{"ticker": "JAVA", "overview": {"cik": "709519", "ticker": "SUNW", "name": "SUN MICROSYSTEMS, INC.", "industry": "Electronic Computers", "country": "United States", "sic": "3571", "announcements": [{"form": "SC 13G", "date": "2010-02-16", "title": "Passive stake (13G)", "accession": "0001011438-10-000098", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004067", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004066", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004065", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004064", "price_sensitive": false}, {"form": "15-12G", "date": "2010-02-05", "title": "FORM 15-12G", "accession": "0001193125-10-022780", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017396", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017391", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017389", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017387", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017383", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017382", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017379", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017375", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017374", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017371", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017369", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017365", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017362", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017359", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017358", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017355", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017350", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017348", "price_sensitive": false}, {"form": "8-K", "date": "2010-01-29", "title": "FORM 8-K", "accession": "0001193125-10-017049", "price_sensitive": true}]}, "description": "SUN MICROSYSTEMS, INC. trades as JAVA on the NYSE Arca and is registered in the United States, classified under Electronic Computers (SIC 3571). Privy Trades holds 108 insider filings for the company, from November 2007 to August 2009. Across those, 13 insiders disclosed 1 open-market purchase totalling $429.90K against 21 sales totalling $5.19M. The most recent filing on record is dated 26 January 2010.", "exchange": "NYSE Arca", "stats": {"buy_n": 1, "buy_sum": 429900.0, "sell_n": 21, "sell_sum": 5190917.625, "net": -4761017.625, "insiders": 13, "first_date": "2007-11-12", "last_date": "2009-08-26"}, "metrics": {"ticker": "JAVA", "has_prices": true, "as_of": "2026-10-09", "last": 81.57, "prev_close": 31.72, "change": 49.849999999999994, "change_pct": 1.5715636822194199, "session_volume": 762364.0, "vwap_5": 81.1248452442973, "vwap_20": 80.52647427913705, "vwap_60": 81.00634058917396, "vwap_250": 79.35453455637045, "high_52w": 83.84, "low_52w": 26.42, "avg_volume_20": 452121.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001181431-10-004853", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Jonathan I. Schwartz", "who_key": "SCHWARTZ JONATHAN I", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004853/0001181431-10-004853-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004862", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Michael E. Lehman", "who_key": "LEHMAN MICHAEL E", "role": "CFO, EVP Corporate Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CFO files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004862/0001181431-10-004862-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004864", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "John F. Fowler", "who_key": "Fowler John F", "role": "EVP Systems Group", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004864/0001181431-10-004864-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004865", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Gregory M. Papadopoulos", "who_key": "PAPADOPOULOS GREGORY M", "role": "EVP, R&D & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004865/0001181431-10-004865-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004866", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Peter Ryan", "who_key": "RYAN PETER", "role": "EVP, Global Sales and Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004866/0001181431-10-004866-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004867", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Vengalil K. Chatterjee-Tandon", "who_key": "Chatterjee-Tandon Vengalil K", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004867/0001181431-10-004867-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004868", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Michael A. Dillon", "who_key": "DILLON MICHAEL A", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004868/0001181431-10-004868-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004869", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Anil P. Gadre", "who_key": "Gadre Anil P", "role": "EVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004869/0001181431-10-004869-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004870", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "William N. MacGowan", "who_key": "MacGowan William N", "role": "Chief HR Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004870/0001181431-10-004870-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004871", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Michael E. Splain", "who_key": "Splain Michael E", "role": "EVP, Microelectronics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004871/0001181431-10-004871-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004872", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Brian Joseph Sutphin", "who_key": "Sutphin Brian Joseph", "role": "EVP, Corporate Dev. & Alliance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004872/0001181431-10-004872-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004873", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "James L. Barksdale", "who_key": "BARKSDALE JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004873/0001181431-10-004873-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004874", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Stephen M. Bennett", "who_key": "BENNETT STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004874/0001181431-10-004874-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004875", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Peter L. S. Currie", "who_key": "CURRIE PETER L S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004875/0001181431-10-004875-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004876", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Robert J. Finocchio", "who_key": "FINOCCHIO ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004876/0001181431-10-004876-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004877", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "James H. Greene Jr", "who_key": "GREENE JAMES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004877/0001181431-10-004877-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004878", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Michael E. Marks", "who_key": "MARKS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004878/0001181431-10-004878-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004879", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Rahul N. Merchant", "who_key": "Merchant Rahul N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004879/0001181431-10-004879-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004880", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Patricia E. Mitchell", "who_key": "MITCHELL PATRICIA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004880/0001181431-10-004880-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004881", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "M. Kenneth Oshman", "who_key": "OSHMAN M KENNETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004881/0001181431-10-004881-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-004882", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "P. Anthony Ridder", "who_key": "RIDDER P ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110004882/0001181431-10-004882-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-005001", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Scott G. McNealy", "who_key": "MCNEALY SCOTT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110005001/0001181431-10-005001-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-10-005002", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Scott G. McNealy", "who_key": "MCNEALY SCOTT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143110005002/0001181431-10-005002-index.htm", "trade_date": "2010-01-26", "timestamp": "2010-01-26", "mins": 8819510}, {"id": "0001181431-09-051855", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Michael E. Splain", "who_key": "Splain Michael E", "role": "EVP, Microelectronics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5375.