100.33,98.66,98.82,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-13",99.09,99.68,98.36,99.48,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-10",98.89,99.39,98.33,98.83,{"symbol":5,"time":3259,"open":3257,"high":3260,"low":3261,"close":3262},"2024-05-09",99.34,97.88,99.16,{"symbol":5,"time":3264,"open":3265,"high":3244,"low":3266,"close":3267},"2024-05-08",97.8,97.22,98.4,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-07",97.5,97.96,96.91,97.46,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-06",96.5,96.85,95.86,96.78,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-03",96.96,97.21,94.66,95.81,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-02",95,96.19,93.72,96.08,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-01",95.02,96.05,94.14,94.36,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3300,"close":3302},"2024-04-30",94.52,98.19,95.28,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-29",95.09,95.83,94.62,95.78,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-26",94.3,94.99,93.96,94.34,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-25",93.18,94.12,92.73,94,{"symbol":5,"time":3322,"open":3323,"high":3320,"low":3324,"close":3325},"2024-04-24",92.2,91.91,93.7,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-23",91.8,93.04,91.41,92.93,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-22",91.73,91.88,90.76,91.61,{"symbol":5,"time":3339,"open":3330,"high":3340,"low":3341,"close":3342},"2024-04-19",91.99,90.77,91.32,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-18",89.75,90.91,89.38,90.81,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-04-17",88.36,91.04,88.31,89.7,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3353},"2024-04-16",88.7,89.19,87.87,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-15",90.43,90.58,88.33,89.1,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3347,"close":3370},"2024-04-12",90.29,90.62,89.79,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-11",90.61,91.25,89.8,90.37,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-10",89.92,90.68,89.46,90.2,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-09",91.78,92.01,90.99,92,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-08",91.48,92.07,91.3,91.79,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3397,"close":3399},"2024-04-05",90.44,92.02,91.76,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3397},"2024-04-04",92.12,92.44,90.11,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-03",91.2,91.87,90.66,91.27,{"symbol":5,"time":3412,"open":3413,"high":3388,"low":3414,"close":3415},"2024-04-02",91.59,90.9,90.98,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3340},"2024-04-01",93.44,93.53,91.81,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3418},"2024-03-28",93.33,93.6,92.94,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-03-27",91.85,92.88,91.14,92.8,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3387,"close":3436},"2024-03-26",91.55,92.35,91.01,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3410},"2024-03-25",92.42,92.71,91.24,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3388,"close":3446},"2024-03-22",93.39,93.68,92.08,{"symbol":5,"time":3448,"open":3449,"high":3419,"low":3342,"close":3450},"2024-03-21",93.36,93.1,{"symbol":5,"time":3452,"open":3453,"high":3290,"low":3454,"close":3455},"2024-03-20",93.38,92.31,92.99,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-03-19",92.76,93.82,92.33,93.66,{"symbol":5,"time":3463,"open":3335,"high":3464,"low":3465,"close":3466},"2024-03-18",92.77,91.53,92.3,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-03-15",91.29,92.16,91.12,91.35,{"symbol":5,"time":3474,"open":3388,"high":3475,"low":3476,"close":3477},"2024-03-14",92.15,90.79,91.7,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-13",92.9,93.23,92.21,92.68,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3454,"close":3488},"2024-03-12",92.54,93.57,92.86,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-11",91.77,92.81,91.5,92.7,{"symbol":5,"time":3496,"open":3454,"high":3497,"low":3337,"close":3388},"2024-03-08",92.36,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-07",92.74,93.16,91.46,92.04,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3392},"2024-03-06",92.46,92.79,91.54,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3434},"2024-03-05",93.2,93.75,91.28,{"symbol":5,"time":3515,"open":3516,"high":3325,"low":3517,"close":3518},"2024-03-04",92.65,91.05,93.4,{"symbol":5,"time":3520,"open":3408,"high":3492,"low":3521,"close":3522},"2024-03-01",91.21,92.72,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3470},"2024-02-29",92.29,93.01,91.42,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-02-28",91.94,93.11,91.82,91.86,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3324,"close":3402},"2024-02-27",92.53,93.13,{"symbol":5,"time":3539,"open":3518,"high":3424,"low":3334,"close":3533},"2024-02-26",{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-02-23",94.18,94.43,93.31,93.41,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3331,"close":3459},"2024-02-22",94.31,94.53,{"symbol":5,"time":3551,"open":3552,"high":3300,"low":3516,"close":3553},"2024-02-21",93.12,94.25,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3492},"2024-02-20",92.6,93.79,91.97,{"symbol":5,"time":3560,"open":3561,"high":3297,"low":3562,"close":3537},"2024-02-16",93,92.82,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-15",93.65,94.37,92.61,93.74,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3571,"close":3573},"2024-02-14",89.59,94.63,93.37,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-02-13",86.13,87.34,85.4,87.27,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-02-12",87.75,88.07,87.09,87.55,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-09",86.82,87.68,86.23,87.66,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-08",86.59,87.43,85.96,86.98,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-07",86.75,87.41,85.63,86.76,{"symbol":5,"time":3605,"open":3606,"high":3591,"low":3607,"close":3608},"2024-02-06",86.43,86.32,86.53,{"symbol":5,"time":3610,"open":3611,"high":3595,"low":3612,"close":3613},"2024-02-05",86.85,86.05,86.51,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3578,"close":3618},"2024-02-02",87.18,88.52,87.93,{"symbol":5,"time":3620,"open":3621,"high":3353,"low":3622,"close":3623},"2024-02-01",86.31,85.61,88.23,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3613},"2024-01-31",87.52,88.02,86.45,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-30",87.08,87.31,86.33,86.93,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-29",87.28,87.72,86.47,87.17,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-01-26",87.46,87.79,86.78,87.39,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-01-25",88.49,88.8,86.86,87.22,{"symbol":5,"time":3654,"open":3655,"high":3655,"low":3656,"close":3657},"2024-01-24",89.95,87.04,87.13,{"symbol":5,"time":3659,"open":3660,"high":3571,"low":3661,"close":3662},"2024-01-23",88.95,87.5,88.06,{"symbol":5,"time":3664,"open":3665,"high":3373,"low":3666,"close":3667},"2024-01-22",89.93,88.87,88.94,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3649,"close":3672},"2024-01-19",89.87,90.21,89.85,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3353,"close":3677},"2024-01-18",89.65,90.14,89.01,{"symbol":5,"time":3679,"open":3680,"high":3465,"low":3662,"close":3681},"2024-01-17",89.99,89.64,{"symbol":5,"time":3683,"open":3491,"high":3684,"low":3685,"close":3342},"2024-01-16",92.23,91.22,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3688,"close":3690},"2024-01-12",90.56,92.11,91.93,{"symbol":5,"time":3692,"open":3369,"high":3693,"low":3345,"close":3694},"2024-01-11",91,89.98,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3571,"close":3699},"2024-01-10",89.72,91.06,90.73,{"symbol":5,"time":3701,"open":3702,"high":3671,"low":3703,"close":3571},"2024-01-09",88.92,88.64,{"symbol":5,"time":3705,"open":3649,"high":3706,"low":3707,"close":3708},"2024-01-08",89.82,88.3,89.81,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3617},"2024-01-05",88.83,89.36,87.9,{"symbol":5,"time":3715,"open":3667,"high":3381,"low":3353,"close":3357},"2024-01-04",{"symbol":5,"time":3717,"open":3375,"high":3368,"low":3718,"close":3719},"2024-01-03",88.76,88.91,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3370,"close":3724},"2024-01-02",90.31,90.63,90.24,{"symbol":5,"time":3726,"open":3723,"high":3407,"low":3727,"close":3728},"2023-12-29",90.06,90.17,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-12-28",90.75,91.33,90.53,91.16,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3517},"2023-12-27",90.42,91.07,90.19,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-12-26",89.96,90.74,89.5,90.46,{"symbol":5,"time":3747,"open":3748,"high":3407,"low":3749,"close":3742},"2023-12-22",90.34,89.76,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3655},"2023-12-21",89.41,89.97,88.17,{"symbol":5,"time":3756,"open":3753,"high":3748,"low":3649,"close":3757},"2023-12-20",88.53,{"symbol":5,"time":3759,"open":3760,"high":3738,"low":3761,"close":3368},"2023-12-19",90.39,90.08,{"symbol":5,"time":3763,"open":3764,"high":3764,"low":3347,"close":3676},"2023-12-18",92.47,{"symbol":5,"time":3766,"open":3428,"high":3466,"low":3375,"close":3476},"2023-12-15",{"symbol":5,"time":3768,"open":3340,"high":3769,"low":3770,"close":3408},"2023-12-14",93.42,90.97,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-12-13",88.74,91.36,88.24,90.85,{"symbol":5,"time":3778,"open":3364,"high":3779,"low":3780,"close":3781},"2023-12-12",89.05,87.86,88.6,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3637,"close":3583},"2023-12-11",87.59,88.18,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3638},"2023-12-08",87,88.04,86.81,{"symbol":5,"time":3792,"open":3589,"high":3793,"low":3794,"close":3795},"2023-12-07",87.76,86.95,87.51,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3579,"close":3800},"2023-12-06",90,90.33,87.42,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-05",89.51,90.16,89.32,89.88,{"symbol":5,"time":3808,"open":3809,"high":3694,"low":3810,"close":3706},"2023-12-04",88.77,88.25,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3381},"2023-12-01",89.09,90.41,88.51,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3365},"2023-11-30",88.2,89.22,87.48,{"symbol":5,"time":3822,"open":3823,"high":3806,"low":3824,"close":3818},"2023-11-29",89.73,87.99,{"symbol":5,"time":3826,"open":3752,"high":3827,"low":3660,"close":3828},"2023-11-28",90.13,89.31,{"symbol":5,"time":3830,"open":3831,"high":3723,"low":3832,"close":3833},"2023-11-27",89.6,89.35,90.12,{"symbol":5,"time":3835,"open":3836,"high":3697,"low":3837,"close":3838},"2023-11-24",88.67,88.1,89.62,{"symbol":5,"time":3840,"open":3841,"high":3744,"low":3842,"close":3357},"2023-11-22",89.45,87.89,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3773},"2023-11-21",88.14,89.14,87.85,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3637,"close":3852},"2023-11-20",87.54,89.08,88.55,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3608,"close":3857},"2023-11-17",87.47,87.78,87.49,{"symbol":5,"time":3859,"open":3639,"high":3860,"low":3861,"close":3862},"2023-11-16",87.57,86.36,86.77,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-15",86.83,87.69,86.24,86.28,{"symbol":5,"time":3870,"open":3847,"high":3871,"low":3872,"close":3873},"2023-11-14",88.09,86.84,86.94,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-11-13",84.94,85.66,84.38,85.47,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3876,"close":3884},"2023-11-10",85.49,86.18,85.98,{"symbol":5,"time":3886,"open":3865,"high":3887,"low":3888,"close":3889},"2023-11-09",87.32,84.55,84.64,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-11-08",86.09,86.73,85.48,86.37,{"symbol":5,"time":3897,"open":3898,"high":3645,"low":3899,"close":3900},"2023-11-07",85.78,85.6,85.65,{"symbol":5,"time":3902,"open":3583,"high":3903,"low":3904,"close":3845},"2023-11-06",88.48,87.37,{"symbol":5,"time":3906,"open":3650,"high":3907,"low":3623,"close":3908},"2023-11-03",89.69,88.45,{"symbol":5,"time":3910,"open":3911,"high":3583,"low":3912,"close":3913},"2023-11-02",86.69,86,87.8,{"symbol":5,"time":3915,"open":3916,"high":3879,"low":3917,"close":3918},"2023-11-01",83.84,83.07,85.43,{"symbol":5,"time":3920,"open":3921,"high":3900,"low":3922,"close":3923},"2023-10-31",83.73,82.54,83.61,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-10-30",82.25,82.76,80.8,81.87,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-10-27",83.48,83.8,81.29,81.35,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-10-26",83.01,84,82.97,83.04,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-10-25",83.71,84.25,82.52,82.67,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-24",83.67,84.6,83.52,84.29,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-23",83.11,83.54,82.74,82.99,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3923,"close":3964},"2023-10-20",84.07,84.78,83.89,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-19",85.2,85.72,83.75,83.92,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-18",86.06,86.48,84.89,85.76,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-17",85.28,86.97,85.07,86.56,{"symbol":5,"time":3984,"open":3985,"high":3884,"low":3986,"close":3987},"2023-10-16",85.77,84.53,85.67,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-13",85.58,85.68,84.59,85.15,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-12",84.8,85.41,84.31,85,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-11",84.36,85.95,84.14,85.81,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4008,"close":3950},"2023-10-10",82.09,84.45,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":3928,"close":4014},"2023-10-09",80.83,82.4,82.12,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-06",82.2,82.9,80.55,81.48,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4023,"close":4025},"2023-10-05",81.52,83.24,83,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-10-04",79.77,81.74,79.56,81.65,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-10-03",80.85,81.39,78.38,79.31,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-02",81.51,84.5,80.67,81.73,{"symbol":5,"time":4045,"open":4046,"high":3945,"low":4047,"close":4048},"2023-09-29",83.51,81.4,81.92,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-09-28",80.9,81.69,80.35,80.46,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-09-27",81.55,82.59,80.02,80.2,{"symbol":5,"time":4062,"open":4058,"high":4063,"low":4064,"close":4065},"2023-09-26",82.81,81.03,81.09,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-09-25",82.39,83.38,82.27,83.19,{"symbol":5,"time":4073,"open":3950,"high":4074,"low":4075,"close":4076},"2023-09-22",84.37,82.7,82.83,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-09-21",84.96,85.34,83.55,83.74,[4084,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4154,4159,4164,4169,4174,4179,4184,4187,4192,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4350,4355,4359,4364,4369,4373,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4436,4441,4446,4450,4455,4460,4464,4469,4474,4479,4484,4489,4494,4499,4503,4508,4513,4518,4522,4526,4531,4536,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4823,4828,4833,4838,4843,4848,4853,4858,4862,4867,4871,4876,4881,4886,4891,4896,4901,4905,4908,4913,4918,4922,4926,4929,4933,4937,4942,4945,4950,4955,4960,4965,4969,4974,4979,4983,4987,4991,4996,5001,5006,5010,5015,5019,5024,5029,5034,5039,5044,5048,5053,5058,5063,5068,5073,5078,5083,5088,5092,5096,5101,5104,5109,5114,5119,5124,5128,5130,5134,5139,5144,5148,5153,5157,5162,5167,5172,5175,5180,5185,5190,5195,5198,5203,5208,5213,5217,5222,5226,5231,5235,5240,5245,5250,5255,5260,5265,5270,5274,5278,5282,5287,5292,5297,5302,5307,5312,5317,5322,5327,5331,5336,5341,5346,5351,5355],{"symbol":4085,"time":26,"open":4086,"high":4087,"low":4088,"close":4089},"SPY",761.31,762,757.97,761.69,{"symbol":4085,"time":32,"open":4091,"high":4092,"low":4093,"close":4094},763.15,763.57,759.96,762.6,{"symbol":4085,"time":38,"open":4096,"high":4097,"low":4098,"close":4099},759.5,761.67,749.6,754.05,{"symbol":4085,"time":44,"open":4101,"high":4102,"low":4103,"close":4104},760.12,760.35,756.15,757.39,{"symbol":4085,"time":49,"open":4106,"high":4107,"low":4108,"close":4109},759,763.52,757.93,760.88,{"symbol":4085,"time":54,"open":4111,"high":4112,"low":4113,"close":4114},764.72,766.38,763.6,764.29,{"symbol":4085,"time":60,"open":4116,"high":4117,"low":4118,"close":4119},758.03,760.11,756.64,757.83,{"symbol":4085,"time":66,"open":4121,"high":4122,"low":4123,"close":4124},764.08,764.47,760.94,762.4,{"symbol":4085,"time":72,"open":4126,"high":4127,"low":4128,"close":4129},769.07,769.7,765.14,765.96,{"symbol":4085,"time":77,"open":4131,"high":4132,"low":4133,"close":4134},772.01,772.87,769,770.19,{"symbol":4085,"time":83,"open":4136,"high":4137,"low":4138,"close":4139},767.9,774.03,767.45,773.17,{"symbol":4085,"time":89,"open":4141,"high":4142,"low":4143,"close":4144},762.45,766.43,761.73,765.16,{"symbol":4085,"time":94,"open":4146,"high":4147,"low":4148,"close":4149},762.01,764.67,759.48,761.78,{"symbol":4085,"time":100,"open":4151,"high":4152,"low":4111,"close":4153},767.33,768,767.05,{"symbol":4085,"time":106,"open":4155,"high":4156,"low":4157,"close":4158},771.76,775.3,768.31,769.35,{"symbol":4085,"time":112,"open":4160,"high":4161,"low":4162,"close":4163},768.5,772.36,767.16,771.1,{"symbol":4085,"time":118,"open":4165,"high":4166,"low":4167,"close":4168},764.73,767.35,763.93,766.08,{"symbol":4085,"time":124,"open":4170,"high":4171,"low":4172,"close":4173},766.16,766.78,763.05,765.91,{"symbol":4085,"time":130,"open":4175,"high":4176,"low":4177,"close":4178},764.78,765.22,762.08,763.47,{"symbol":4085,"time":136,"open":4180,"high":4181,"low":4182,"close":4183},766.05,767.85,764.17,765.72,{"symbol":4085,"time":142,"open":4129,"high":4185,"low":4186,"close":4094},768.15,762.04,{"symbol":4085,"time":147,"open":4188,"high":4189,"low":4190,"close":4191},770.36,772.47,768.1,769.06,{"symbol":4085,"time":153,"open":4193,"high":4194,"low":4195,"close":4138},768.7,769.5,766.92,{"symbol":4085,"time":158,"open":4197,"high":4198,"low":4199,"close":4200},776.18,776.78,772.51,772.67,{"symbol":4085,"time":164,"open":4202,"high":4203,"low":4204,"close":4205},778.54,778.8,775.43,776.34,{"symbol":4085,"time":170,"open":4207,"high":4208,"low":4209,"close":4210},774.87,779.37,774.11,777.88,{"symbol":4085,"time":175,"open":4212,"high":4213,"low":4214,"close":4215},774.71,774.9,771.28,772.49,{"symbol":4085,"time":181,"open":4217,"high":4218,"low":4219,"close":4220},774.53,774.61,769.2,770.56,{"symbol":4085,"time":187,"open":4222,"high":4223,"low":4224,"close":4225},772.6,775.05,771.62,773.03,{"symbol":4085,"time":193,"open":4227,"high":4228,"low":4229,"close":4230},771.02,773.92,769.61,773.26,{"symbol":4085,"time":198,"open":4232,"high":4233,"low":4234,"close":4235},770.21,771.82,767.46,768.56,{"symbol":4085,"time":204,"open":4237,"high":4238,"low":4239,"close":4240},775.85,776.85,769.51,769.79,{"symbol":4085,"time":209,"open":4242,"high":4243,"low":4244,"close":4245},760.63,773.41,760.52,771.33,{"symbol":4085,"time":215,"open":4247,"high":4248,"low":4249,"close":4250},749.44,758.58,748.8,757.67,{"symbol":4085,"time":221,"open":4252,"high":4253,"low":4254,"close":4255},744.68,748.9,737.68,747.03,{"symbol":4085,"time":225,"open":4257,"high":4258,"low":4259,"close":4260},736.05,742.45,734.59,741.69,{"symbol":4085,"time":230,"open":4262,"high":4263,"low":4264,"close":4265},739.97,742.68,729.1,729.46,{"symbol":4085,"time":236,"open":4267,"high":4268,"low":4269,"close":4270},739.19,742.79,735.98,740.86,{"symbol":4085,"time":242,"open":4272,"high":4273,"low":4274,"close":4275},744.91,745.53,735.87,739.09,{"symbol":4085,"time":247,"open":4277,"high":4278,"low":4279,"close":4280},738.51,743.72,737.29,738.93,{"symbol":4085,"time":253,"open":4282,"high":4283,"low":4284,"close":4285},739.37,742.56,735.21,738.18,{"symbol":4085,"time":259,"open":4287,"high":4288,"low":4289,"close":4290},746.62,750.02,746.37,747.41,{"symbol":4085,"time":265,"open":4292,"high":4293,"low":4294,"close":4295},746.29,749.04,744.18,748.28,{"symbol":4085,"time":270,"open":4297,"high":4298,"low":4299,"close":4300},747.06,748.73,741.51,742.09,{"symbol":4085,"time":276,"open":4302,"high":4303,"low":4304,"close":4305},742.08,747.29,740.8,743.29,{"symbol":4085,"time":282,"open":4307,"high":4308,"low":4309,"close":4310},752.76,754.57,747.88,750.72,{"symbol":4085,"time":288,"open":4312,"high":4313,"low":4314,"close":4315},754.24,755.58,750.2,754.81,{"symbol":4085,"time":294,"open":4317,"high":4318,"low":4319,"close":4320},750.91,753.34,748.66,751.83,{"symbol":4085,"time":298,"open":4322,"high":4323,"low":4324,"close":4325},752.47,753.91,748,749.17,{"symbol":4085,"time":303,"open":4327,"high":4328,"low":4329,"close":4330},752.05,755.42,748.1,754.95,{"symbol":4085,"time":309,"open":4332,"high":4333,"low":4334,"close":4335},747.35,751.97,745.59,751.71,{"symbol":4085,"time":315,"open":4337,"high":4338,"low":4339,"close":4340},743.16,746.15,739.51,745.4,{"symbol":4085,"time":321,"open":4342,"high":4343,"low":4344,"close":4345},750.22,750.96,745.21,747.71,{"symbol":4085,"time":326,"open":4347,"high":4348,"low":4290,"close":4349},748.74,752.41,751.28,{"symbol":4085,"time":332,"open":4351,"high":4352,"low":4353,"close":4354},747.4,751.31,740.03,744.78,{"symbol":4085,"time":337,"open":4356,"high":4247,"low":4357,"close":4358},745,742.38,745.76,{"symbol":4085,"time":342,"open":4360,"high":4361,"low":4362,"close":4363},741.29,748.02,740.89,746.77,{"symbol":4085,"time":347,"open":4365,"high":4366,"low":4367,"close":4368},736.53,741.56,732.09,741,{"symbol":4085,"time":353,"open":4370,"high":4365,"low":4371,"close":4372},728.95,716.58,728.99,{"symbol":4085,"time":359,"open":4374,"high":4282,"low":4375,"close":4376},738.91,729.6,734.3,{"symbol":4085,"time":365,"open":4378,"high":4379,"low":4380,"close":4381},735.17,739.95,730.84,733.24,{"symbol":4085,"time":371,"open":4383,"high":4384,"low":4385,"close":4386},733.81,739.63,732.3,733.58,{"symbol":4085,"time":377,"open":4388,"high":4389,"low":4390,"close":4391},747.7,750.18,743.13,744.39,{"symbol":4085,"time":383,"open":4393,"high":4394,"low":4395,"close":4396},747.76,748.23,743.86,746.74,{"symbol":4085,"time":388,"open":4398,"high":4399,"low":4400,"close":4401},751.29,752.15,739.22,740.96,{"symbol":4085,"time":394,"open":4403,"high":4404,"low":4405,"close":4406},754.55,755.44,749.88,750.33,{"symbol":4085,"time":400,"open":4408,"high":4409,"low":4410,"close":4411},751.85,756.68,751.76,754.83,{"symbol":4085,"time":406,"open":4413,"high":4414,"low":4415,"close":4416},740.71,744.44,735.03,741.75,{"symbol":4085,"time":412,"open":4418,"high":4419,"low":4420,"close":4421},728.76,740,724.41,737.76,{"symbol":4085,"time":418,"open":4423,"high":4424,"low":4425,"close":4426},733.39,738.38,725.33,725.43,{"symbol":4085,"time":424,"open":4428,"high":4429,"low":4430,"close":4431},743.63,746.9,722.59,737.05,{"symbol":4085,"time":429,"open":4433,"high":4434,"low":4435,"close":4400},743.36,745.34,738.19,{"symbol":4085,"time":435,"open":4437,"high":4438,"low":4439,"close":4440},752.31,752.82,735.53,737.55,{"symbol":4085,"time":440,"open":4442,"high":4443,"low":4444,"close":4445},752.1,758.31,751.47,757.09,{"symbol":4085,"time":446,"open":4447,"high":4448,"low":4449,"close":4312},758.15,758.8,753.57,{"symbol":4085,"time":452,"open":4451,"high":4452,"low":4453,"close":4454},757.03,760.4,756.75,759.57,{"symbol":4085,"time":458,"open":4456,"high":4457,"low":4458,"close":4459},755.36,760.28,754.69,758.54,{"symbol":4085,"time":464,"open":4461,"high":4462,"low":4458,"close":4463},755.9,758.08,756.48,{"symbol":4085,"time":469,"open":4465,"high":4466,"low":4467,"close":4468},750.25,755.15,749.23,754.6,{"symbol":4085,"time":475,"open":4470,"high":4471,"low":4472,"close":4473},750.88,751.38,748.22,750.46,{"symbol":4085,"time":481,"open":4475,"high":4476,"low":4477,"close":4478},750.01,752.13,748.37,750.59,{"symbol":4085,"time":486,"open":4480,"high":4481,"low":4482,"close":4483},746.24,748.94,744.48,745.64,{"symbol":4085,"time":492,"open":4485,"high":4486,"low":4487,"close":4488},738.64,744.87,737.03,742.72,{"symbol":4085,"time":498,"open":4490,"high":4491,"low":4492,"close":4493},735.71,741.87,733.89,741.25,{"symbol":4085,"time":504,"open":4495,"high":4496,"low":4497,"close":4498},734.78,737.65,731.53,733.73,{"symbol":4085,"time":507,"open":4500,"high":4501,"low":4423,"close":4502},739.83,741.42,738.65,{"symbol":4085,"time":513,"open":4504,"high":4505,"low":4506,"close":4507},741.79,743.46,737.96,739.17,{"symbol":4085,"time":518,"open":4509,"high":4510,"low":4511,"close":4512},743.65,749.53,743.56,748.17,{"symbol":4085,"time":523,"open":4514,"high":4515,"low":4516,"close":4517},738.47,743.91,735.47,742.31,{"symbol":4085,"time":528,"open":4519,"high":4520,"low":4521,"close":4285},736.89,738.84,731.83,{"symbol":4085,"time":534,"open":4523,"high":4524,"low":4523,"close":4525},736.45,740.79,739.3,{"symbol":4085,"time":540,"open":4527,"high":4528,"low":4529,"close":4530},734.93,738.08,734.57,737.62,{"symbol":4085,"time":544,"open":4532,"high":4533,"low":4534,"close":4535},735.05,736.13,729.75,731.58,{"symbol":4085,"time":550,"open":4537,"high":4259,"low":4538,"close":4539},728.16,727.82,733.83,{"symbol":4085,"time":556,"open":4541,"high":4542,"low":4543,"close":4544},721.77,725.04,721.49,723.77,{"symbol":4085,"time":561,"open":4546,"high":4547,"low":4548,"close":4549},720.07,722.12,714.99,718.01,{"symbol":4085,"time":567,"open":4551,"high":4552,"low":4553,"close":4554},721.25,724.87,720.47,720.65,{"symbol":4085,"time":573,"open":4556,"high":4557,"low":4558,"close":4559},714.63,719.79,710.45,718.66,{"symbol":4085,"time":579,"open":4561,"high":4562,"low":4563,"close":4564},711,712.2,708.37,711.58,{"symbol":4085,"time":585,"open":4566,"high":4567,"low":4568,"close