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109051855/0001181431-09-051855-index.htm", "trade_date": "2009-11-16", "timestamp": "2009-11-16", "mins": 8921750}, {"id": "0001181431-09-051884", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Vengalil K. Chatterjee-Tandon", "who_key": "Chatterjee-Tandon Vengalil K", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2392.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109051884/0001181431-09-051884-index.htm", "trade_date": "2009-11-16", "timestamp": "2009-11-16", "mins": 8921750}, {"id": "0001181431-09-052092", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Peter Ryan", "who_key": "RYAN PETER", "role": "EVP, Global Sales and Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7126.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109052092/0001181431-09-052092-index.htm", "trade_date": "2009-11-16", "timestamp": "2009-11-16", "mins": 8921750}, {"id": "0001181431-09-048817", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Vengalil K. Chatterjee-Tandon", "who_key": "Chatterjee-Tandon Vengalil K", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2456.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on JAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109048817/0001181431-09-048817-index.htm", "trade_date": "2009-10-26", "timestamp": "2009-10-26", "mins": 8951990}, {"id": "0001181431-09-041346", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Michael E. Lehman", "who_key": "LEHMAN MICHAEL E", "role": "CFO & EVP, Corporate Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 139950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "The money boss sells $140K of JAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109041346/0001181431-09-041346-index.htm", "trade_date": "2009-08-26", "timestamp": "2009-08-26", "mins": 9039830}, {"id": "0001181431-09-037978", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Peter Ryan", "who_key": "RYAN PETER", "role": "EVP, Global Sales and Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 229796.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider offloads $230K of JAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109037978/0001181431-09-037978-index.htm", "trade_date": "2009-08-04", "timestamp": "2009-08-04", "mins": 9071510}, {"id": "0001181431-09-038186", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Gregory M. Papadopoulos", "who_key": "PAPADOPOULOS GREGORY M", "role": "EVP, R&D & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 261324.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider offloads $261K of JAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109038186/0001181431-09-038186-index.htm", "trade_date": "2009-08-04", "timestamp": "2009-08-04", "mins": 9071510}], "recent_buys": [{"id": "0001181431-08-013879", "src": "INSIDERS", "ticker": "JAVA", "cik": "709519", "company": "Sun Microsystems", "company_raw": "SUN MICROSYSTEMS, INC.", "who": "Peter L. S. Currie", "who_key": "CURRIE PETER L S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 429900.0, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "The boardroom is buying: $430K of JAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108013879/0001181431-08-013879-index.htm", "trade_date": "2008-02-22", "timestamp": "2008-02-22", "mins": 9833270}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael E. Marks", "who_key": "MARKS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1661960.0, "net": -1661960.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 761600.0000000001, "date": "2009-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109048070/0001181431-09-048070-index.htm"}, {"action": "SELL", "amount": 900360.0, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108049526/0001181431-08-049526-index.htm"}], "latest": {"action": "SELL", "amount": 761600.0000000001, "date": "2009-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109048070/0001181431-09-048070-index.htm"}}, {"who": "Scott G. McNealy", "who_key": "MCNEALY SCOTT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1602541.8325, "net": -1602541.8325, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 607175.27, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109037272/0001181431-09-037272-index.htm"}, {"action": "SELL", "amount": 57682.5, "date": "2009-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109037029/0001181431-09-037029-index.htm"}, {"action": "SELL", "amount": 200591.5625, "date": "2009-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109021522/0001181431-09-021522-index.htm"}, {"action": "SELL", "amount": 333745.5, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108045580/0001181431-08-045580-index.htm"}, {"action": "SELL", "amount": 64187.5, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108045013/0001181431-08-045013-index.htm"}, {"action": "SELL", "amount": 339159.5, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108027591/0001181431-08-027591-index.htm"}], "latest": {"action": "SELL", "amount": 607175.27, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109037272/0001181431-09-037272-index.htm"}}, {"who": "Gregory M. Papadopoulos", "who_key": "PAPADOPOULOS GREGORY M", "role": "EVP, R&D & CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 808044.9924999999, "net": -808044.9924999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261324.0, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109038186/0001181431-09-038186-index.htm"}, {"action": "SELL", "amount": 546719.7, "date": "2009-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109025154/0001181431-09-025154-index.htm"}, {"action": "SELL", "amount": 1.2925, "date": "2007-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143107069214/0001181431-07-069214-index.htm"}], "latest": {"action": "SELL", "amount": 261324.0, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109038186/0001181431-09-038186-index.htm"}}, {"who": "Peter L. S. Currie", "who_key": "CURRIE PETER L S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 429900.0, "sold": 0, "net": 429900.0, "trades": 1, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 429900.0, "date": "2008-02-22", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108013879/0001181431-08-013879-index.htm"}], "latest": {"action": "BUY", "amount": 429900.0, "date": "2008-02-22", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108013879/0001181431-08-013879-index.htm"}}, {"who": "John F. Fowler", "who_key": "Fowler John F", "role": "EVP, Systems Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 421162.3975, "net": -421162.3975, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421162.3975, "date": "2008-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108049422/0001181431-08-049422-index.htm"}], "latest": {"action": "SELL", "amount": 421162.3975, "date": "2008-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143108049422/0001181431-08-049422-index.htm"}}, {"who": "Peter Ryan", "who_key": "RYAN PETER", "role": "EVP, Global Sales and Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 287884.97000000003, "net": -287884.97000000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229796.92, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109037978/0001181431-09-037978-index.htm"}, {"action": "SELL", "amount": 58088.05, "date": "2009-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109024674/0001181431-09-024674-index.htm"}], "latest": {"action": "SELL", "amount": 229796.92, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109037978/0001181431-09-037978-index.htm"}}, {"who": "William N. MacGowan", "who_key": "MacGowan William N", "role": "Chief HR Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 154127.94999999998, "net": -154127.94999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154127.94999999998, "date": "2009-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109025351/0001181431-09-025351-index.htm"}], "latest": {"action": "SELL", "amount": 154127.94999999998, "date": "2009-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109025351/0001181431-09-025351-index.htm"}}, {"who": "Michael E. Lehman", "who_key": "LEHMAN MICHAEL E", "role": "CFO & EVP, Corporate Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 139950.0, "net": -139950.