":4569},711.82,712.88,709.25,711.69,{"symbol":4085,"time":589,"open":4571,"high":4572,"low":4573,"close":4574},713.17,715.63,712.3,715.17,{"symbol":4085,"time":595,"open":4576,"high":4577,"low":4578,"close":4579},710.75,714.47,709.01,713.94,{"symbol":4085,"time":601,"open":4581,"high":4582,"low":4583,"close":4584},709.5,712.36,702.28,708.45,{"symbol":4085,"time":605,"open":4586,"high":4587,"low":4588,"close":4589},709.15,711.45,708.22,711.21,{"symbol":4085,"time":611,"open":4591,"high":4592,"low":4593,"close":4594},710.28,711.28,702.64,704.08,{"symbol":4085,"time":616,"open":4596,"high":4597,"low":4598,"close":4599},708.78,709.91,706.14,708.72,{"symbol":4085,"time":621,"open":4598,"high":4601,"low":4602,"close":4603},712.39,705.76,710.14,{"symbol":4085,"time":627,"open":4605,"high":4606,"low":4607,"close":4608},701.06,702.78,698.53,701.66,{"symbol":4085,"time":632,"open":4610,"high":4611,"low":4612,"close":4613},695.26,700.28,694.2,699.94,{"symbol":4085,"time":637,"open":4615,"high":4616,"low":4617,"close":4618},687.69,694.58,687.66,694.46,{"symbol":4085,"time":643,"open":4620,"high":4621,"low":4622,"close":4623},677.41,686.3,676.58,686.1,{"symbol":4085,"time":649,"open":4625,"high":4626,"low":4627,"close":4628},681.32,682.03,678.45,679.46,{"symbol":4085,"time":655,"open":4630,"high":4631,"low":4632,"close":4633},674.84,681.16,673.77,679.91,{"symbol":4085,"time":661,"open":4635,"high":4636,"low":4637,"close":4638},676.39,677.08,671.46,676.01,{"symbol":4085,"time":667,"open":4640,"high":4641,"low":4642,"close":4643},656.65,659.61,651.06,659.22,{"symbol":4085,"time":673,"open":4645,"high":4646,"low":4647,"close":4648},655.86,659.72,655.52,658.93,{"symbol":4085,"time":679,"open":4650,"high":4651,"low":4652,"close":4653},646.42,658.2,645.11,655.83,{"symbol":4085,"time":683,"open":4655,"high":4656,"low":4657,"close":4658},653.9,658.52,653,655.24,{"symbol":4085,"time":689,"open":4660,"high":4661,"low":4662,"close":4663},638.94,651.54,637.98,650.34,{"symbol":4085,"time":695,"open":4665,"high":4666,"low":4667,"close":4668},640.11,640.37,629.28,631.97,{"symbol":4085,"time":701,"open":4670,"high":4671,"low":4672,"close":4673},642.5,642.66,633.11,634.09,{"symbol":4085,"time":707,"open":4675,"high":4676,"low":4677,"close":4678},652.06,654.85,644.82,645.09,{"symbol":4085,"time":713,"open":4680,"high":4681,"low":4682,"close":4683},658.67,660.89,654.24,656.82,{"symbol":4085,"time":719,"open":4685,"high":4686,"low":4687,"close":4688},651.32,657.03,649.88,653.18,{"symbol":4085,"time":724,"open":4690,"high":4691,"low":4692,"close":4693},658.07,662.62,653.94,655.38,{"symbol":4085,"time":729,"open":4695,"high":4696,"low":4697,"close":4698},656.51,656.69,644.72,648.57,{"symbol":4085,"time":735,"open":4700,"high":4701,"low":4702,"close":4703},656.97,662.98,655.17,659.8,{"symbol":4085,"time":741,"open":4705,"high":4706,"low":4707,"close":4708},668.36,669.72,661.19,661.43,{"symbol":4085,"time":746,"open":4710,"high":4711,"low":4712,"close":4713},672.39,674.44,669.7,670.79,{"symbol":4085,"time":751,"open":4715,"high":4716,"low":4717,"close":4718},668.38,672.07,667.12,669.03,{"symbol":4085,"time":757,"open":4720,"high":4721,"low":4722,"close":4723},669.27,672.34,661.36,662.29,{"symbol":4085,"time":763,"open":4725,"high":4726,"low":4727,"close":4728},671.16,671.65,665.87,666.06,{"symbol":4085,"time":769,"open":4730,"high":4731,"low":4732,"close":4733},677.58,680.08,673.34,676.33,{"symbol":4085,"time":774,"open":4735,"high":4736,"low":4737,"close":4738},677.72,683.36,674.76,677.18,{"symbol":4085,"time":780,"open":4740,"high":4741,"low":4742,"close":4743},666.39,679.92,662.39,678.27,{"symbol":4085,"time":785,"open":4745,"high":4746,"low":4747,"close":4748},673.41,676.11,669.76,672.38,{"symbol":4085,"time":791,"open":4750,"high":4751,"low":4752,"close":4753},682.08,685.53,675.61,681.31,{"symbol":4085,"time":795,"open":4755,"high":4756,"low":4757,"close":4758},681.63,687.09,679.62,685.13,{"symbol":4085,"time":801,"open":4760,"high":4761,"low":4762,"close":4763},675.06,682.61,669.66,680.33,{"symbol":4085,"time":807,"open":4765,"high":4766,"low":4767,"close":4768},678.7,688.62,678.02,686.38,{"symbol":4085,"time":813,"open":4770,"high":4771,"low":4772,"close":4773},683.09,686.86,681.64,685.99,{"symbol":4085,"time":818,"open":4775,"high":4776,"low":4777,"close":4778},693.28,693.3,684.35,689.3,{"symbol":4085,"time":822,"open":4780,"high":4781,"low":4782,"close":4783},690.18,693.68,690.1,693.15,{"symbol":4085,"time":828,"open":4785,"high":4786,"low":4787,"close":4788},681.9,688.35,680,687.35,{"symbol":4085,"time":833,"open":4790,"high":4791,"low":4792,"close":4793},687.83,690,680.37,682.39,{"symbol":4085,"time":839,"open":4795,"high":4796,"low":4797,"close":4798},682.32,690.06,681.73,689.43,{"symbol":4085,"time":845,"open":4800,"high":4801,"low":4802,"close":4803},683.84,686.18,681.55,684.48,{"symbol":4085,"time":850,"open":4805,"high":4806,"low":4807,"close":4808},684.02,689.15,682.83,686.29,{"symbol":4085,"time":855,"open":4810,"high":4811,"low":4812,"close":4813},680.14,684.94,675.78,682.85,{"symbol":4085,"time":860,"open":4815,"high":4816,"low":4817,"close":4818},681.69,686.28,677.52,681.75,{"symbol":4085,"time":865,"open":4820,"high":4821,"low":4792,"close":4822},694.24,695.35,681.27,{"symbol":4085,"time":870,"open":4824,"high":4825,"low":4826,"close":4827},696.39,697.14,689.18,691.96,{"symbol":4085,"time":874,"open":4829,"high":4830,"low":4831,"close":4832},694.95,696.54,691.66,692.12,{"symbol":4085,"time":880,"open":4834,"high":4835,"low":4836,"close":4837},689.42,695.87,688.34,693.95,{"symbol":4085,"time":885,"open":4839,"high":4840,"low":4841,"close":4842},681.46,692.31,680.85,690.62,{"symbol":4085,"time":891,"open":4844,"high":4845,"low":4846,"close":4847},680.94,683.69,675.79,677.62,{"symbol":4085,"time":896,"open":4849,"high":4850,"low":4851,"close":4852},690.35,691.45,681.76,686.19,{"symbol":4085,"time":902,"open":4854,"high":4855,"low":4856,"close":4857},696.21,696.96,684.03,689.53,{"symbol":4085,"time":908,"open":4859,"high":4860,"low":4834,"close":4861},689.58,696.93,695.41,{"symbol":4085,"time":914,"open":4863,"high":4864,"low":4865,"close":4866},691.79,694.21,687.12,691.97,{"symbol":4085,"time":920,"open":4824,"high":4868,"low":4869,"close":4870},697.06,684.83,694.04,{"symbol":4085,"time":925,"open":4872,"high":4873,"low":4874,"close":4875},697.05,697.84,693.94,695.42,{"symbol":4085,"time":931,"open":4877,"high":4878,"low":4879,"close":4880},694.18,696.53,693.57,695.49,{"symbol":4085,"time":937,"open":4882,"high":4883,"low":4884,"close":4885},690.49,694.13,689.92,692.73,{"symbol":4085,"time":943,"open":4887,"high":4888,"low":4889,"close":4890},688.15,690.96,687.16,689.23,{"symbol":4085,"time":949,"open":4892,"high":4893,"low":4894,"close":4895},689.85,691.13,686.92,688.98,{"symbol":4085,"time":955,"open":4897,"high":4898,"low":4899,"close":4900},679.65,688.74,678.13,685.4,{"symbol":4085,"time":961,"open":4902,"high":4903,"low":4904,"close":4730},681.49,684.77,676.57,{"symbol":4085,"time":967,"open":4906,"high":4907,"low":4782,"close":4831},693.66,694.25,{"symbol":4085,"time":973,"open":4909,"high":4910,"low":4911,"close":4912},694.57,695.45,691.25,692.24,{"symbol":4085,"time":979,"open":4914,"high":4915,"low":4916,"close":4917},691,691.72,686.04,690.36,{"symbol":4085,"time":984,"open":4880,"high":4919,"low":4920,"close":4921},696.09,691.35,693.77,{"symbol":4085,"time":990,"open":4923,"high":4919,"low":4924,"close":4925},690.68,690.63,695.16,{"symbol":4085,"time":996,"open":4924,"high":4927,"low":4826,"close":4928},695.31,694.07,{"symbol":4085,"time":1001,"open":4930,"high":4842,"low":4931,"close":4932},688.82,687.49,689.51,{"symbol":4085,"time":1007,"open":4934,"high":4935,"low":4936,"close":4859},692.19,693.96,689.32,{"symbol":4085,"time":1012,"open":4938,"high":4939,"low":4940,"close":4941},687.93,692.32,687.78,691.81,{"symbol":4085,"time":1018,"open":4943,"high":4798,"low":4768,"close":4944},686.54,687.72,{"symbol":4085,"time":1023,"open":4946,"high":4947,"low":4948,"close":4949},685.71,686.87,679.82,683.17,{"symbol":4085,"time":1028,"open":4951,"high":4952,"low":4953,"close":4954},687.14,687.36,681.71,681.92,{"symbol":4085,"time":1032,"open":4956,"high":4957,"low":4958,"close":4959},687.45,688.56,686.58,687.01,{"symbol":4085,"time":1037,"open":4961,"high":4962,"low":4963,"close":4964},687.54,689.2,686.07,687.85,{"symbol":4085,"time":1043,"open":4966,"high":4831,"low":4967,"close":4968},690.64,689.27,690.31,{"symbol":4085,"time":1049,"open":4970,"high":4971,"low":4972,"close":4973},687.95,690.83,687.8,690.38,{"symbol":4085,"time":1052,"open":4975,"high":4976,"low":4977,"close":4978},683.92,688.2,683.87,687.96,{"symbol":4085,"time":1057,"open":4980,"high":4981,"low":4982,"close":4869},683.94,685.36,680.59,{"symbol":4085,"time":1063,"open":4984,"high":4985,"low":4986,"close":4982},676.59,681.09,676.47,{"symbol":4085,"time":1068,"open":4988,"high":4989,"low":4990,"close":4986},677.6,680.74,674.9,{"symbol":4085,"time":1072,"open":4992,"high":4993,"low":4994,"close":4995},679.89,680.44,671.2,671.4,{"symbol":4085,"time":1078,"open":4997,"high":4998,"low":4999,"close":5000},679.23,681.08,674.98,678.87,{"symbol":4085,"time":1084,"open":5002,"high":5003,"low":5004,"close":5005},685.74,685.76,679.25,680.73,{"symbol":4085,"time":1090,"open":5007,"high":5008,"low":5009,"close":4851},688.17,688.88,679.17,{"symbol":4085,"time":1095,"open":5011,"high":5012,"low":5013,"close":5014},685.14,689.25,682.17,689.17,{"symbol":4085,"time":1100,"open":5016,"high":5017,"low":4753,"close":5018},682.56,688.97,687.57,{"symbol":4085,"time":1106,"open":5020,"high":5021,"low":5022,"close":5023},683.15,685.39,682.59,683.04,{"symbol":4085,"time":1112,"open":5025,"high":5026,"low":5027,"close":5028},686.59,686.64,681.57,683.63,{"symbol":4085,"time":1117,"open":5030,"high":5031,"low":5032,"close":5033},685.47,688.39,684.58,685.69,{"symbol":4085,"time":1123,"open":5035,"high":5036,"low":5037,"close":5038},685.3,685.37,681.34,684.39,{"symbol":4085,"time":1129,"open":5040,"high":5041,"low":5042,"close":5043},680.57,684.91,679.69,683.89,{"symbol":4085,"time":1135,"open":4954,"high":5045,"low":5046,"close":5047},683.82,679.33,681.53,{"symbol":4085,"time":1141,"open":5049,"high":5050,"low":5051,"close":5052},678.81,682.99,678.74,680.27,{"symbol":4085,"time":1146,"open":5054,"high":5055,"low":5056,"close":5057},680.86,683.67,680.5,683.39,{"symbol":4085,"time":1151,"open":5059,"high":5060,"low":5061,"close":5062},677.63,681.7,676.72,679.68,{"symbol":4085,"time":1156,"open":5064,"high":5065,"low":5066,"close":5067},668.63,676.21,664.48,675.02,{"symbol":4085,"time":1161,"open":5069,"high":5070,"low":5071,"close":5072},662.69,670.06,661.59,668.73,{"symbol":4085,"time":1166,"open":5074,"high":5075,"low":5076,"close":5077},655.05,664.55,650.85,659.03,{"symbol":4085,"time":1171,"open":5079,"high":5080,"low":5081,"close":5082},672.91,675.56,651.89,652.53,{"symbol":4085,"time":1177,"open":5084,"high":5085,"low":5086,"close":5087},660.78,667.34,658.75,662.63,{"symbol":4085,"time":1182,"open":5089,"high":5090,"low":4645,"close":5091},662.1,665.12,660.08,{"symbol":4085,"time":1188,"open":4712,"high":5093,"low":5094,"close":5095},673.71,662.17,665.67,{"symbol":4085,"time":1193,"open":5097,"high":5098,"low":5099,"close":5100},665.38,675.66,663.27,671.93,{"symbol":4085,"time":1199,"open":5056,"high":5054,"low":5102,"close":5103},670.52,672.04,{"symbol":4085,"time":1204,"open":5105,"high":5106,"low":5107,"close":5108},684.79,684.96,680.95,683.38,{"symbol":4085,"time":1210,"open":5110,"high":5111,"low":5112,"close":5113},679.95,683.57,678.73,683,{"symbol":4085,"time":1216,"open":5115,"high":5116,"low":5117,"close":5118},677.24,682.18,675.03,681.44,{"symbol":4085,"time":1221,"open":5120,"high":5121,"low":5122,"close":5123},667.91,671.08,661.21,670.97,{"symbol":4085,"time":1226,"open":4986,"high":5125,"low":5126,"close":5127},677.38,668.72,670.31,{"symbol":4085,"time":1232,"open":4999,"high":5054,"low":5129,"close":4730},674.17,{"symbol":4085,"time":1237,"open":4746,"high":5131,"low":5132,"close":5133},679.96,674.58,675.24,{"symbol":4085,"time":1243,"open":5135,"high":5136,"low":5137,"close":5138},685.67,685.8,679.94,683.34,{"symbol":4085,"time":1249,"open":5140,"high":5141,"low":5142,"close":5143},685.04,685.08,679.24,682.06,{"symbol":4085,"time":1255,"open":5145,"high":5146,"low":5147,"close":5147},683.9,685.94,679.83,{"symbol":4085,"time":1261,"open":5149,"high":5150,"low":5151,"close":5152},688.72,689.7,682.87,687.39,{"symbol":4085,"time":1267,"open":5154,"high":5155,"low":4869,"close":5156},687.05,688.91,687.06,{"symbol":4085,"time":1272,"open":5158,"high":5159,"low":5160,"close":5161},682.73,685.54,682.12,685.24,{"symbol":4085,"time":1277,"open":5163,"high":5164,"low":5165,"close":5166},676.46,678.47,675.65,677.25,{"symbol":4085,"time":1283,"open":5168,"high":5169,"low":5170,"close":5171},668.12,672.71,667.8,671.76,{"symbol":4085,"time":1289,"open":5173,"high":5173,"low":5174,"close":5170},672,663.3,{"symbol":4085,"time