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 139950.0, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109041346/0001181431-09-041346-index.htm"}], "latest": {"action": "SELL", "amount": 139950.0, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/709519/000118143109041346/0001181431-09-041346-index.htm"}}], "activity": [], "announcements": [{"form": "SC 13G", "date": "2010-02-16", "title": "Passive stake (13G)", "accession": "0001011438-10-000098", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004067", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004066", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004065", "price_sensitive": false}, {"form": "NO ACT", "date": "2010-02-05", "title": "AUTO-GENERATED PAPER DOCUMENT", "accession": "9999999997-10-004064", "price_sensitive": false}, {"form": "15-12G", "date": "2010-02-05", "title": "FORM 15-12G", "accession": "0001193125-10-022780", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017396", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017391", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017389", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017387", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017383", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017382", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017379", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017375", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017374", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017371", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017369", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017365", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017362", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017359", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017358", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-8", "accession": "0001193125-10-017355", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017350", "price_sensitive": false}, {"form": "S-8 POS", "date": "2010-02-01", "title": "POST-EFFECTIVE AMENDMENT NO. 2 TO FORM S-8", "accession": "0001193125-10-017348", "price_sensitive": false}, {"form": "8-K", "date": "2010-01-29", "title": "FORM 8-K", "accession": "0001193125-10-017049", "price_sensitive": true}], "performance": {"ticker": "JAVA", "has_prices": true, "summary": {"n": 1, "avg": 0.6313902116587298, "win_rate": 1.0, "best": 0.6313902116587298, "worst": 0.6313902116587298, "as_of": "2026-10-09"}, "buys": [{"who": "CURRIE PETER L S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 429900.0, "date": "2008-02-22", "score": 61.6, "ref_price": 50.0003, "return": 0.6313902116587298}]}, "price_series": [{"date": "2021-10-05", "close": 50.0003, "volume": 739.0}, {"date": "2021-10-06", "close": 49.9325, "volume": 218.0}, {"date": "2021-10-07", "close": 50.2239, "volume": 21.0}, {"date": "2021-10-08", "close": 50.3373, "volume": 143.0}, {"date": "2021-10-11", "close": 49.9984, "volume": 852.0}, {"date": "2021-10-12", "close": 49.7975, "volume": 148.0}, {"date": "2021-10-13", "close": 49.7935, "volume": 47.0}, {"date": "2021-10-14", "close": 50.5081, "volume": 101.0}, {"date": "2021-10-15", "close": 51.0585, "volume": 313.0}, {"date": "2021-10-18", "close": 50.9283, "volume": 223.0}, {"date": "2021-10-19", "close": 51.2233, "volume": 101.0}, {"date": "2021-10-20", "close": 51.6485, "volume": 104.0}, {"date": "2021-10-21", "close": 51.6091, "volume": 35.0}, {"date": "2021-10-22", "close": 51.8571, "volume": 205.0}, {"date": "2021-10-25", "close": 51.913, "volume": 28.0}, {"date": "2021-10-26", "close": 51.9273, "volume": 7.0}, {"date": "2021-10-27", "close": 51.1156, "volume": 103.0}, {"date": "2021-10-28", "close": 51.504, "volume": 3.0}, {"date": "2021-10-29", "close": 51.3886, "volume": 20365.0}, {"date": "2021-11-01", "close": 51.7472, "volume": 198.0}, {"date": "2021-11-02", "close": 51.7475, "volume": 115.0}, {"date": "2021-11-03", "close": 52.3069, "volume": 517.0}, {"date": "2021-11-04", "close": 52.0519, "volume": 830.0}, {"date": "2021-11-05", "close": 52.5542, "volume": 14.0}, {"date": "2021-11-08", "close": 52.6558, "volume": 237.0}, {"date": "2021-11-09", "close": 52.5392, "volume": 688.0}, {"date": "2021-11-10", "close": 52.285, "volume": 185.0}, {"date": "2021-11-11", "close": 52.3525, "volume": 9.0}, {"date": "2021-11-12", "close": 52.4471, "volume": 101.0}, {"date": "2021-11-15", "close": 52.4242, "volume": 4.0}, {"date": "2021-11-16", "close": 52.3046, "volume": 761.0}, {"date": "2021-11-17", "close": 52.0621, "volume": 26.0}, {"date": "2021-11-18", "close": 51.9183, "volume": 1704.0}, {"date": "2021-11-19", "close": 51.2805, "volume": 689.0}, {"date": "2021-11-22", "close": 51.667, "volume": 7.0}, {"date": "2021-11-23", "close": 52.1209, "volume": 6.0}, {"date": "2021-11-24", "close": 51.9948, "volume": 261.0}, {"date": "2021-11-26", "close": 50.329, "volume": 470.0}, {"date": "2021-11-29", "close": 50.63, "volume": 121.0}, {"date": "2021-11-30", "close": 49.3339, "volume": 238.0}, {"date": "2021-12-01", "close": 48.926, "volume": 63.0}, {"date": "2021-12-02", "close": 50.0005, "volume": 291.0}, {"date": "2021-12-03", "close": 49.8186, "volume": 461.0}, {"date": "2021-12-06", "close": 50.7581, "volume": 10.0}, {"date": "2021-12-07", "close": 51.4621, "volume": 402.0}, {"date": "2021-12-08", "close": 51.534, "volume": 35.0}, {"date": "2021-12-09", "close": 51.3573, "volume": 53.0}, {"date": "2021-12-10", "close": 51.557, "volume": 50.0}, {"date": "2021-12-13", "close": 50.9905, "volume": 27.0}, {"date": "2021-12-14", "close": 50.9905, "volume": null}, {"date": "2021-12-15", "close": 51.2109, "volume": 286.0}, {"date": "2021-12-16", "close": 51.425, "volume": 722.0}, {"date": "2021-12-17", "close": 50.7412, "volume": 1105.0}, {"date": "2021-12-20", "close": 50.1015, "volume": 458.0}, {"date": "2021-12-21", "close": 50.999, "volume": 3605.0}, {"date": "2021-12-22", "close": 51.38, "volume": 250.0}, {"date": "2021-12-23", "close": 51.8795, "volume": 427.0}, {"date": "2021-12-27", "close": 52.2887, "volume": 14.0}, {"date": "2021-12-28", "close": 52.3496, "volume": 507.0}, {"date": "2021-12-29", "close": 52.4977, "volume": 652.0}, {"date": "2021-12-30", "close": 52.3441, "volume": 92.0}, {"date": "2021-12-31", "close": 52.3529, "volume": 223.0}, {"date": "2022-01-03", "close": 52.8144, "volume": 149.0}, {"date": "2022-01-04", "close": 53.6238, "volume": 4884.0}, {"date": "2022-01-05", "close": 53.1162, "volume": 225.0}, {"date": "2022-01-06", "close": 53.2906, "volume": 671.0}, {"date": "2022-01-07", "close": 53.718, "volume": 305.0}, {"date": "2022-01-10", "close": 53.5062, "volume": 750.0}, {"date": "2022-01-11", "close": 54.0833, "volume": 47.0}, {"date": "2022-01-12", "close": 54.2109, "volume": 2656.0}, {"date": "2022-01-13", "close": 54.1304, "volume": 9037.0}, {"date": "2022-01-14", "close": 54.2598, "volume": 4406.0}, {"date": "2022-01-18", "close": 53.5271, "volume": 5144.0}, {"date": "2022-01-19", "close": 53.013, "volume": 4998.0}, {"date": "2022-01-20", "close": 52.4741, "volume": 34664.0}, {"date": "2022-01-21", "close": 51.7086, "volume": 4342.0}, {"date": "2022-01-24", "close": 51.8348, "volume": 14825.0}, {"date": "2022-01-25", "close": 51.9087, "volume": 481.0}, {"date": "2022-01-26", "close": 51.8135, "volume": 3709.0}, {"date": "2022-01-27", "close": 51.67, "volume": 6228.0}, {"date": "2022-01-28", "close": 52.1049, "volume": 6367.0}, {"date": "2022-01-31", "close": 52.6091, "volume": 620.0}, {"date": "2022-02-01", "close": 53.2554, "volume": 5461.0}, {"date": "2022-02-02", "close": 53.6119, "volume": 4840.0}, {"date": "2022-02-03", "close": 53.0465, "volume": 12453.0}, {"date": "2022-02-04", "close": 53.1739, "volume": 1979.0}, {"date": "2022-02-07", "close": 53.2412, "volume": 2240.0}, {"date": "2022-02-08", "close": 53.9874, "volume": 1338.0}, {"date": "2022-02-09", "close": 54.5595, "volume": 1236.0}, {"date": "2022-02-10", "close": 54.0348, "volume": 1676.0}, {"date": "2022-02-11", "close": 53.5866, "volume": 1310.0}, {"date": "2022-02-14", "close": 53.1336, "volume": 1058.0}, {"date": "2022-02-15", "close": 53.7858, "volume": 2559.0}, {"date": "2022-02-16", "close": 54.0488, "volume": 3348.0}, {"date": "2022-02-17", "close": 53.2125, "volume": 1728.0}, {"date": "2022-02-18", "close": 52.9935, "volume": 1640.0}, {"date": "2022-02-22", "close": 52.4667, "volume": 2270.0}, {"date": "2022-02-23", "close": 51.8642, "volume": 1330.0}, {"date": "2022-02-24", "close": 51.7227, "volume": 1127.0}, {"date": "2022-02-25", "close": 53.1786, "volume": 2654.0}, {"date": "2022-02-28", "close": 53.0092, "volume": 6888.0}, {"date": "2022-03-01", "close": 52.0208, "volume": 1466.0}, {"date": "2022-03-02", "close": 53.088, "volume": 330.0}, {"date": "2022-03-03", "close": 52.8147, "volume": 1375.0}, {"date": "2022-03-04", "close": 52.5734, "volume": 2534.0}, {"date": "2022-03-07", "close": 51.1845, "volume": 1211.0}, {"date": "2022-03-08", "close": 50.8011, "volume": 8315.0}, {"date": "2022-03-09", "close": 51.7232, "volume": 721.0}, {"date": "2022-03-10", "close": 51.85, "volume": 12460.0}, {"date": "2022-03-11", "close": 51.3937, "volume": 11059.0}, {"date": "2022-03-14", "close": 51.4428, "volume": 2586.0}, {"date": "2022-03-15", "close": 52.0184, "volume": 2242.0}, {"date": "2022-03-16", "close": 52.8183, "volume": 20921.0}, {"date": "2022-03-17", "close": 53.53, "volume": 33015.0}, {"date": "2022-03-18", "close": 53.6554, "volume": 22313.0}, {"date": "2022-03-21", "close": 53.8396, "volume": 1004.0}, {"date": "2022-03-22", "close": 54.1168, "volume": 12318.0}, {"date": "2022-03-23", "close": 53.5847, "volume": 636.0}, {"date": "2022-03-24", "close": 54.063, "volume": 679.0}, {"date": "2022-03-25", "close": 54.65, "volume": 2633.0}, {"date": "2022-03-28", "close": 54.4293, "volume": 2861.0}, {"date": "2022-03-29", "close": 54.8809, "volume": 8190.0}, {"date": "2022-03-30", "close": 54.6634, "volume": 574.0}, {"date": "2022-03-31", "close": 53.977, "volume": 3685.0}, {"date": "2022-04-01", "close": 54.0885, "volume": 5309.0}, {"date": "2022-04-04", "close": 53.9819, "volume": 3555.0}, {"date": "2022-04-05", "close": 53.5747, "volume": 6508.0}, {"date": "2022-04-06", "close": 53.5528, "volume": 13239.0}, {"date": "2022-04-07", "close": 53.863, "volume": 11027.0}, {"date": "2022-04-08", "close": 54.1337, "volume": 1877.0}, {"date": "2022-04-11", "close": 53.6298, "volume": 13717.0}, {"date": "2022-04-12", "close": 53.5889, "volume": 16267.0}, {"date": "2022-04-13", "close": 54.0558, "volume": 688.0}, {"date": "2022-04-14", "close": 53.8028, "volume": 2432.0}, {"date": "2022-04-18", "close": 53.6905, "volume": 4133.0}, {"date": "2022-04-19", "close": 54.3208, "volume": 1501.0}, {"date": "2022-04-20", "close": 54.807, "volume": 4594.0}, {"date": "2022-04-21", "close": 53.9996, "volume": 1636.0}, {"date": "2022-04-22", "close": 52.5555, "volume": 11244.0}, {"date": "2022-04-25", "close": 52.3799, "volume": 2893.0}, {"date": "2022-04-26", "close": 51.6304, "volume": 3892.0}, {"date": "2022-04-27", "close": 51.7142, "volume": 2481.0}, {"date": "2022-04-28", "close": 52.3132, "volume": 870.0}, {"date": "2022-04-29", "close": 50.8503, "volume": 6351.0}, {"date": "2022-05-02", "close": 50.9283, "volume": 8589.0}, {"date": "2022-05-03", "close": 51.4425, "volume": 6788.0}, {"date": "2022-05-04", "close": 52.8065, "volume": 4677.0}, {"date": "2022-05-05", "close": 51.5465, "volume": 8552.0}, {"date": "2022-05-06", "close": 51.5237, "volume": 13070.0}, {"date": "2022-05-09", "close": 49.9645, "volume": 9553.0}, {"date": "2022-05-10", "close": 49.8435, "volume": 5405.0}, {"date": "2022-05-11", "close": 49.5765, "volume": 6203.0}, {"date": "2022-05-12", "close": 49.4338, "volume": 12325.0}, {"date": "2022-05-13", "close": 50.3606, "volume": 20234.0}, {"date": "2022-05-16", "close": 50.62, "volume": 3628.0}, {"date": "2022-05-17", "close": 51.5179, "volume": 33403.0}, {"date": "2022-05-18", "close": 49.8901, "volume": 12489.0}, {"date": "2022-05-19", "close": 49.7561, "volume": 3177.0}, {"date": "2022-05-20", "close": 49.6263, "volume": 6166.0}, {"date": "2022-05-23", "close": 50.6372, "volume": 3973.0}, {"date": "2022-05-24", "close": 50.6215, "volume": 6779.0}, {"date": "2022-05-25", "close": 51.1784, "volume": 4602.0}, {"date": "2022-05-26", "close": 51.9865, "volume": 15364.0}, {"date": "2022-05-27", "close": 52.7049, "volume": 4374.0}, {"date": "2022-05-31", "close": 52.263, "volume": 2489.0}, {"date": "2022-06-01", "close": 51.9842, "volume": 3194.0}, {"date": "2022-06-02", "close": 52.44, "volume": 6897.0}, {"date": "2022-06-03", "close": 52.0364, "volume": 6947.0}, {"date": "2022-06-06", "close": 52.1388, "volume": 6128.0}, {"date": "2022-06-07", "close": 52.7677, "volume": 6248.0}, {"date": "2022-06-08", "close": 52.2127, "volume": 12765.0}, {"date": "2022-06-09", "close": 51.0905, "volume": 7267.0}, {"date": "2022-06-10", "close": 50.0079, "volume": 10130.0}, {"date": "2022-06-13", "close": 48.1998, "volume": 19059.0}, {"date": "2022-06-14", "close": 47.8743, "volume": 40495.0}, {"date": "2022-06-15", "close": 48.1922, "volume": 5999.0}, {"date": "2022-06-16", "close": 46.775, "volume": 18098.0}, {"date": "2022-06-17", "close": 46.6637, "volume": 5276.0}, {"date": "2022-06-21", "close": 47.5159, "volume": 3241.0}, {"date": "2022-06-22", "close": 47.3997, "volume": 2002.0}, {"date": "2022-06-23", "close": 47.2577, "volume": 2880.0}, {"date": "2022-06-24", "close": 48.6003, "volume": 6005.0}, {"date": "2022-06-27", "close": 48.7234, "volume": 2445.0}, {"date": "2022-06-28", "close": 48.4111, "volume": 3663.0}, {"date": "2022-06-29", "close": 48.1211, "volume": 2931.0}, {"date": "2022-06-30", "close": 47.706, "volume": 9630.0}, {"date": "2022-07-01", "close": 48.3149, "volume": 890.0}, {"date": "2022-07-05", "close": 47.7664, "volume": 5241.0}, {"date": "2022-07-06", "close": 47.746, "volume": 7244.0}, {"date": "2022-07-07", "close": 48.2834, "volume": 3949.0}, {"date": "2022-07-08", "close": 48.3093, "volume": 1185.0}, {"date": "2022-07-11", "close": 47.95, "volume": 6558.0}, {"date": "2022-07-12", "close": 47.7165, "volume": 6091.0}, {"date": "2022-07-13", "close": 47.4216, "volume": 5536.0}, {"date": "2022-07-14", "close": 46.9714, "volume": 4513.0}, {"date": "2022-07-15", "close": 47.9367, "volume": 67444.0}, {"date": "2022-07-18", "close": 47.724, "volume": 8314.0}, {"date": "2022-07-19", "close": 48.93, "volume": 22243.0}, {"date": "2022-07-20", "close": 48.9539, "volume": 12509.0}, {"date": "2022-07-21", "close": 49.126, "volume": 42512.0}, {"date": "2022-07-22", "close": 48.97, "volume": 6057.0}, {"date": "2022-07-25", "close": 49.3061, "volume": 6341.0}, {"date": "2022-07-26", "close": 48.9628, "volume": 908.0}, {"date": "2022-07-27", "close": 49.68, "volume": 30834.0}, {"date": "2022-07-28", "close": 49.98, "volume": 39227.0}, {"date": "2022-07-29", "close": 50.4245, "volume": 19752.0}, {"date": "2022-08-01", "close": 50.2, "volume": 14238.0}, {"date": "2022-08-02", "close": 49.87, "volume": 7707.0}, {"date": "2022-08-03", "close": 50.2739, "volume": 3998.0}, {"date": "2022-08-04", "close": 49.93, "volume": 6524.0}, {"date": "2022-08-05", "close": 50.1532, "volume": 5435.0}, {"date": "2022-08-08", "close": 50.3274, "volume": 9944.0}, {"date": "2022-08-09", "close": 50.39, "volume": 5973.0}, {"date": "2022-08-10", "close": 51.2, "volume": 6560.0}, {"date": "2022-08-11", "close": 51.5256, "volume": 18512.0}, {"date": "2022-08-12", "close": 52.2519, "volume": 1098845.0}, {"date": "2022-08-15", "close": 52.3292, "volume": 10127.0}, {"date": "2022-08-16", "close": 52.52, "volume": 1617.0}, {"date": "2022-08-17", "close": 52.2101, "volume": 3551.0}, {"date": "2022-08-18", "close": 52.3592, "volume": 3522.0}, {"date": "2022-08-19", "close": 51.9649, "volume": 4924.0}, {"date": "2022-08-22", "close": 51.0994, "volume": 7394.0}, {"date": "2022-08-23", "close": 51.0672, "volume": 64980.0}, {"date": "2022-08-24", "close": 51.2568, "volume": 4281.0}, {"date": "2022-08-25", "close": 51.7993, "volume": 973.0}, {"date": "2022-08-26", "close": 50.5394, "volume": 9550.0}, {"date": "2022-08-29", "close": 50.416, "volume": 13965.0}, {"date": "2022-08-30", "close": 49.7716, "volume": 23906.0}, {"date": "2022-08-31", "close": 49.5664, "volume": 8223.0}, {"date": "2022-09-01", "close": 49.5892, "volume": 11955.0}, {"date": "2022-09-02", "close": 