":1295,"open":5176,"high":5177,"low":5178,"close":5179},671.44,672.99,669.98,671.29,{"symbol":4085,"time":1301,"open":5181,"high":5182,"low":5183,"close":5184},667.32,672.21,667.27,671.3,{"symbol":4085,"time":1306,"open":5186,"high":5187,"low":5188,"close":5189},659.5,665.76,658.14,664.39,{"symbol":4085,"time":1312,"open":5191,"high":5192,"low":5193,"close":5194},666.82,668.71,657.11,660.64,{"symbol":4085,"time":1318,"open":5191,"high":5196,"low":4648,"close":5197},670.23,665.17,{"symbol":4085,"time":1324,"open":5199,"high":5200,"low":5201,"close":5202},657.17,665.83,653.17,662.23,{"symbol":4085,"time":1329,"open":5204,"high":5205,"low":5206,"close":5207},660.65,665.13,659.77,663.04,{"symbol":4085,"time":1335,"open":5209,"high":5210,"low":5211,"close":5212},672.13,673.95,652.84,653.02,{"symbol":4085,"time":1341,"open":5214,"high":5215,"low":5216,"close":4725},673.53,673.94,669.21,{"symbol":4085,"time":1347,"open":5218,"high":5219,"low":5220,"close":5221},670.25,673.21,669.42,673.11,{"symbol":4085,"time":1353,"open":5223,"high":5177,"low":5224,"close":5225},672.54,667.67,669.12,{"symbol":4085,"time":1359,"open":5227,"high":5228,"low":5229,"close":5230},671.62,672.51,669.46,671.61,{"symbol":4085,"time":1365,"open":5232,"high":5233,"low":5234,"close":5216},669.99,672.68,668.16,{"symbol":4085,"time":1370,"open":5236,"high":5237,"low":5238,"close":5239},670.45,670.57,666.78,669.22,{"symbol":4085,"time":1376,"open":5241,"high":5242,"low":5243,"close":5244},663.17,669.37,663.06,668.45,{"symbol":4085,"time":1381,"open":5246,"high":5247,"low":5248,"close":5249},662.93,666.65,661.61,666.18,{"symbol":4085,"time":1386,"open":5251,"high":5252,"low":5253,"close":5254},664.36,665.28,661.86,663.68,{"symbol":4085,"time":1391,"open":5256,"high":5257,"low":5258,"close":5259},659.51,662.37,657.88,661.82,{"symbol":4085,"time":1396,"open":5261,"high":5262,"low":5263,"close":5264},657.94,659.41,654.41,658.05,{"symbol":4085,"time":1402,"open":5266,"high":5267,"low":5268,"close":5269},664.51,664.61,659.67,661.1,{"symbol":4085,"time":1408,"open":5271,"high":5085,"low":5272,"close":5273},666.72,661.98,663.21,{"symbol":4085,"time":1414,"open":5275,"high":5276,"low":5094,"close":5277},662.2,667.29,666.84,{"symbol":4085,"time":1420,"open":5279,"high":5075,"low":5280,"close":5281},662.33,660.37,663.7,{"symbol":4085,"time":1426,"open":5283,"high":5284,"low":5285,"close":5286},661.89,664.89,660.27,662.26,{"symbol":4085,"time":1432,"open":5288,"high":5289,"low":5290,"close":5291},660.01,661.72,654.3,659.18,{"symbol":4085,"time":1438,"open":5293,"high":5294,"low":5295,"close":5296},661.47,661.78,659.21,660,{"symbol":4085,"time":1444,"open":5298,"high":5299,"low":5300,"close":5301},659.64,661.04,659.34,660.91,{"symbol":4085,"time":1450,"open":5303,"high":5304,"low":5305,"close":5306},657.6,659.11,656.9,657.41,{"symbol":4085,"time":1456,"open":5308,"high":5309,"low":5310,"close":5311},654.18,658.33,653.59,657.63,{"symbol":4085,"time":1461,"open":5313,"high":5314,"low":5315,"close":5316},653.62,654.55,650.63,652.21,{"symbol":4085,"time":1467,"open":5318,"high":5319,"low":5320,"close":5321},648.97,650.86,647.22,650.33,{"symbol":4085,"time":1473,"open":5323,"high":5324,"low":5325,"close":5326},648.62,649.84,647.23,648.83,{"symbol":4085,"time":1479,"open":5328,"high":5316,"low":5329,"close":5330},651.48,643.33,647.24,{"symbol":4085,"time":1484,"open":5332,"high":5333,"low":5334,"close":5335},644.42,649.15,643.51,649.12,{"symbol":4085,"time":1490,"open":5337,"high":5338,"low":5339,"close":5340},642.67,644.21,640.46,643.74,{"symbol":4085,"time":1496,"open":5342,"high":5343,"low":5344,"close":5345},637.5,640.49,634.92,640.27,{"symbol":4085,"time":1500,"open":5347,"high":5348,"low":5349,"close":5350},647.47,647.84,643.14,645.05,{"symbol":4085,"time":1506,"open":5330,"high":5352,"low":5353,"close":5354},649.48,645.34,648.92,{"symbol":4085,"time":1511,"open":5356,"high":5357,"low":5332,"close":5358},644.57,647.37,646.63,[5360,5365,5367,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5389,5391,5394,5396,5398,5400,5402,5404,5406,5407,5409,5411,5412,5414,5416,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5437,5439,5441,5442,5444,5446,5448,5449,5451,5453,5455,5457,5459,5460,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487],{"time":44,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5364},"False","BEARISH","MA","2026-09-15 00:00:00",{"time":44,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5366,"datetime":5364},"CCI",{"time":66,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5369},"BULLISH","2026-09-09 00:00:00",{"time":77,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5371},"2026-09-04 00:00:00",{"time":77,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5371},"MACD",{"time":83,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5375},"2026-09-03 00:00:00",{"time":89,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5377},"2026-09-02 00:00:00",{"time":89,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5379,"datetime":5377},"RSI",{"time":94,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5381},"2026-09-01 00:00:00",{"time":100,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5383},"2026-08-31 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5385},"2026-08-24 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5385},"ADX",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5385},{"time":175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5379,"datetime":5390},"2026-08-12 00:00:00",{"time":181,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5392,"datetime":5393},"BollingerBands","2026-08-11 00:00:00",{"time":209,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5366,"datetime":5395},"2026-08-04 00:00:00",{"time":215,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5387,"datetime":5397},"2026-08-03 00:00:00",{"time":230,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5399},"2026-07-29 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5401},"2026-07-01 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5403},"2026-06-30 00:00:00",{"time":353,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5379,"datetime":5405},"2026-06-26 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5392,"datetime":5405},{"time":365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5408},"2026-06-24 00:00:00",{"time":412,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5410},"2026-06-11 00:00:00",{"time":412,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5410},{"time":440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5379,"datetime":5413},"2026-06-04 00:00:00",{"time":469,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5392,"datetime":5415},"2026-05-28 00:00:00",{"time":469,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5366,"datetime":5415},{"time":513,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5418},"2026-05-15 00:00:00",{"time":556,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5387,"datetime":5420},"2026-05-05 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5422},"2026-04-28 00:00:00",{"time":595,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5424},"2026-04-24 00:00:00",{"time":605,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5426},"2026-04-22 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5392,"datetime":5428},"2026-04-16 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5430},"2026-04-15 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5432},"2026-04-10 00:00:00",{"time":655,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5434},"2026-04-09 00:00:00",{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5436},"2026-04-07 00:00:00",{"time":679,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5387,"datetime":5438},"2026-04-02 00:00:00",{"time":729,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5392,"datetime":5440},"2026-03-20 00:00:00",{"time":729,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5366,"datetime":5440},{"time":751,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5443},"2026-03-16 00:00:00",{"time":791,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5387,"datetime":5445},"2026-03-05 00:00:00",{"time":813,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5447},"2026-02-27 00:00:00",{"time":813,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5379,"datetime":5447},{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5363,"datetime":5450},"2026-02-12 00:00:00",{"time":885,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5392,"datetime":5452},"2026-02-06 00:00:00",{"time":891,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5454},"2026-02-05 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5456},"2026-01-30 00:00:00",{"time":949,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5392,"datetime":5458},"2026-01-22 00:00:00",{"time":949,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5366,"datetime":5458},{"time":949,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5458},{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5392,"datetime":5462},"2026-01-16 00:00:00",{"time":973,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5366,"datetime":5464},"2026-01-15 00:00:00",{"time":979,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5466},"2026-01-14 00:00:00",{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5468},"2026-01-13 00:00:00",{"time":1023,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5470},"2026-01-02 00:00:00",{"time":1037,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5379,"datetime":5472},"2025-12-29 00:00:00",{"time":1095,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5392,"datetime":5474},"2025-12-11 00:00:00",{"time":1100,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5366,"datetime":5476},"2025-12-10 00:00:00",{"time":1106,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5387,"datetime":5478},"2025-12-09 00:00:00",{"time":1129,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5480},"2025-12-03 00:00:00",{"time":1301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5482},"2025-10-20 00:00:00",{"time":1347,"symbol":5,"current_signal":5361,"signal_change":23,"signal_type":5362,"trading_system":5373,"datetime":5484},"2025-10-08 00:00:00",{"time":1402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5373,"datetime":5486},"2025-09-24 00:00:00",{"time":1408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5368,"trading_system":5387,"datetime":5488},"2025-09-23 00:00:00",[5490,5496,5502,5507,5512,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5715,5721,5727,5732,5738,5744,5750,5756,5762,5767,5773,5779,5785,5791,5797,5803,5809,5814,5820,5826,5832,5838,5844,5850,5856,5862,5867,5873,5879,5885,5891,5897,5903,5909,5915,5921,5927,5933],{"symbol":5,"form":5491,"filingdate":774,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"8-K","d54340d8k.htm","0001193125-26-099414","https://www.sec.gov/Archives/edgar/data/766704/000119312526099414/d54340d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526099414/0001193125-26-099414-index.htm",{"symbol":5,"form":5497,"filingdate":865,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"10-K","well-20251231.htm","0000766704-26-000010","https://www.sec.gov/Archives/edgar/data/766704/000076670426000010/well-20251231.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000010/0000766704-26-000010-index.htm",{"symbol":5,"form":5491,"filingdate":874,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"well-20260210.htm","0000766704-26-000005","https://www.sec.gov/Archives/edgar/data/766704/000076670426000005/well-20260210.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000005/0000766704-26-000005-index.htm",{"symbol":5,"form":5491,"filingdate":1267,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"d889445d8k.htm","0001193125-25-252628","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/0001193125-25-252628-index.htm",{"symbol":5,"form":5513,"filingdate":1267,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"10-Q","well-20250930.htm","0000766704-25-000040","https://www.sec.gov/Archives/edgar/data/766704/000076670425000040/well-20250930.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000040/0000766704-25-000040-index.htm",{"symbol":5,"form":5491,"filingdate":1272,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"well-20251027.htm","0000766704-25-000037","https://www.sec.gov/Archives/edgar/data/766704/000076670425000037/well-20251027.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000037/0000766704-25-000037-index.htm",{"symbol":5,"form":5491,"filingdate":1272,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"d69789d8k.htm","0001193125-25-251787","https://www.sec.gov/Archives/edgar/data/766704/000119312525251787/d69789d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525251787/0001193125-25-251787-index.htm",{"symbol":5,"form":5491,"filingdate":1603,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d921629d8k.htm","0001193125-25-172601","https://www.sec.gov/Archives/edgar/data/766704/000119312525172601/d921629d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525172601/0001193125-25-172601-index.htm",{"symbol":5,"form":5513,"filingdate":1621,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"well-20250630.htm","0000766704-25-000029","https://www.sec.gov/Archives/edgar/data/766704/000076670425000029/well-20250630.