49.2645, "volume": 8203.0}, {"date": "2022-09-06", "close": 49.044, "volume": 3364.0}, {"date": "2022-09-07", "close": 49.8357, "volume": 5664.0}, {"date": "2022-09-08", "close": 50.36, "volume": 11834.0}, {"date": "2022-09-09", "close": 51.0, "volume": 3006.0}, {"date": "2022-09-12", "close": 51.4101, "volume": 3334.0}, {"date": "2022-09-13", "close": 49.69, "volume": 45258.0}, {"date": "2022-09-14", "close": 49.7476, "volume": 5209.0}, {"date": "2022-09-15", "close": 49.6327, "volume": 6951.0}, {"date": "2022-09-16", "close": 49.3059, "volume": 2987.0}, {"date": "2022-09-19", "close": 49.4972, "volume": 7663.0}, {"date": "2022-09-20", "close": 48.83, "volume": 3401.0}, {"date": "2022-09-21", "close": 48.03, "volume": 2237.0}, {"date": "2022-09-22", "close": 47.64, "volume": 14195.0}, {"date": "2022-09-23", "close": 46.642, "volume": 12051.0}, {"date": "2022-09-26", "close": 46.138, "volume": 6035.0}, {"date": "2022-09-27", "close": 45.93, "volume": 30250.0}, {"date": "2022-09-28", "close": 46.96, "volume": 31769.0}, {"date": "2022-09-29", "close": 46.3652, "volume": 5277.0}, {"date": "2022-09-30", "close": 45.7701, "volume": 13218.0}, {"date": "2022-10-03", "close": 47.07, "volume": 51720.0}, {"date": "2022-10-04", "close": 48.3617, "volume": 23544.0}, {"date": "2022-10-05", "close": 48.3055, "volume": 4160.0}, {"date": "2022-10-06", "close": 47.8722, "volume": 9779.0}, {"date": "2022-10-07", "close": 46.9412, "volume": 351749.0}, {"date": "2022-10-10", "close": 46.73, "volume": 13004.0}, {"date": "2022-10-11", "close": 46.5912, "volume": 28791.0}, {"date": "2022-10-12", "close": 46.4214, "volume": 125273.0}, {"date": "2022-10-13", "close": 47.691, "volume": 13804.0}, {"date": "2022-10-14", "close": 46.8347, "volume": 10617.0}, {"date": "2022-10-17", "close": 47.6616, "volume": 8779.0}, {"date": "2022-10-18", "close": 48.1244, "volume": 12360.0}, {"date": "2022-10-19", "close": 47.8752, "volume": 31136.0}, {"date": "2022-10-20", "close": 47.5, "volume": 530979.0}, {"date": "2022-10-21", "close": 48.54, "volume": 453116.0}, {"date": "2022-10-24", "close": 49.0718, "volume": 34850.0}, {"date": "2022-10-25", "close": 49.7066, "volume": 350764.0}, {"date": "2022-10-26", "close": 49.9819, "volume": 65047.0}, {"date": "2022-10-27", "close": 49.9043, "volume": 37401.0}, {"date": "2022-10-28", "close": 50.8955, "volume": 120805.0}, {"date": "2022-10-31", "close": 50.748, "volume": 58272.0}, {"date": "2022-11-01", "close": 50.8435, "volume": 152731.0}, {"date": "2022-11-02", "close": 50.022, "volume": 55574.0}, {"date": "2022-11-03", "close": 49.8865, "volume": 46700.0}, {"date": "2022-11-04", "close": 50.5575, "volume": 150194.0}, {"date": "2022-11-07", "close": 51.13, "volume": 39642.0}, {"date": "2022-11-08", "close": 51.45, "volume": 44981.0}, {"date": "2022-11-09", "close": 50.45, "volume": 111678.0}, {"date": "2022-11-10", "close": 52.36, "volume": 29605.0}, {"date": "2022-11-11", "close": 52.55, "volume": 120385.0}, {"date": "2022-11-14", "close": 52.1808, "volume": 49631.0}, {"date": "2022-11-15", "close": 52.4974, "volume": 38487.0}, {"date": "2022-11-16", "close": 52.2, "volume": 75528.0}, {"date": "2022-11-17", "close": 52.12, "volume": 37434.0}, {"date": "2022-11-18", "close": 52.3216, "volume": 46559.0}, {"date": "2022-11-21", "close": 52.43, "volume": 36464.0}, {"date": "2022-11-22", "close": 53.16, "volume": 31079.0}, {"date": "2022-11-23", "close": 53.24, "volume": 36116.0}, {"date": "2022-11-25", "close": 53.3572, "volume": 13217.0}, {"date": "2022-11-28", "close": 52.62, "volume": 22484.0}, {"date": "2022-11-29", "close": 52.85, "volume": 26789.0}, {"date": "2022-11-30", "close": 53.81, "volume": 58502.0}, {"date": "2022-12-01", "close": 53.665, "volume": 40445.0}, {"date": "2022-12-02", "close": 53.69, "volume": 36060.0}, {"date": "2022-12-05", "close": 52.7064, "volume": 29155.0}, {"date": "2022-12-06", "close": 52.04, "volume": 123510.0}, {"date": "2022-12-07", "close": 51.99, "volume": 100384.0}, {"date": "2022-12-08", "close": 52.22, "volume": 103984.0}, {"date": "2022-12-09", "close": 51.76, "volume": 302394.0}, {"date": "2022-12-12", "close": 52.48, "volume": 53659.0}, {"date": "2022-12-13", "close": 52.75, "volume": 262741.0}, {"date": "2022-12-14", "close": 52.345, "volume": 65297.0}, {"date": "2022-12-15", "close": 51.38, "volume": 49009.0}, {"date": "2022-12-16", "close": 50.92, "volume": 49933.0}, {"date": "2022-12-19", "close": 50.65, "volume": 45881.0}, {"date": "2022-12-20", "close": 50.58, "volume": 111308.0}, {"date": "2022-12-21", "close": 51.29, "volume": 82592.0}, {"date": "2022-12-22", "close": 50.82, "volume": 144187.0}, {"date": "2022-12-23", "close": 51.2, "volume": 65532.0}, {"date": "2022-12-27", "close": 51.29, "volume": 40627.0}, {"date": "2022-12-28", "close": 50.74, "volume": 29241.0}, {"date": "2022-12-29", "close": 51.35, "volume": 56000.0}, {"date": "2022-12-30", "close": 51.23, "volume": 67551.0}, {"date": "2023-01-03", "close": 51.09, "volume": 36313.0}, {"date": "2023-01-04", "close": 51.64, "volume": 67643.0}, {"date": "2023-01-05", "close": 51.33, "volume": 29975.0}, {"date": "2023-01-06", "close": 52.48, "volume": 36616.0}, {"date": "2023-01-09", "close": 52.18, "volume": 37019.0}, {"date": "2023-01-10", "close": 52.5, "volume": 30210.0}, {"date": "2023-01-11", "close": 52.88, "volume": 38659.0}, {"date": "2023-01-12", "close": 53.15, "volume": 81730.0}, {"date": "2023-01-13", "close": 53.27, "volume": 93785.0}, {"date": "2023-01-17", "close": 53.123, "volume": 25853.0}, {"date": "2023-01-18", "close": 52.24, "volume": 46069.0}, {"date": "2023-01-19", "close": 51.91, "volume": 30333.0}, {"date": "2023-01-20", "close": 52.64, "volume": 24020.0}, {"date": "2023-01-23", "close": 53.12, "volume": 77990.0}, {"date": "2023-01-24", "close": 53.13, "volume": 42216.0}, {"date": "2023-01-25", "close": 53.32, "volume": 81327.0}, {"date": "2023-01-26", "close": 53.77, "volume": 71399.0}, {"date": "2023-01-27", "close": 53.61, "volume": 39843.0}, {"date": "2023-01-30", "close": 53.17, "volume": 28765.0}, {"date": "2023-01-31", "close": 53.95, "volume": 31959.0}, {"date": "2023-02-01", "close": 54.14, "volume": 30791.0}, {"date": "2023-02-02", "close": 54.25, "volume": 31794.0}, {"date": "2023-02-03", "close": 53.976, "volume": 34522.0}, {"date": "2023-02-06", "close": 53.85, "volume": 54090.0}, {"date": "2023-02-07", "close": 54.28, "volume": 31343.0}, {"date": "2023-02-08", "close": 53.76, "volume": 92100.0}, {"date": "2023-02-09", "close": 53.32, "volume": 49274.0}, {"date": "2023-02-10", "close": 53.75, "volume": 23964.0}, {"date": "2023-02-13", "close": 54.24, "volume": 37438.0}, {"date": "2023-02-14", "close": 54.2153, "volume": 73238.0}, {"date": "2023-02-15", "close": 54.15, "volume": 48203.0}, {"date": "2023-02-16", "close": 53.67, "volume": 125346.0}, {"date": "2023-02-17", "close": 53.59, "volume": 42583.0}, {"date": "2023-02-21", "close": 52.72, "volume": 56037.0}, {"date": "2023-02-22", "close": 52.59, "volume": 42912.0}, {"date": "2023-02-23", "close": 52.6811, "volume": 59521.0}, {"date": "2023-02-24", "close": 52.32, "volume": 29604.0}, {"date": "2023-02-27", "close": 52.46, "volume": 42567.0}, {"date": "2023-02-28", "close": 52.25, "volume": 28681.0}, {"date": "2023-03-01", "close": 52.24, "volume": 37357.0}, {"date": "2023-03-02", "close": 52.51, "volume": 31409.0}, {"date": "2023-03-03", "close": 53.145, "volume": 45634.0}, {"date": "2023-03-06", "close": 53.14, "volume": 31527.0}, {"date": "2023-03-07", "close": 52.1984, "volume": 88172.0}, {"date": "2023-03-08", "close": 52.09, "volume": 75289.0}, {"date": "2023-03-09", "close": 50.99, "volume": 19249.0}, {"date": "2023-03-10", "close": 50.23, "volume": 28794.0}, {"date": "2023-03-13", "close": 49.71, "volume": 298389.0}, {"date": "2023-03-14", "close": 50.35, "volume": 40542.0}, {"date": "2023-03-15", "close": 49.46, "volume": 73350.0}, {"date": "2023-03-16", "close": 50.13, "volume": 71452.0}, {"date": "2023-03-17", "close": 49.25, "volume": 60995.0}, {"date": "2023-03-20", "close": 49.8608, "volume": 17131.0}, {"date": "2023-03-21", "close": 50.38, "volume": 28006.0}, {"date": "2023-03-22", "close": 49.46, "volume": 27235.0}, {"date": "2023-03-23", "close": 49.3, "volume": 75062.0}, {"date": "2023-03-24", "close": 49.59, "volume": 142727.0}, {"date": "2023-03-27", "close": 49.97, "volume": 38832.0}, {"date": "2023-03-28", "close": 50.1, "volume": 44027.0}, {"date": "2023-03-29", "close": 50.78, "volume": 227779.0}, {"date": "2023-03-30", "close": 50.94, "volume": 96855.0}, {"date": "2023-03-31", "close": 51.48, "volume": 142653.0}, {"date": "2023-04-03", "close": 51.92, "volume": 138287.0}, {"date": "2023-04-04", "close": 51.39, "volume": 48350.0}, {"date": "2023-04-05", "close": 51.51, "volume": 96976.0}, {"date": "2023-04-06", "close": 51.605, "volume": 112074.0}, {"date": "2023-04-10", "close": 51.82, "volume": 70211.0}, {"date": "2023-04-11", "close": 52.12, "volume": 75761.0}, {"date": "2023-04-12", "close": 52.01, "volume": 40784.0}, {"date": "2023-04-13", "close": 52.44, "volume": 114982.0}, {"date": "2023-04-14", "close": 52.31, "volume": 96654.0}, {"date": "2023-04-17", "close": 52.66, "volume": 43322.0}, {"date": "2023-04-18", "close": 52.75, "volume": 58484.0}, {"date": "2023-04-19", "close": 52.74, "volume": 31537.0}, {"date": "2023-04-20", "close": 52.37, "volume": 82154.0}, {"date": "2023-04-21", "close": 52.28, "volume": 30739.0}, {"date": "2023-04-24", "close": 52.42, "volume": 39911.0}, {"date": "2023-04-25", "close": 51.695, "volume": 68370.0}, {"date": "2023-04-26", "close": 51.11, "volume": 50038.0}, {"date": "2023-04-27", "close": 51.9, "volume": 88326.0}, {"date": "2023-04-28", "close": 52.4774, "volume": 49614.0}, {"date": "2023-05-01", "close": 52.48, "volume": 120727.0}, {"date": "2023-05-02", "close": 51.64, "volume": 126307.0}, {"date": "2023-05-03", "close": 51.14, "volume": 75015.0}, {"date": "2023-05-04", "close": 50.57, "volume": 66194.0}, {"date": "2023-05-05", "close": 51.43, "volume": 45874.0}, {"date": "2023-05-08", "close": 51.45, "volume": 287012.0}, {"date": "2023-05-09", "close": 51.32, "volume": 55966.0}, {"date": "2023-05-10", "close": 51.15, "volume": 71759.0}, {"date": "2023-05-11", "close": 50.98, "volume": 68949.0}, {"date": "2023-05-12", "close": 50.92, "volume": 42054.0}, {"date": "2023-05-15", "close": 51.2, "volume": 64787.0}, {"date": "2023-05-16", "close": 50.51, "volume": 30698.0}, {"date": "2023-05-17", "close": 51.25, "volume": 71624.0}, {"date": "2023-05-18", "close": 51.44, "volume": 62567.0}, {"date": "2023-05-19", "close": 51.3799, "volume": 53755.0}, {"date": "2023-05-22", "close": 51.37, "volume": 66260.0}, {"date": "2023-05-23", "close": 51.03, "volume": 89951.0}, {"date": "2023-05-24", "close": 50.49, "volume": 126737.0}, {"date": "2023-05-25", "close": 50.32, "volume": 82115.0}, {"date": "2023-05-26", "close": 50.68, "volume": 48772.0}, {"date": "2023-05-30", "close": 50.48, "volume": 36166.0}, {"date": "2023-05-31", "close": 50.18, "volume": 128081.0}, {"date": "2023-06-01", "close": 50.53, "volume": 58683.0}, {"date": "2023-06-02", "close": 51.59, "volume": 81899.0}, {"date": "2023-06-05", "close": 51.44, "volume": 32491.0}, {"date": "2023-06-06", "close": 51.695, "volume": 38047.0}, {"date": "2023-06-07", "close": 52.07, "volume": 42612.0}, {"date": "2023-06-08", "close": 52.204, "volume": 48457.0}, {"date": "2023-06-09", "close": 52.17, "volume": 31530.0}, {"date": "2023-06-12", "close": 52.27, "volume": 68618.0}, {"date": "2023-06-13", "close": 52.66, "volume": 44698.0}, {"date": "2023-06-14", "close": 52.38, "volume": 49830.0}, {"date": "2023-06-15", "close": 53.0, "volume": 96118.0}, {"date": "2023-06-16", "close": 52.96, "volume": 45893.0}, {"date": "2023-06-20", "close": 52.36, "volume": 68470.0}, {"date": "2023-06-21", "close": 52.33, "volume": 195040.0}, {"date": "2023-06-22", "close": 52.0912, "volume": 94747.0}, {"date": "2023-06-23", "close": 51.76, "volume": 55631.0}, {"date": "2023-06-26", "close": 51.94, "volume": 41297.0}, {"date": "2023-06-27", "close": 52.4, "volume": 51173.0}, {"date": "2023-06-28", "close": 52.29, "volume": 63621.0}, {"date": "2023-06-29", "close": 52.7, "volume": 55707.0}, {"date": "2023-06-30", "close": 53.15, "volume": 103820.0}, {"date": "2023-07-03", "close": 53.47, "volume": 29958.0}, {"date": "2023-07-05", "close": 53.18, "volume": 121905.0}, {"date": "2023-07-06", "close": 52.67, "volume": 234962.0}, {"date": "2023-07-07", "close": 52.66, "volume": 366324.0}, {"date": "2023-07-10", "close": 52.97, "volume": 205355.0}, {"date": "2023-07-11", "close": 53.47, "volume": 40470.0}, {"date": "2023-07-12", "close": 53.7, "volume": 54803.0}, {"date": "2023-07-13", "close": 53.86, "volume": 53038.0}, {"date": "2023-07-14", "close": 53.52, "volume": 137064.0}, {"date": "2023-07-17", "close": 53.66, "volume": 104090.0}, {"date": "2023-07-18", "close": 54.15, "volume": 45835.0}, {"date": "2023-07-19", "close": 54.44, "volume": 83455.0}, {"date": "2023-07-20", "close": 54.78, "volume": 53945.0}, {"date": "2023-07-21", "close": 54.86, "volume": 58519.0}, {"date": "2023-07-24", "close": 55.09, "volume": 74186.0}, {"date": "2023-07-25", "close": 54.92, "volume": 205768.0}, {"date": "2023-07-26", "close": 54.98, "volume": 91345.0}, {"date": "2023-07-27", "close": 54.6, "volume": 39551.0}, {"date": "2023-07-28", "close": 54.85, "volume": 41425.0}, {"date": "2023-07-31", "close": 55.06, "volume": 64887.0}, {"date": "2023-08-01", "close": 54.88, "volume": 50333.0}, {"date": "2023-08-02", "close": 54.39, "volume": 92796.0}, {"date": "2023-08-03", "close": 54.2, "volume": 60514.0}, {"date": "2023-08-04", "close": 53.89, "volume": 35505.0}, {"date": "2023-08-07", "close": 54.34, "volume": 50292.0}, {"date": "2023-08-08", "close": 54.07, "volume": 50342.0}, {"date": "2023-08-09", "close": 53.91, "volume": 59328.0}, {"date": "2023-08-10", "close": 53.89, "volume": 74385.0}, {"date": "2023-08-11", "close": 53.99, "volume": 37721.0}, {"date": "2023-08-14", "close": 53.95, "volume": 44410.0}, {"date": "2023-08-15", "close": 53.24, "volume": 54557.0}, {"date": "2023-08-16", "close": 52.91, "volume": 97399.0}, {"date": "2023-08-17", "close": 52.69, "volume": 104701.0}, {"date": "2023-08-18", "close": 52.82, "volume": 60897.0}, {"date": "2023-08-21", "close": 52.78, "volume": 331504.0}, {"date": "2023-08-22", "close": 52.47, "volume": 53666.0}, {"date": "2023-08-23", "close": 52.77, "volume": 229882.0}, {"date": "2023-08-24", "close": 52.36, "volume": 50125.0}, {"date": "2023-08-25", "close": 52.63, "volume": 63775.0}, {"date": "2023-08-28", "close": 52.99, "volume": 50185.0}, {"date": "2023-08-29", "close": 53.5, "volume": 72225.0}, {"date": "2023-08-30", "close": 53.58, "volume": 91014.0}, {"date": "2023-08-31", "close": 53.34, "volume": 65757.0}, {"date": "2023-09-01", "close": 53.61, "volume": 58820.0}, {"date": "2023-09-05", "close": 53.05, "volume": 54422.0}, {"date": "2023-09-06", "close": 52.89, "volume": 67314.0}, {"date": "2023-09-07", "close": 52.79, "volume": 86309.0}, {"date": "2023-09-08", "close": 52.96, "volume": 65055.0}, {"date": "2023-09-11", "close": 53.02, "volume": 114158.0}, {"date": "2023-09-12", "close": 53.11, "volume": 99781.0}, {"date": "2023-09-13", "close": 53.02, "volume": 68931.0}, {"date": "2023-09-14", "close": 53.6, "volume": 62713.0}, {"date": "2023-09-15", "close": 53.2, "volume": 80980.0}, {"date": "2023-09-18", "close": 53.22, "volume": 471406.0}, {"date": "2023-09-19", "close": 52.86, "volume": 178569.0}, {"date": "2023-09-20", "close": 52.67, "volume": 56192.0}, {"date": "2023-09-21", "close": 51.99, "volume": 90748.0}, {"date": "2023-09-22", "close": 51.8, "volume": 85989.0}, {"date": "2023-09-25", "close": 52.0, "volume": 103565.0}, {"date": "2023-09-26", "close": 51.34, "volume": 83218.0}, {"date": "2023-09-27", "close": 51.34, "volume": 92047.0}, {"date": "2023-09-28", "close": 51.53, "volume": 37220.0}, {"date": "2023-09-29", "close": 51.26, "volume": 59605.0}, {"date": "2023-10-02", "close": 50.68, "volume": 83584.0}, {"date": "2023-10-03", "close": 50.12, "volume": 108597.0}, {"date": "2023-10-04", "close": 50.19, "volume": 158798.0}, {"date": "2023-10-05", "close": 50.08, "volume": 247704.0}, {"date": "2023-10-06", "close": 50.43, "volume": 68399.0}, {"date": "2023-10-09", "close": 50.81, "volume": 48608.0}, {"date": "2023-10-10", "close": 51.2, "volume": 46481.0}, {"date": "2023-10-11", "close": 51.2, "volume": 95250.0}, {"date": "2023-10-12", "close": 50.79, "volume": 35396.0}, {"date": "2023-10-13", "close": 50.89, "volume": 63429.0}, {"date": "2023-10-16", "close": 51.37, "volume": 100275.0}, {"date": "2023-10-17", "close": 51.65, "volume": 46026.0}, {"date": "2023-10-18", "close": 51.09, "volume": 70910.0}, {"date": "2023-10-19", "close": 50.58, "volume": 279010.0}, {"date": "2023-10-20", "close": 50.03, "volume": 102255.0}, {"date": "2023-10-23", "close": 