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000029/0000766704-25-000029-index.htm",{"symbol":5,"form":5491,"filingdate":1621,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"d906740d8k.htm","0001193125-25-167447","https://www.sec.gov/Archives/edgar/data/766704/000119312525167447/d906740d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525167447/0001193125-25-167447-index.htm",{"symbol":5,"form":5491,"filingdate":1627,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"well-20250728.htm","0000766704-25-000027","https://www.sec.gov/Archives/edgar/data/766704/000076670425000027/well-20250728.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000027/0000766704-25-000027-index.htm",{"symbol":5,"form":5491,"filingdate":1741,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d812965d8k.htm","0001193125-25-151295","https://www.sec.gov/Archives/edgar/data/766704/000119312525151295/d812965d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525151295/0001193125-25-151295-index.htm",{"symbol":5,"form":5491,"filingdate":1867,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d904329d8k.htm","0001193125-25-125835","https://www.sec.gov/Archives/edgar/data/766704/000119312525125835/d904329d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525125835/0001193125-25-125835-index.htm",{"symbol":5,"form":5513,"filingdate":1965,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"well-20250331.htm","0000766704-25-000020","https://www.sec.gov/Archives/edgar/data/766704/000076670425000020/well-20250331.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000020/0000766704-25-000020-index.htm",{"symbol":5,"form":5491,"filingdate":1969,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"well-20250428.htm","0000766704-25-000018","https://www.sec.gov/Archives/edgar/data/766704/000076670425000018/well-20250428.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000018/0000766704-25-000018-index.htm",{"symbol":5,"form":5491,"filingdate":2072,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"d926833d8k.htm","0001193125-25-067227","https://www.sec.gov/Archives/edgar/data/766704/000119312525067227/d926833d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525067227/0001193125-25-067227-index.htm",{"symbol":5,"form":5497,"filingdate":2212,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"well-20241231.htm","0000766704-25-000009","https://www.sec.gov/Archives/edgar/data/766704/000076670425000009/well-20241231.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000009/0000766704-25-000009-index.htm",{"symbol":5,"form":5491,"filingdate":2216,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"well-20250211.htm","0000766704-25-000006","https://www.sec.gov/Archives/edgar/data/766704/000076670425000006/well-20250211.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000006/0000766704-25-000006-index.htm",{"symbol":5,"form":5491,"filingdate":2365,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"d919574d8k.htm","0001193125-25-000200","https://www.sec.gov/Archives/edgar/data/766704/000119312525000200/d919574d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525000200/0001193125-25-000200-index.htm",{"symbol":5,"form":5491,"filingdate":2457,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"d908508d8k.htm","0001193125-24-271923","https://www.sec.gov/Archives/edgar/data/766704/000119312524271923/d908508d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524271923/0001193125-24-271923-index.htm",{"symbol":5,"form":5513,"filingdate":2602,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"well-20240930.htm","0000766704-24-000039","https://www.sec.gov/Archives/edgar/data/766704/000076670424000039/well-20240930.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000039/0000766704-24-000039-index.htm",{"symbol":5,"form":5491,"filingdate":2602,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"d898577d8k.htm","0001193125-24-246213","https://www.sec.gov/Archives/edgar/data/766704/000119312524246213/d898577d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524246213/0001193125-24-246213-index.htm",{"symbol":5,"form":5491,"filingdate":2608,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"well-20241028.htm","0000766704-24-000037","https://www.sec.gov/Archives/edgar/data/766704/000076670424000037/well-20241028.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000037/0000766704-24-000037-index.htm",{"symbol":5,"form":5491,"filingdate":2683,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d762642d8k.htm","0001193125-24-234386","https://www.sec.gov/Archives/edgar/data/766704/000119312524234386/d762642d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524234386/0001193125-24-234386-index.htm",{"symbol":5,"form":5513,"filingdate":2957,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"well-20240630.htm","0000766704-24-000033","https://www.sec.gov/Archives/edgar/data/766704/000076670424000033/well-20240630.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000033/0000766704-24-000033-index.htm",{"symbol":5,"form":5491,"filingdate":2962,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"well-20240729.htm","0000766704-24-000030","https://www.sec.gov/Archives/edgar/data/766704/000076670424000030/well-20240729.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000030/0000766704-24-000030-index.htm",{"symbol":5,"form":5624,"filingdate":2962,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"8-K/A","d849927d8ka.htm","0001193125-24-187719","https://www.sec.gov/Archives/edgar/data/766704/000119312524187719/d849927d8ka.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524187719/0001193125-24-187719-index.htm",{"symbol":5,"form":5491,"filingdate":3031,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d788037d8k.htm","0001193125-24-177719","https://www.sec.gov/Archives/edgar/data/766704/000119312524177719/d788037d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524177719/0001193125-24-177719-index.htm",{"symbol":5,"form":5491,"filingdate":3169,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"d842800d8k.htm","0001193125-24-152545","https://www.sec.gov/Archives/edgar/data/766704/000119312524152545/d842800d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524152545/0001193125-24-152545-index.htm",{"symbol":5,"form":5491,"filingdate":3198,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"d832589d8k.htm","0001193125-24-147022","https://www.sec.gov/Archives/edgar/data/766704/000119312524147022/d832589d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524147022/0001193125-24-147022-index.htm",{"symbol":5,"form":5513,"filingdate":3299,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"well-20240331.htm","0000766704-24-000022","https://www.sec.gov/Archives/edgar/data/766704/000076670424000022/well-20240331.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000022/0000766704-24-000022-index.htm",{"symbol":5,"form":5491,"filingdate":3299,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"d813733d8k.htm","0001193125-24-123752","https://www.sec.gov/Archives/edgar/data/766704/000119312524123752/d813733d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524123752/0001193125-24-123752-index.htm",{"symbol":5,"form":5491,"filingdate":3304,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"well-20240429.htm","0000766704-24-000020","https://www.sec.gov/Archives/edgar/data/766704/000076670424000020/well-20240429.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000020/0000766704-24-000020-index.htm",{"symbol":5,"form":5491,"filingdate":3438,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d799757d8k.htm","0001193125-24-076044","https://www.sec.gov/Archives/edgar/data/766704/000119312524076044/d799757d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524076044/0001193125-24-076044-index.htm",{"symbol":5,"form":5497,"filingdate":3564,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"well-20231231.htm","0000766704-24-000008","https://www.sec.gov/Archives/edgar/data/766704/000076670424000008/well-20231231.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000008/0000766704-24-000008-index.htm",{"symbol":5,"form":5491,"filingdate":3564,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"d765691d8k.htm","0001193125-24-037143","https://www.sec.gov/Archives/edgar/data/766704/000119312524037143/d765691d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524037143/0001193125-24-037143-index.htm",{"symbol":5,"form":5491,"filingdate":3575,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"well-20240213.htm","0000766704-24-000004","https://www.sec.gov/Archives/edgar/data/766704/000076670424000004/well-20240213.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000004/0000766704-24-000004-index.htm",{"symbol":5,"form":5491,"filingdate":3664,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"d296359d8k.htm","0001193125-24-011737","https://www.sec.gov/Archives/edgar/data/766704/000119312524011737/d296359d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524011737/0001193125-24-011737-index.htm",{"symbol":5,"form":5491,"filingdate":3730,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d692503d8k.htm","0001193125-23-305183","https://www.sec.gov/Archives/edgar/data/766704/000119312523305183/d692503d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523305183/0001193125-23-305183-index.htm",{"symbol":5,"form":5491,"filingdate":3817,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d610035d8k.htm","0001193125-23-286263","https://www.sec.gov/Archives/edgar/data/766704/000119312523286263/d610035d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523286263/0001193125-23-286263-index.htm",{"symbol":5,"form":5491,"filingdate":3886,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d532175d8k.htm","0001193125-23-274491","https://www.sec.gov/Archives/edgar/data/766704/000119312523274491/d532175d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523274491/0001193125-23-274491-index.htm",{"symbol":5,"form":5513,"filingdate":3920,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"well-20230930.htm","0000766704-23-000031","https://www.sec.gov/Archives/edgar/data/766704/000076670423000031/well-20230930.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000031/0000766704-23-000031-index.htm",{"symbol":5,"form":5491,"filingdate":3925,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"well-20231030.htm","0000766704-23-000029","https://www.sec.gov/Archives/edgar/data/766704/000076670423000029/well-20231030.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000029/0000766704-23-000029-index.htm",{"symbol":5,"form":5491,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2023-09-11","d550779d8k.htm","0001193125-23-232066","https://www.sec.gov/Archives/edgar/data/766704/000119312523232066/d550779d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523232066/0001193125-23-232066-index.htm",{"symbol":5,"form":5491,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-08-09","d534075d8k.htm","0001193125-23-207461","https://www.sec.gov/Archives/edgar/data/766704/000119312523207461/d534075d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523207461/0001193125-23-207461-index.htm",{"symbol":5,"form":5491,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2023-08-01","d531794d8k.htm","0001193125-23-199972","https://www.sec.gov/Archives/edgar/data/766704/000119312523199972/d531794d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523199972/0001193125-23-199972-index.htm",{"symbol":5,"form":5513,"filingdate":5722,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"well-20230630.htm","0000766704-23-000025","https://www.sec.gov/Archives/edgar/data/766704/000076670423000025/well-20230630.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000025/0000766704-23-000025-index.htm",{"symbol":5,"form":5491,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-07-31","well-20230731.htm","0000766704-23-000023","https://www.sec.gov/Archives/edgar/data/766704/000076670423000023/well-20230731.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000023/0000766704-23-000023-index.htm",{"symbol":5,"form":5491,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-06-06","d475346d8k.htm","0001193125-23-161225","https://www.sec.gov/Archives/edgar/data/766704/000119312523161225/d475346d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523161225/0001193125-23-161225-index.htm",{"symbol":5,"form":5491,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-05-24","d496008d8k.htm","0001193125-23-152932","https://www.sec.gov/Archives/edgar/data/766704/000119312523152932/d496008d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523152932/0001193125-23-152932-index.htm",{"symbol":5,"form":5491,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-05-11","d384800d8k.htm","0001193125-23-142169","https://www.sec.gov/Archives/edgar/data/766704/000119312523142169/d384800d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523142169/0001193125-23-142169-index.htm",{"symbol":5,"form":5513,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2023-05-03","well-20230331.htm","0000766704-23-000017","https://www.sec.gov/Archives/edgar/data/766704/000076670423000017/well-20230331.