49.6, "volume": 67064.0}, {"date": "2023-10-24", "close": 49.86, "volume": 57726.0}, {"date": "2023-10-25", "close": 49.58, "volume": 200725.0}, {"date": "2023-10-26", "close": 49.4, "volume": 83018.0}, {"date": "2023-10-27", "close": 48.63, "volume": 105282.0}, {"date": "2023-10-30", "close": 49.13, "volume": 188103.0}, {"date": "2023-10-31", "close": 49.52, "volume": 124739.0}, {"date": "2023-11-01", "close": 49.76, "volume": 88380.0}, {"date": "2023-11-02", "close": 50.83, "volume": 69286.0}, {"date": "2023-11-03", "close": 51.31, "volume": 115623.0}, {"date": "2023-11-06", "close": 51.17, "volume": 218303.0}, {"date": "2023-11-07", "close": 50.9, "volume": 50065.0}, {"date": "2023-11-08", "close": 50.76, "volume": 102146.0}, {"date": "2023-11-09", "close": 50.37, "volume": 124719.0}, {"date": "2023-11-10", "close": 50.84, "volume": 76894.0}, {"date": "2023-11-13", "close": 50.86, "volume": 62387.0}, {"date": "2023-11-14", "close": 51.84, "volume": 89247.0}, {"date": "2023-11-15", "close": 52.08, "volume": 91798.0}, {"date": "2023-11-16", "close": 51.92, "volume": 98952.0}, {"date": "2023-11-17", "close": 52.17, "volume": 244007.0}, {"date": "2023-11-20", "close": 52.33, "volume": 126587.0}, {"date": "2023-11-21", "close": 52.23, "volume": 80067.0}, {"date": "2023-11-22", "close": 52.43, "volume": 110308.0}, {"date": "2023-11-24", "close": 52.61, "volume": 28760.0}, {"date": "2023-11-27", "close": 52.45, "volume": 125535.0}, {"date": "2023-11-28", "close": 52.43, "volume": 61491.0}, {"date": "2023-11-29", "close": 52.51, "volume": 104079.0}, {"date": "2023-11-30", "close": 52.97, "volume": 134102.0}, {"date": "2023-12-01", "close": 53.57, "volume": 112005.0}, {"date": "2023-12-04", "close": 53.58, "volume": 91920.0}, {"date": "2023-12-05", "close": 53.19, "volume": 73975.0}, {"date": "2023-12-06", "close": 53.14, "volume": 118321.0}, {"date": "2023-12-07", "close": 53.4, "volume": 82523.0}, {"date": "2023-12-08", "close": 53.62, "volume": 96371.0}, {"date": "2023-12-11", "close": 53.98, "volume": 83615.0}, {"date": "2023-12-12", "close": 54.0, "volume": 89022.0}, {"date": "2023-12-13", "close": 54.93, "volume": 74198.0}, {"date": "2023-12-14", "close": 55.78, "volume": 153500.0}, {"date": "2023-12-15", "close": 55.47, "volume": 84618.0}, {"date": "2023-12-18", "close": 55.48, "volume": 88689.0}, {"date": "2023-12-19", "close": 55.58, "volume": 44572.0}, {"date": "2023-12-20", "close": 54.69, "volume": 151946.0}, {"date": "2023-12-21", "close": 55.2, "volume": 164189.0}, {"date": "2023-12-22", "close": 55.41, "volume": 64261.0}, {"date": "2023-12-26", "close": 55.71, "volume": 48321.0}, {"date": "2023-12-27", "close": 55.77, "volume": 76499.0}, {"date": "2023-12-28", "close": 55.81, "volume": 70651.0}, {"date": "2023-12-29", "close": 55.62, "volume": 53547.0}, {"date": "2024-01-02", "close": 55.8, "volume": 87634.0}, {"date": "2024-01-03", "close": 55.23, "volume": 89460.0}, {"date": "2024-01-04", "close": 55.21, "volume": 94490.0}, {"date": "2024-01-05", "close": 55.43, "volume": 123036.0}, {"date": "2024-01-08", "close": 55.75, "volume": 54004.0}, {"date": "2024-01-09", "close": 55.42, "volume": 242522.0}, {"date": "2024-01-10", "close": 55.49, "volume": 83436.0}, {"date": "2024-01-11", "close": 55.24, "volume": 82986.0}, {"date": "2024-01-12", "close": 55.13, "volume": 63919.0}, {"date": "2024-01-16", "close": 54.75, "volume": 47535.0}, {"date": "2024-01-17", "close": 54.39, "volume": 71467.0}, {"date": "2024-01-18", "close": 54.58, "volume": 53652.0}, {"date": "2024-01-19", "close": 55.14, "volume": 111414.0}, {"date": "2024-01-22", "close": 55.35, "volume": 100043.0}, {"date": "2024-01-23", "close": 55.56, "volume": 146727.0}, {"date": "2024-01-24", "close": 55.38, "volume": 58167.0}, {"date": "2024-01-25", "close": 55.78, "volume": 120922.0}, {"date": "2024-01-26", "close": 55.86, "volume": 103418.0}, {"date": "2024-01-29", "close": 56.09, "volume": 87129.0}, {"date": "2024-01-30", "close": 56.25, "volume": 239354.0}, {"date": "2024-01-31", "close": 55.57, "volume": 81085.0}, {"date": "2024-02-01", "close": 56.0, "volume": 142414.0}, {"date": "2024-02-02", "close": 56.14, "volume": 97745.0}, {"date": "2024-02-05", "close": 55.59, "volume": 171244.0}, {"date": "2024-02-06", "close": 55.74, "volume": 86319.0}, {"date": "2024-02-07", "close": 55.94, "volume": 174840.0}, {"date": "2024-02-08", "close": 56.07, "volume": 235674.0}, {"date": "2024-02-09", "close": 56.07, "volume": 174087.0}, {"date": "2024-02-12", "close": 56.4, "volume": 112375.0}, {"date": "2024-02-13", "close": 55.53, "volume": 119355.0}, {"date": "2024-02-14", "close": 55.82, "volume": 122259.0}, {"date": "2024-02-15", "close": 56.63, "volume": 122440.0}, {"date": "2024-02-16", "close": 56.49, "volume": 92300.0}, {"date": "2024-02-20", "close": 56.4, "volume": 248722.0}, {"date": "2024-02-21", "close": 56.66, "volume": 128904.0}, {"date": "2024-02-22", "close": 57.11, "volume": 87724.0}, {"date": "2024-02-23", "close": 57.17, "volume": 130970.0}, {"date": "2024-02-26", "close": 56.9, "volume": 94560.0}, {"date": "2024-02-27", "close": 57.15, "volume": 81473.0}, {"date": "2024-02-28", "close": 57.06, "volume": 79176.0}, {"date": "2024-02-29", "close": 57.17, "volume": 487506.0}, {"date": "2024-03-01", "close": 57.48, "volume": 709829.0}, {"date": "2024-03-04", "close": 57.62, "volume": 182728.0}, {"date": "2024-03-05", "close": 57.59, "volume": 86133.0}, {"date": "2024-03-06", "close": 57.91, "volume": 147725.0}, {"date": "2024-03-07", "close": 58.35, "volume": 112733.0}, {"date": "2024-03-08", "close": 58.28, "volume": 78306.0}, {"date": "2024-03-11", "close": 58.4, "volume": 80098.0}, {"date": "2024-03-12", "close": 58.52, "volume": 95554.0}, {"date": "2024-03-13", "close": 58.58, "volume": 62401.0}, {"date": "2024-03-14", "close": 58.23, "volume": 76511.0}, {"date": "2024-03-15", "close": 58.12, "volume": 93783.0}, {"date": "2024-03-18", "close": 58.28, "volume": 105624.0}, {"date": "2024-03-19", "close": 58.34, "volume": 75292.0}, {"date": "2024-03-20", "close": 58.82, "volume": 67890.0}, {"date": "2024-03-21", "close": 59.24, "volume": 127326.0}, {"date": "2024-03-22", "close": 58.97, "volume": 130005.0}, {"date": "2024-03-25", "close": 58.92, "volume": 102525.0}, {"date": "2024-03-26", "close": 58.83, "volume": 77069.0}, {"date": "2024-03-27", "close": 59.72, "volume": 112616.0}, {"date": "2024-03-28", "close": 59.89, "volume": 454707.0}, {"date": "2024-04-01", "close": 59.67, "volume": 56552.0}, {"date": "2024-04-02", "close": 59.23, "volume": 110165.0}, {"date": "2024-04-03", "close": 59.29, "volume": 93408.0}, {"date": "2024-04-04", "close": 58.64, "volume": 76094.0}, {"date": "2024-04-05", "close": 59.02, "volume": 65936.0}, {"date": "2024-04-08", "close": 59.16, "volume": 76347.0}, {"date": "2024-04-09", "close": 59.3, "volume": 91121.0}, {"date": "2024-04-10", "close": 58.49, "volume": 75232.0}, {"date": "2024-04-11", "close": 58.37, "volume": 100629.0}, {"date": "2024-04-12", "close": 57.48, "volume": 111557.0}, {"date": "2024-04-15", "close": 57.2, "volume": 79564.0}, {"date": "2024-04-16", "close": 56.91, "volume": 124788.0}, {"date": "2024-04-17", "close": 56.88, "volume": 156817.0}, {"date": "2024-04-18", "close": 56.91, "volume": 122265.0}, {"date": "2024-04-19", "close": 57.32, "volume": 68771.0}, {"date": "2024-04-22", "close": 57.84, "volume": 118426.0}, {"date": "2024-04-23", "close": 58.42, "volume": 111115.0}, {"date": "2024-04-24", "close": 58.41, "volume": 237471.0}, {"date": "2024-04-25", "close": 58.25, "volume": 124341.0}, {"date": "2024-04-26", "close": 58.31, "volume": 165881.0}, {"date": "2024-04-29", "close": 58.57, "volume": 55018.0}, {"date": "2024-04-30", "close": 57.86, "volume": 140347.0}, {"date": "2024-05-01", "close": 57.67, "volume": 92195.0}, {"date": "2024-05-02", "close": 58.07, "volume": 175382.0}, {"date": "2024-05-03", "close": 58.44, "volume": 189355.0}, {"date": "2024-05-06", "close": 58.95, "volume": 122591.0}, {"date": "2024-05-07", "close": 59.1, "volume": 86468.0}, {"date": "2024-05-08", "close": 59.15, "volume": 60194.0}, {"date": "2024-05-09", "close": 59.69, "volume": 108050.0}, {"date": "2024-05-10", "close": 59.84, "volume": 285848.0}, {"date": "2024-05-13", "close": 59.76, "volume": 115688.0}, {"date": "2024-05-14", "close": 59.98, "volume": 95003.0}, {"date": "2024-05-15", "close": 60.35, "volume": 96027.0}, {"date": "2024-05-16", "close": 60.27, "volume": 