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000017/0000766704-23-000017-index.htm",{"symbol":5,"form":5491,"filingdate":5757,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"d116613d8k.htm","0001193125-23-133432","https://www.sec.gov/Archives/edgar/data/766704/000119312523133432/d116613d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312523133432/0001193125-23-133432-index.htm",{"symbol":5,"form":5491,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-05-02","well-20230502.htm","0000766704-23-000015","https://www.sec.gov/Archives/edgar/data/766704/000076670423000015/well-20230502.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000015/0000766704-23-000015-index.htm",{"symbol":5,"form":5497,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2023-02-21","well-20221231.htm","0000766704-23-000010","https://www.sec.gov/Archives/edgar/data/766704/000076670423000010/well-20221231.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000010/0000766704-23-000010-index.htm",{"symbol":5,"form":5491,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2023-02-15","well-20230215.htm","0000766704-23-000006","https://www.sec.gov/Archives/edgar/data/766704/000076670423000006/well-20230215.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670423000006/0000766704-23-000006-index.htm",{"symbol":5,"form":5513,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2022-11-08","well-20220930.htm","0000766704-22-000061","https://www.sec.gov/Archives/edgar/data/766704/000076670422000061/well-20220930.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000061/0000766704-22-000061-index.htm",{"symbol":5,"form":5491,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-11-07","well-20221107.htm","0000766704-22-000059","https://www.sec.gov/Archives/edgar/data/766704/000076670422000059/well-20221107.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000059/0000766704-22-000059-index.htm",{"symbol":5,"form":5491,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-10-04","d250345d8k.htm","0001193125-22-257269","https://www.sec.gov/Archives/edgar/data/766704/000119312522257269/d250345d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522257269/0001193125-22-257269-index.htm",{"symbol":5,"form":5491,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-08-09","well-20220809.htm","0000766704-22-000046","https://www.sec.gov/Archives/edgar/data/766704/000076670422000046/well-20220809.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000046/0000766704-22-000046-index.htm",{"symbol":5,"form":5513,"filingdate":5804,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"well-20220630.htm","0000766704-22-000048","https://www.sec.gov/Archives/edgar/data/766704/000076670422000048/well-20220630.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000048/0000766704-22-000048-index.htm",{"symbol":5,"form":5491,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-08-08","d733518d8k.htm","0001193125-22-214881","https://www.sec.gov/Archives/edgar/data/766704/000119312522214881/d733518d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522214881/0001193125-22-214881-index.htm",{"symbol":5,"form":5491,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2022-07-22","d280350d8k.htm","0001193125-22-200139","https://www.sec.gov/Archives/edgar/data/766704/000119312522200139/d280350d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522200139/0001193125-22-200139-index.htm",{"symbol":5,"form":5491,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2022-07-13","d370435d8k.htm","0001193125-22-192860","https://www.sec.gov/Archives/edgar/data/766704/000119312522192860/d370435d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522192860/0001193125-22-192860-index.htm",{"symbol":5,"form":5491,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-06-16","d259322d8k.htm","0001193125-22-175606","https://www.sec.gov/Archives/edgar/data/766704/000119312522175606/d259322d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522175606/0001193125-22-175606-index.htm",{"symbol":5,"form":5491,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-06-07","d306291d8k.htm","0001193125-22-168606","https://www.sec.gov/Archives/edgar/data/766704/000119312522168606/d306291d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522168606/0001193125-22-168606-index.htm",{"symbol":5,"form":5491,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-05-25","d353576d8k.htm","0001193125-22-158781","https://www.sec.gov/Archives/edgar/data/766704/000119312522158781/d353576d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522158781/0001193125-22-158781-index.htm",{"symbol":5,"form":5491,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-05-11","d320796d8k.htm","0001193125-22-146649","https://www.sec.gov/Archives/edgar/data/766704/000119312522146649/d320796d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522146649/0001193125-22-146649-index.htm",{"symbol":5,"form":5513,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-05-10","well-20220331.htm","0000766704-22-000031","https://www.sec.gov/Archives/edgar/data/766704/000076670422000031/well-20220331.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000031/0000766704-22-000031-index.htm",{"symbol":5,"form":5491,"filingdate":5857,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"well-20220510.htm","0000766704-22-000030","https://www.sec.gov/Archives/edgar/data/766704/000076670422000030/well-20220510.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000030/0000766704-22-000030-index.htm",{"symbol":5,"form":5491,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-04-21","d693205d8k.htm","0001193125-22-113084","https://www.sec.gov/Archives/edgar/data/766704/000119312522113084/d693205d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522113084/0001193125-22-113084-index.htm",{"symbol":5,"form":5491,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-04-05","d285972d8k.htm","0001193125-22-095657","https://www.sec.gov/Archives/edgar/data/766704/000119312522095657/d285972d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522095657/0001193125-22-095657-index.htm",{"symbol":5,"form":5491,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-04-04","d325429d8k.htm","0001193125-22-095251","https://www.sec.gov/Archives/edgar/data/766704/000119312522095251/d325429d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522095251/0001193125-22-095251-index.htm",{"symbol":5,"form":5491,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-03-31","d323738d8k.htm","0001193125-22-092049","https://www.sec.gov/Archives/edgar/data/766704/000119312522092049/d323738d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522092049/0001193125-22-092049-index.htm",{"symbol":5,"form":5491,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-03-07","d159347d8k.htm","0001193125-22-067101","https://www.sec.gov/Archives/edgar/data/766704/000119312522067101/d159347d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522067101/0001193125-22-067101-index.htm",{"symbol":5,"form":5497,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-02-16","well-20211231.htm","0000766704-22-000013","https://www.sec.gov/Archives/edgar/data/766704/000076670422000013/well-20211231.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000013/0000766704-22-000013-index.htm",{"symbol":5,"form":5491,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-02-15","well-20220215.htm","0000766704-22-000010","https://www.sec.gov/Archives/edgar/data/766704/000076670422000010/well-20220215.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670422000010/0000766704-22-000010-index.htm",{"symbol":5,"form":5491,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-01-24","d245379d8k.htm","0001193125-22-015495","https://www.sec.gov/Archives/edgar/data/766704/000119312522015495/d245379d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522015495/0001193125-22-015495-index.htm",{"symbol":5,"form":5491,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-01-11","d175982d8k.htm","0001193125-22-006311","https://www.sec.gov/Archives/edgar/data/766704/000119312522006311/d175982d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312522006311/0001193125-22-006311-index.htm",{"symbol":5,"form":5491,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2021-11-19","d237675d8k.htm","0001193125-21-335146","https://www.sec.gov/Archives/edgar/data/766704/000119312521335146/d237675d8k.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312521335146/0001193125-21-335146-index.htm",{"symbol":5,"form":5513,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2021-11-05","well-20210930.htm","0000766704-21-000065","https://www.sec.gov/Archives/edgar/data/766704/000076670421000065/well-20210930.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670421000065/0000766704-21-000065-index.htm",{"symbol":5,"form":5491,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2021-11-04","well-20211104.htm","0000766704-21-000062","https://www.sec.gov/Archives/edgar/data/766704/000076670421000062/well-20211104.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670421000062/0000766704-21-000062-index.htm",[5940,5975,5996,6008,6020,6042,6060,6072,6088,6121,6142,6156,6195,6209,6222,6243,6255,6263,6271,6285,6301,6309,6326],{"symbol":5,"accessionnumber":5941,"filingdate":236,"sec_url":5942,"tags":5943,"headline":5947,"summary":5948,"sector":5949,"industry":5950,"date_processed":5951,"impact_score":5952,"exhibits":5953,"isLocked":5974},"0001628280-26-050186","https://www.sec.gov/Archives/edgar/data/766704/000162828026050186/0001628280-26-050186-index.htm",{"events":5944},[5945,5946],"ATM Sales Agreement","Securities Purchase Agreement","Welltower Inc. Announces $7.5 Billion ATM Offering","On July 28, 2026, Welltower Inc. announced the entry into an equity distribution agreement for an at-the-market (ATM) offering of up to $7.5 billion in common stock. The offering replaces a prior equity distribution agreement dated October 28, 2025. Additionally, the company filed a prospectus supplement to register the offer and resale of up to 261,753 shares of common stock issued as consideration for a recent lease amendment. Legal and tax opinions regarding the ATM offering and the resale shares are attached as exhibits.","Real Estate & Construction","Real Estate Investment Trusts","2026-07-28 20:21:43","MEDIUM",[5954,5958,5962,5966,5970],{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-1.1","exhibit11-8xkjuly2026.htm","https://www.sec.gov/Archives/edgar/data/766704/000162828026050186/exhibit11-8xkjuly2026.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-5.1","exhibit51-8xkjuly2026.htm","https://www.sec.gov/Archives/edgar/data/766704/000162828026050186/exhibit51-8xkjuly2026.htm",{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-5.2","exhibit52-8xkjuly2026.htm","https://www.sec.gov/Archives/edgar/data/766704/000162828026050186/exhibit52-8xkjuly2026.htm",{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-8.1","exhibit81-8xkjuly2026.htm","https://www.sec.gov/Archives/edgar/data/766704/000162828026050186/exhibit81-8xkjuly2026.htm",{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-8.2","exhibit82-8xkjuly2026.htm","https://www.sec.gov/Archives/edgar/data/766704/000162828026050186/exhibit82-8xkjuly2026.htm",false,{"symbol":5,"accessionnumber":5976,"filingdate":242,"sec_url":5977,"tags":5978,"headline":5983,"summary":5984,"sector":5949,"industry":5950,"date_processed":5985,"impact_score":5986,"exhibits":5987,"isLocked":5974},"0000766704-26-000026","https://www.sec.gov/Archives/edgar/data/766704/000076670426000026/0000766704-26-000026-index.htm",{"events":5979},[5980,5981,5982],"Earnings Beat","Dividend Increase","General Statement","Welltower Reports Strong Q2 2026 Results and Increases Dividend","Welltower Inc. announced its second-quarter 2026 results, reporting net income attributable to common stockholders of $0.61 per diluted share and normalized FFO of $1.60 per diluted share, a 25.0% increase over the prior year. The company also increased its quarterly dividend by 15% to $0.85 per share, reflecting confidence in its cash flow growth and balance sheet strength. Welltower revised its full-year guidance, expecting net income in the range of $3.11 to $3.19 per diluted share and normalized FFO between $6.36 and $6.44 per diluted share.","2026-07-27 20:07:51","HIGH",[5988,5992],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-99.1","a2q26earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000026/a2q26earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-99.2","a2q26supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000026/a2q26supplement992.htm",{"symbol":5,"accessionnumber":5997,"filingdate":458,"sec_url":5998,"tags":5999,"headline":6001,"summary":6002,"sector":5949,"industry":5950,"date_processed":6003,"impact_score":5986,"exhibits":6004,"isLocked":5974},"0001193125-26-249823","https://www.sec.gov/Archives/edgar/data/766704/000119312526249823/0001193125-26-249823-index.htm",{"events":6000},[5981],"Welltower Announces 15% Increase in Quarterly Dividend","Welltower Inc. announced on June 1, 2026, its expectation to raise its quarterly common stock dividend to $0.85 per share, starting from the second quarter of 2026. This 15% increase reflects the company's strong cash flow growth and the Board's confidence in future growth, supported by the company's robust balance sheet and digital transformation initiatives.","2026-06-01 12:15:56",[6005],{"exhibit_number":5989,"htm_reference":6006,"full_url":6007},"d127740dex991.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526249823/d127740dex991.htm",{"symbol":5,"accessionnumber":6009,"filingdate":486,"sec_url":6010,"tags":6011,"headline":6016,"summary":6017,"sector":5949,"industry":5950,"date_processed":6018,"impact_score":5952,"exhibits":6019,"isLocked":5974},"0001193125-26-237176","https://www.sec.gov/Archives/edgar/data/766704/000119312526237176/0001193125-26-237176-index.htm",{"events":6012},[6013,6014,6015],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Welltower Inc. Shareholders Reject Advisory Vote on Executive Compensation","At the 2026 Annual Meeting of Shareholders, Welltower Inc.'s shareholders elected the nine directors nominated by the board and ratified the selection of Ernst & Young LLP as the independent registered public accounting firm. However, the shareholders did not approve, on an advisory basis, the compensation of the Company's named executive officers. The election results and ratification were as expected, but the rejection of executive compensation marks a notable event.","2026-05-22 21:16:39",[],{"symbol":5,"accessionnumber":6021,"filingdate":579,"sec_url":6022,"tags":6023,"headline":6026,"summary":6027,"sector":5949,"industry":5950,"date_processed":6028,"impact_score":5986,"exhibits":6029,"isLocked":5974},"0001193125-26-189039","https://www.sec.gov/Archives/edgar/data/766704/000119312526189039/0001193125-26-189039-index.htm",{"events":6024},[5946,6025],"Regulatory Approval","Welltower Inc. Registers Shares from Recent Acquisition and OP Unit Redemption","On April 29, 2026, Welltower Inc. filed a Current Report on Form 8-K to register shares of its common stock issued in exchange for securities from a recent acquisition and potential shares from the redemption of OP Units. The filing includes legal and tax opinions from Gibson, Dunn & Crutcher LLP regarding the registration of these shares.","2026-04-29 11:44:55",[6030,6033,6036,6039],{"exhibit_number":5959,"htm_reference":6031,"full_url":6032},"d150968dex51.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526189039/d150968dex51.htm",{"exhibit_number":5963,"htm_reference":6034,"full_url":6035},"d150968dex52.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526189039/d150968dex52.htm",{"exhibit_number":5967,"htm_reference":6037,"full_url":6038},"d150968dex81.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526189039/d150968dex81.htm",{"exhibit_number":5971,"htm_reference":6040,"full_url":6041},"d150968dex82.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526189039/d150968dex82.htm",{"symbol":5,"accessionnumber":6043,"filingdate":585,"sec_url":6044,"tags":6045,"headline":6050,"summary":6051,"sector":5949,"industry":5950,"date_processed":6052,"impact_score":5986,"exhibits":6053,"isLocked":5974},"0000766704-26-000018","https://www.sec.gov/Archives/edgar/data/766704/000076670426000018/0000766704-26-000018-index.htm",{"events":6046},[5980,5982,6047,6048,6049],"Dividend Announced","Earnings Miss","Raised Guidance","Welltower Reports Strong Q1 2026 Results and Updates 2026 Outlook","Welltower Inc. reported strong first quarter 2026 results with net income attributable to common stockholders of $1.02 per diluted share, an increase of 23% in normalized FFO to $1.47 per diluted share, and a 16.4% growth in total portfolio year-over-year same store NOI. The company also announced a cash dividend of $0.74 per share for the quarter and updated its 2026 outlook with a revised net income guidance range of $3.24 to $3.38 per diluted share and normalized FFO guidance range of $6.21 to $6.35 per diluted share.","2026-04-28 20:07:41",[6054,6057],{"exhibit_number":5989,"htm_reference":6055,"full_url":6056},"a1q26earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000018/a1q26earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":6058,"full_url":6059},"a1q26supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000018/a1q26supplement992.htm",{"symbol":5,"accessionnumber":5493,"filingdate":774,"sec_url":5495,"tags":6061,"headline":6064,"summary":6065,"sector":5949,"industry":5950,"date_processed":6066,"impact_score":5952,"exhibits":6067,"isLocked":5974},{"events":6062},[6063],"Credit Facility Entered","Welltower Inc. Announces New Credit Agreement","On March 6, 2026, Welltower OP LLC, a subsidiary of Welltower Inc., entered into an Amended and Restated Credit Agreement with a consortium of 32 banks. The new agreement replaces the Company's existing $5 billion unsecured revolving credit facilities and $1 billion unsecured term loan facility with a $6.25 billion unsecured revolving credit facility, comprised of a $4.25 billion tranche and a $2 billion tranche. The agreement includes sublimits for letters of credit and borrowings under certain alternative currencies, and imposes customary covenants and events of default on the Company.","2026-03-10 12:11:41",[6068],{"exhibit_number":6069,"htm_reference":6070,"full_url":6071},"EX-10.1","d54340dex101.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312526099414/d54340dex101.htm",{"symbol":5,"accessionnumber":5504,"filingdate":874,"sec_url":5506,"tags":6073,"headline":6078,"summary":6079,"sector":5949,"industry":5950,"date_processed":6080,"impact_score":5986,"exhibits":6081,"isLocked":5974},{"events":6074},[5980,6075,6076,6077,6047],"Major Legal Settlement","New Major Contract","New Debt Issued","Welltower Reports 28.3% Increase in Q4 Normalized FFO and Announces Major Acquisitions","Welltower Inc. announced its fourth quarter 2025 financial results, reporting a 28.3% increase in normalized funds from operations (FFO) to $1.45 per diluted share. The company also reported net income attributable to common stockholders of $0.14 per diluted share for the quarter. Welltower completed $13.9 billion of pro rata gross investments and $7.5 billion of dispositions during the quarter. The company announced the acquisition of a real estate portfolio in the U.K. for approximately £5.2 billion and the sale of an 18 million square foot Outpatient Medical (OM) portfolio in a transaction valued at approximately $7.2 billion. Additionally, Welltower declared a cash dividend of $0.74 per share for the quarter, to be paid on March 10, 2026. For 2026, the company expects normalized FFO in the range of $6.09 to $6.25 per diluted share.","2026-02-10 21:07:49",[6082,6085],{"exhibit_number":5989,"htm_reference":6083,"full_url":6084},"a4q25earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000005/a4q25earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":6086,"full_url":6087},"a4q25supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670426000005/a4q25supplement992.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1267,"sec_url":5511,"tags":6089,"headline":6094,"summary":6095,"sector":5949,"industry":5950,"date_processed":6096,"impact_score":5952,"exhibits":6097,"isLocked":5974},{"8.01":6090,"9.01":6092},[6091],"Share Repurchase Program Announced",[6093],"Exhibits Furnished","Welltower Inc. Announces New Equity Distribution Agreement","On October 28, 2025, Welltower Inc. entered into a new equity distribution agreement, under which up to $7.5 billion of the company's common stock may be offered and sold. The company also filed prospectus supplements to register up to 1,182,070 shares for resale by a selling stockholder and up to 4,542,926 shares that may be issued upon redemption of Welltower OP LLC's Class A common units.","2025-10-28 20:54:35",[6098,6101,6104,6107,6111,6114,6117],{"exhibit_number":5955,"htm_reference":6099,"full_url":6100},"d889445dex11.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex11.htm",{"exhibit_number":5959,"htm_reference":6102,"full_url":6103},"d889445dex51.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex51.htm",{"exhibit_number":5963,"htm_reference":6105,"full_url":6106},"d889445dex52.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex52.htm",{"exhibit_number":6108,"htm_reference":6109,"full_url":6110},"EX-5.3","d889445dex53.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex53.htm",{"exhibit_number":5967,"htm_reference":6112,"full_url":6113},"d889445dex81.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex81.htm",{"exhibit_number":5971,"htm_reference":6115,"full_url":6116},"d889445dex82.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex82.htm",{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-8.3","d889445dex83.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525252628/d889445dex83.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1272,"sec_url":5522,"tags":6122,"headline":6128,"summary":6129,"sector":5949,"industry":5950,"date_processed":6130,"impact_score":5986,"exhibits":6131,"isLocked":5974},{"2.02":6123,"7.01":6124,"9.01":6126},[5980,6049,5982],[6125],"Regulation FD Disclosure",[6127],"No viable tag","Welltower Inc. Announces Third Quarter 2025 Earnings and Significant Transaction Activity","Welltower Inc. reported third-quarter 2025 results with net income attributable to common stockholders of $0.41 per diluted share and normalized FFO of $1.34 per diluted share, a 20.7% increase year-over-year. The company also announced $23 billion of additional transaction activity closed or under contract to close, primarily seniors housing acquisitions in the U.S. and U.K. The transactions are expected to be accretive to normalized FFO per share starting in 2026. Furthermore, Welltower declared a quarterly cash dividend of $0.74 per share, payable on November 20, 2025.","2025-10-28 21:03:26",[6132,6135,6138],{"exhibit_number":5989,"htm_reference":6133,"full_url":6134},"a3q25earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000037/a3q25earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":6136,"full_url":6137},"a3q25supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000037/a3q25supplement992.htm",{"exhibit_number":6139,"htm_reference":6140,"full_url":6141},"EX-99.3","a3q25transactionspressrele.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000037/a3q25transactionspressrele.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1272,"sec_url":5527,"tags":6143,"headline":6149,"summary":6150,"sector":5949,"industry":5950,"date_processed":6151,"impact_score":5986,"exhibits":6152,"isLocked":5974},{"5.02":6144,"7.01":6147,"9.01":6148},[6145,6146],"New CEO Appointed","Key Executive Appointment",[6125],[6093],"Welltower Announces Executive Compensation and Leadership Realignment Program","On October 26, 2025, Welltower Inc. announced the adoption of the Ten-Year Executive Continuity and Alignment Program, aimed at securing the continuity of its senior leadership team, led by CEO Shankh Mitra, for the next decade. The program includes equity-based incentive awards for the CEO and other named executive officers, tied to performance metrics and market capitalization growth objectives over a five-year period. Additionally, the company announced key hires and promotions to intensify its focus on technology and innovation, and the introduction of the Welltower Fellowship Grant to honor Charles T. Munger.","2025-10-28 21:10:33",[6153],{"exhibit_number":5989,"htm_reference":6154,"full_url":6155},"d69789dex991.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525251787/d69789dex991.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1603,"sec_url":5532,"tags":6157,"headline":6176,"summary":6177,"sector":5949,"industry":5950,"date_processed":6178,"impact_score":5986,"exhibits":6179,"isLocked":5974},{"8.01":6158,"9.01":6173},[6159,6025,6160,6161,6162,6075,6047,5981,6163,6164,6165,6091,6166,6167,6168,6169,6170,6171,6172],"Regulatory Investigation","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[6174,6175,6093],"Acquired Business Financial Statements","Pro Forma Financial Information","Welltower OP LLC Issues New Notes","On August 4, 2025, Welltower OP LLC issued $400,000,000 aggregate principal amount of 4.500% Notes due 2030 and $600,000,000 aggregate principal amount of 5.125% Notes due 2035, fully and unconditionally guaranteed by Welltower Inc. These notes are additional issuances fungible with prior notes issued on June 27, 2025. The proceeds will be used for general corporate purposes, including debt repayment and investment in healthcare and seniors housing properties.","2025-08-22 01:11:28",[6180,6183,6187,6191],{"exhibit_number":5955,"htm_reference":6181,"full_url":6182},"d921629dex11.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525172601/d921629dex11.htm",{"exhibit_number":6184,"htm_reference":6185,"full_url":6186},"EX-4.4","d921629dex44.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525172601/d921629dex44.htm",{"exhibit_number":6188,"htm_reference":6189,"full_url":6190},"EX-5","d921629dex5.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525172601/d921629dex5.htm",{"exhibit_number":6192,"htm_reference":6193,"full_url":6194},"EX-8","d921629dex8.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525172601/d921629dex8.htm",{"symbol":5,"accessionnumber":5540,"filingdate":1621,"sec_url":5542,"tags":6196,"headline":6199,"summary":6200,"sector":5949,"industry":5950,"date_processed":6201,"impact_score":5986,"exhibits":6202,"isLocked":5974},{"8.01":6197,"9.01":6198},[6159,6091],[6093],"Welltower Inc. Files Prospectus Supplement for Share Resale","On July 29, 2025, Welltower Inc. filed a prospectus supplement with the SEC to register the resale of 949,412 shares of its common stock, issued as consideration for the recent acquisition of certain properties. The Company is also providing legal and tax opinions from Gibson, Dunn & Crutcher LLP as exhibits.","2025-08-22 02:50:55",[6203,6206],{"exhibit_number":5959,"htm_reference":6204,"full_url":6205},"d906740dex51.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525167447/d906740dex51.htm",{"exhibit_number":5967,"htm_reference":6207,"full_url":6208},"d906740dex81.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525167447/d906740dex81.htm",{"symbol":5,"accessionnumber":5545,"filingdate":1627,"sec_url":5547,"tags":6210,"headline":6212,"summary":6213,"sector":5949,"industry":5950,"date_processed":6214,"impact_score":5986,"exhibits":6215,"isLocked":5974},{"2.02":6211},[5980,6049],"Welltower Inc. Reports Strong Second Quarter 2025 Financial Results","Welltower Inc. announced its second quarter 2025 financial results on July 28, 2025. The company reported net income attributable to common stockholders of $0.45 per diluted share, an increase from $0.42 per diluted share in the prior year. Normalized Funds from Operations (FFO) attributable to common stockholders rose to $1.28 per diluted share, up from $1.05 per diluted share in the second quarter of 2024. The company also saw notable growth in its Seniors Housing Operating (SHO) portfolio, with same-store revenue and Same-Store Net Operating Income (SSNOI) increasing by 10.1% and 23.4%, respectively. Additionally, Welltower completed $9.2 billion of pro rata investment activity year-to-date and enhanced its liquidity profile. The company has also increased its quarterly dividend by 10.4%.","2025-08-22 03:04:32",[6216,6219],{"exhibit_number":5989,"htm_reference":6217,"full_url":6218},"a2q25earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000027/a2q25earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":6220,"full_url":6221},"a2q25supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000027/a2q25supplement992.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1741,"sec_url":5552,"tags":6223,"headline":6176,"summary":6226,"sector":5949,"industry":5950,"date_processed":6227,"impact_score":6228,"exhibits":6229,"isLocked":5974},{"8.01":6224,"9.01":6225},[6170],[6127],"On June 27, 2025, Welltower OP LLC issued $600,000,000 aggregate principal amount of 4.500% Notes due 2030 and $650,000,000 aggregate principal amount of 5.125% Notes due 2035. These notes are fully and unconditionally guaranteed by Welltower Inc. The proceeds will be used for general corporate purposes, including debt repayment and investment in healthcare and seniors housing properties.","2025-08-22 07:17:35","LOW",[6230,6233,6237,6240],{"exhibit_number":5955,"htm_reference":6231,"full_url":6232},"d812965dex11.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525151295/d812965dex11.htm",{"exhibit_number":6234,"htm_reference":6235,"full_url":6236},"EX-4.3","d812965dex43.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525151295/d812965dex43.htm",{"exhibit_number":6188,"htm_reference":6238,"full_url":6239},"d812965dex5.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525151295/d812965dex5.htm",{"exhibit_number":6192,"htm_reference":6241,"full_url":6242},"d812965dex8.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525151295/d812965dex8.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1867,"sec_url":5557,"tags":6244,"headline":6248,"summary":6249,"sector":5949,"industry":5950,"date_processed":6250,"impact_score":6228,"exhibits":6251,"isLocked":5974},{"5.07":6245,"9.01":6247},[6246],"Director Elections Results",[6093],"Welltower Inc. Announces Results of 2025 Annual Meeting of Shareholders","Welltower Inc. held its 2025 Annual Meeting of Shareholders on May 22, 2025, where shareholders elected nine directors, ratified the selection of Ernst & Young LLP as the independent registered public accounting firm, approved the compensation of named executive officers on an advisory basis, and approved the Welltower Inc. Amended and Restated 2022 Long-Term Incentive Plan.","2025-08-22 18:30:27",[6252],{"exhibit_number":6069,"htm_reference":6253,"full_url":6254},"d904329dex101.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525125835/d904329dex101.htm",{"symbol":5,"accessionnumber":5565,"filingdate":1969,"sec_url":5567,"tags":6256,"headline":6259,"summary":6260,"sector":5949,"industry":5950,"date_processed":6261,"impact_score":5952,"exhibits":6262,"isLocked":5974},{"2.02":6257,"9.01":6258},[5980,5982],[6093],"Welltower Announces Strong Q1 2025 Results and Dividend","Welltower Inc. reported a net income of $0.40 per diluted share for the first quarter of 2025, with normalized funds from operations (FFO) of $1.20 per diluted share. The company also announced a cash dividend of $0.67 per share, paid on May 22, 2025. Additionally, Welltower completed $2.8 billion of gross investments during the quarter, including $2.7 billion in acquisitions and loan funding, and $142 million in development funding. The company revised its full-year net income guidance to a range of $1.70 to $1.84 per diluted share and normalized FFO guidance to a range of $4.90 to $5.04 per diluted share.","2025-08-23 13:36:37",[],{"symbol":5,"accessionnumber":5570,"filingdate":2072,"sec_url":5572,"tags":6264,"headline":6267,"summary":6268,"sector":5949,"industry":5950,"date_processed":6269,"impact_score":5952,"exhibits":6270,"isLocked":5974},{"8.01":6265,"9.01":6266},[6091],[6093],"Welltower Inc. Files New Registration Statement and Announces At-the-Market Offering","On March 28, 2025, Welltower Inc. entered into an equity distribution agreement for an at-the-market offering of up to $7.5 billion in common stock. The company also filed a new registration statement on Form S-3 to replace its prior registration statement. Additionally, Welltower filed several prospectus supplements related to its various securities offerings. Legal and tax opinions were filed as exhibits.","2025-08-23 18:11:05",[],{"symbol":5,"accessionnumber":5580,"filingdate":2216,"sec_url":5582,"tags":6272,"headline":6275,"summary":6276,"sector":5949,"industry":5950,"date_processed":6277,"impact_score":5952,"exhibits":6278,"isLocked":5974},{"2.02":6273,"9.01":6274},[5982,5980],[6093],"Welltower Reports 2024 Fourth Quarter Earnings with 18% Increase in Normalized FFO","Welltower Inc. reported a net income attributable to common stockholders of $0.19 per diluted share and normalized funds from operations (FFO) attributable to common stockholders of $1.13 per diluted share for the fourth quarter of 2024. The company experienced a 17.7% increase in normalized FFO and a 12.8% increase in same store net operating income (NOI) for the quarter. Welltower also completed $2.4 billion of gross investments, including $2.2 billion in acquisitions and loan funding, and $233 million in development funding. The company's board of directors declared a cash dividend of $0.67 per share for the quarter, marking the 215th consecutive quarterly cash dividend.","2025-11-13 23:37:20",[6279,6282],{"exhibit_number":5989,"htm_reference":6280,"full_url":6281},"a4q24earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000006/a4q24earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":6283,"full_url":6284},"a4q24supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670425000006/a4q24supplement992.htm",{"symbol":5,"accessionnumber":5585,"filingdate":2365,"sec_url":5587,"tags":6286,"headline":6294,"summary":6295,"sector":5949,"industry":5950,"date_processed":6296,"impact_score":5986,"exhibits":6297,"isLocked":5974},{"5.02":6287,"8.01":6292,"9.01":6293},[6288,6289,6290,6291],"New President Appointed","New COO Appointed","New CFO Appointed","New CAO Appointed",[6170],[6127],"Welltower Announces Executive Promotions","On January 2, 2025, Welltower Inc. announced several key executive promotions, including Nikhil Chaudhri and Tim McHugh as Co-Presidents. Other promotions include John Burkart as Vice Chairman & Chief Operating Officer, Matthew McQueen as Chief Legal Officer, John Olympitis as Executive Vice President - Head of Corporate Development, Edward Cheung as Executive Vice President - International Investments, and Patrick Keppenne as Senior Vice President - Investments.","2025-11-21 23:06:06",[6298],{"exhibit_number":5989,"htm_reference":6299,"full_url":6300},"d919574dex991.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312525000200/d919574dex991.htm",{"symbol":5,"accessionnumber":5590,"filingdate":2457,"sec_url":5592,"tags":6302,"headline":6305,"summary":6306,"sector":5949,"industry":5950,"date_processed":6307,"impact_score":5952,"exhibits":6308,"isLocked":5974},{"5.02":6303},[6304],"Board Member Departure","Diana W. Reid Resigns from Welltower Inc. Board","On December 3, 2024, Diana W. Reid resigned from the Board of Directors of Welltower Inc., effective immediately. Reid's resignation is due to her new role as CEO of Freddie Mac. The Board size is now reduced to nine directors.","2025-11-25 23:57:51",[],{"symbol":5,"accessionnumber":5600,"filingdate":2602,"sec_url":5602,"tags":6310,"headline":6313,"summary":6314,"sector":5949,"industry":5950,"date_processed":6315,"impact_score":5952,"exhibits":6316,"isLocked":5974},{"8.01":6311,"9.01":6312},[6091],[6093],"Welltower Inc. Enters New Equity Distribution Agreement","On October 29, 2024, Welltower Inc. entered into a new equity distribution agreement with Welltower OP LLC and various sales agents, enabling the issuance and sale of up to $5 billion of its common stock through the sales agents. The company also terminated its prior equity distribution agreement dated April 30, 2024. Additionally, Welltower Inc. filed financial statements and related exhibits as part of this current report.","2025-12-05 23:16:22",[6317,6320,6323],{"exhibit_number":5955,"htm_reference":6318,"full_url":6319},"d898577dex11.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524246213/d898577dex11.htm",{"exhibit_number":5959,"htm_reference":6321,"full_url":6322},"d898577dex51.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524246213/d898577dex51.htm",{"exhibit_number":5967,"htm_reference":6324,"full_url":6325},"d898577dex81.htm","https://www.sec.gov/Archives/edgar/data/766704/000119312524246213/d898577dex81.htm",{"symbol":5,"accessionnumber":5605,"filingdate":2608,"sec_url":5607,"tags":6327,"headline":6330,"summary":6331,"sector":5949,"industry":5950,"date_processed":6332,"impact_score":5952,"exhibits":6333,"isLocked":5974},{"2.02":6328,"9.01":6329},[5980,5982],[6093],"Welltower Reports Strong Third Quarter 2024 Results","Welltower Inc. reported robust financial results for the third quarter of 2024, with net income attributable to common stockholders at $0.73 per diluted share and normalized funds from operations (FFO) attributable to common stockholders increasing by 20.7% to $1.11 per diluted share. The company achieved significant portfolio growth, including $2.4 billion in gross investments, and improved its net debt to Adjusted EBITDA ratio to 3.73x. Additionally, the Board declared a quarterly cash dividend of $0.67 per share, marking the 214th consecutive quarterly dividend.","2025-12-05 23:19:00",[6334,6337],{"exhibit_number":5989,"htm_reference":6335,"full_url":6336},"a3q24earningsrelease991.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000037/a3q24earningsrelease991.htm",{"exhibit_number":5993,"htm_reference":6338,"full_url":6339},"a3q24supplement992.htm","https://www.sec.gov/Archives/edgar/data/766704/000076670424000037/a3q24supplement992.htm",null,1789889920238]