64467.0}, {"date": "2024-05-17", "close": 60.48, "volume": 100992.0}, {"date": "2024-05-20", "close": 60.26, "volume": 165606.0}, {"date": "2024-05-21", "close": 60.3, "volume": 99980.0}, {"date": "2024-05-22", "close": 60.09, "volume": 72874.0}, {"date": "2024-05-23", "close": 59.26, "volume": 611215.0}, {"date": "2024-05-24", "close": 59.6, "volume": 62005.0}, {"date": "2024-05-28", "close": 59.29, "volume": 61899.0}, {"date": "2024-05-29", "close": 58.58, "volume": 140608.0}, {"date": "2024-05-30", "close": 58.9, "volume": 67515.0}, {"date": "2024-05-31", "close": 59.81, "volume": 108569.0}, {"date": "2024-06-03", "close": 59.4, "volume": 68788.0}, {"date": "2024-06-04", "close": 59.1, "volume": 100610.0}, {"date": "2024-06-05", "close": 59.47, "volume": 162410.0}, {"date": "2024-06-06", "close": 59.41, "volume": 118112.0}, {"date": "2024-06-07", "close": 59.32, "volume": 104022.0}, {"date": "2024-06-10", "close": 59.51, "volume": 97731.0}, {"date": "2024-06-11", "close": 59.13, "volume": 60410.0}, {"date": "2024-06-12", "close": 59.31, "volume": 123962.0}, {"date": "2024-06-13", "close": 59.16, "volume": 104973.0}, {"date": "2024-06-14", "close": 58.85, "volume": 115388.0}, {"date": "2024-06-17", "close": 59.15, "volume": 86416.0}, {"date": "2024-06-18", "close": 59.29, "volume": 758629.0}, {"date": "2024-06-20", "close": 59.42, "volume": 140254.0}, {"date": "2024-06-21", "close": 59.46, "volume": 83317.0}, {"date": "2024-06-24", "close": 59.95, "volume": 102354.0}, {"date": "2024-06-25", "close": 59.3, "volume": 143673.0}, {"date": "2024-06-26", "close": 59.14, "volume": 230087.0}, {"date": "2024-06-27", "close": 59.12, "volume": 159821.0}, {"date": "2024-06-28", "close": 59.26, "volume": 76322.0}, {"date": "2024-07-01", "close": 58.87, "volume": 109856.0}, {"date": "2024-07-02", "close": 59.12, "volume": 424891.0}, {"date": "2024-07-03", "close": 59.06, "volume": 73746.0}, {"date": "2024-07-05", "close": 59.02, "volume": 88716.0}, {"date": "2024-07-08", "close": 59.15, "volume": 81236.0}, {"date": "2024-07-09", "close": 59.17, "volume": 84103.0}, {"date": "2024-07-10", "close": 59.76, "volume": 557722.0}, {"date": "2024-07-11", "close": 60.37, "volume": 150519.0}, {"date": "2024-07-12", "close": 60.59, "volume": 75536.0}, {"date": "2024-07-15", "close": 60.83, "volume": 137207.0}, {"date": "2024-07-16", "close": 61.82, "volume": 154261.0}, {"date": "2024-07-17", "close": 61.89, "volume": 274633.0}, {"date": "2024-07-18", "close": 61.24, "volume": 143033.0}, {"date": "2024-07-19", "close": 60.87, "volume": 472294.0}, {"date": "2024-07-22", "close": 61.16, "volume": 258162.0}, {"date": "2024-07-23", "close": 60.88, "volume": 155220.0}, {"date": "2024-07-24", "close": 60.33, "volume": 145263.0}, {"date": "2024-07-25", "close": 60.46, "volume": 281068.0}, {"date": "2024-07-26", "close": 61.35, "volume": 111408.0}, {"date": "2024-07-29", "close": 61.32, "volume": 115533.0}, {"date": "2024-07-30", "close": 61.59, "volume": 212374.0}, {"date": "2024-07-31", "close": 61.8, "volume": 78161.0}, {"date": "2024-08-01", "close": 61.22, "volume": 104497.0}, {"date": "2024-08-02", "close": 60.2, "volume": 100512.0}, {"date": "2024-08-05", "close": 58.75, "volume": 121430.0}, {"date": "2024-08-06", "close": 59.14, "volume": 110794.0}, {"date": "2024-08-07", "close": 58.85, "volume": 71102.0}, {"date": "2024-08-08", "close": 59.89, "volume": 74282.0}, {"date": "2024-08-09", "close": 59.94, "volume": 82112.0}, {"date": "2024-08-12", "close": 59.74, "volume": 97365.0}, {"date": "2024-08-13", "close": 60.32, "volume": 95605.0}, {"date": "2024-08-14", "close": 60.58, "volume": 103356.0}, {"date": "2024-08-15", "close": 61.29, "volume": 59611.0}, {"date": "2024-08-16", "close": 61.49, "volume": 104447.0}, {"date": "2024-08-19", "close": 61.96, "volume": 199485.0}, {"date": "2024-08-20", "close": 61.68, "volume": 103975.0}, {"date": "2024-08-21", "close": 61.91, "volume": 88559.0}, {"date": "2024-08-22", "close": 61.78, "volume": 79956.0}, {"date": "2024-08-23", "close": 62.5, "volume": 69982.0}, {"date": "2024-08-26", "close": 62.62, "volume": 52881.0}, {"date": "2024-08-27", "close": 62.54, "volume": 79264.0}, {"date": "2024-08-28", "close": 62.46, "volume": 75879.0}, {"date": "2024-08-29", "close": 62.7, "volume": 84934.0}, {"date": "2024-08-30", "close": 63.19, "volume": 90171.0}, {"date": "2024-09-03", "close": 62.51, "volume": 254002.0}, {"date": "2024-09-04", "close": 62.46, "volume": 189805.0}, {"date": "2024-09-05", "close": 62.04, "volume": 90639.0}, {"date": "2024-09-06", "close": 61.34, "volume": 142814.0}, {"date": "2024-09-09", "close": 61.93, "volume": 78761.0}, {"date": "2024-09-10", "close": 61.95, "volume": 85208.0}, {"date": "2024-09-11", "close": 61.94, "volume": 260803.0}, {"date": "2024-09-12", "close": 62.19, "volume": 118862.0}, {"date": "2024-09-13", "close": 62.69, "volume": 117454.0}, {"date": "2024-09-16", "close": 63.14, "volume": 73896.0}, {"date": "2024-09-17", "close": 63.24, "volume": 120138.0}, {"date": "2024-09-18", "close": 63.14, "volume": 88952.0}, {"date": "2024-09-19", "close": 63.87, "volume": 104248.0}, {"date": "2024-09-20", "close": 63.61, "volume": 127151.0}, {"date": "2024-09-23", "close": 63.78, "volume": 61650.0}, {"date": "2024-09-24", "close": 63.54, "volume": 170897.0}, {"date": "2024-09-25", "close": 63.14, "volume": 105253.0}, {"date": "2024-09-26", "close": 63.59, "volume": 221863.0}, {"date": "2024-09-27", "close": 63.86, "volume": 115291.0}, {"date": "2024-09-30", "close": 64.07, "volume": 146829.0}, {"date": "2024-10-01", "close": 63.82, "volume": 112879.0}, {"date": "2024-10-02", "close": 63.79, "volume": 62795.0}, {"date": "2024-10-03", "close": 63.54, "volume": 107628.0}, {"date": "2024-10-04", "close": 64.09, "volume": 155211.0}, {"date": "2024-10-07", "close": 63.75, "volume": 77739.0}, {"date": "2024-10-08", "close": 63.84, "volume": 85785.0}, {"date": "2024-10-09", "close": 64.27, "volume": 88390.0}, {"date": "2024-10-10", "close": 64.13, "volume": 87667.0}, {"date": "2024-10-11", "close": 64.84, "volume": 66196.0}, {"date": "2024-10-14", "close": 65.34, "volume": 54723.0}, {"date": "2024-10-15", "close": 65.03, "volume": 113110.0}, {"date": "2024-10-16", "close": 65.5, "volume": 84403.0}, {"date": "2024-10-17", "close": 65.46, "volume": 145834.0}, {"date": "2024-10-18", "close": 65.54, "volume": 114843.0}, {"date": "2024-10-21", "close": 64.94, "volume": 200471.0}, {"date": "2024-10-22", "close": 64.99, "volume": 114839.0}, {"date": "2024-10-23", "close": 64.77, "volume": 100983.0}, {"date": "2024-10-24", "close": 64.66, "volume": 97714.0}, {"date": "2024-10-25", "close": 64.31, "volume": 115048.0}, {"date": "2024-10-28", "close": 64.74, "volume": 126194.0}, {"date": "2024-10-29", "close": 64.47, "volume": 187275.0}, {"date": "2024-10-30", "close": 64.49, "volume": 100211.0}, {"date": "2024-10-31", "close": 64.04, "volume": 121777.0}, {"date": "2024-11-01", "close": 64.03, "volume": 403360.0}, {"date": "2024-11-04", "close": 63.92, "volume": 124601.0}, {"date": "2024-11-05", "close": 64.58, "volume": 94114.0}, {"date": "2024-11-06", "close": 66.74, "volume": 208058.0}, {"date": "2024-11-07", "close": 66.52, "volume": 465777.0}, {"date": "2024-11-08", "close": 66.89, "volume": 155973.0}, {"date": "2024-11-11", "close": 67.39, "volume": 178125.0}, {"date": "2024-11-12", "close": 66.85, "volume": 5371813.0}, {"date": "2024-11-13", "close": 66.85, "volume": 168527.0}, {"date": "2024-11-14", "close": 66.56, "volume": 4225631.0}, {"date": "2024-11-15", "close": 66.2, "volume": 1151075.0}, {"date": "2024-11-18", "close": 66.6, "volume": 180762.0}, {"date": "2024-11-19", "close": 66.44, "volume": 185168.0}, {"date": "2024-11-20", "close": 66.59, "volume": 167703.0}, {"date": "2024-11-21", "close": 67.38, "volume": 185140.0}, {"date": "2024-11-22", "close": 67.9, "volume": 115924.0}, {"date": "2024-11-25", "close": 68.51, "volume": 288377.0}, {"date": "2024-11-26", "close": 68.51, "volume": 198964.0}, {"date": "2024-11-27", "close": 68.39, "volume": 181974.0}, {"date": "2024-11-29", "close": 68.55, "volume": 100586.0}, {"date": "2024-12-02", "close": 68.25, "volume": 194792.0}, {"date": "2024-12-03", "close": 67.89, "volume": 1809910.0}, {"date": "2024-12-04", "close": 67.84, "volume": 186903.0}, {"date": "2024-12-05", "close": 67.59, "volume": 164857.0}, {"date": "2024-12-06", "close": 67.49, "volume": 178822.0}, {"date": "2024-12-09", "close": 67.04, "volume": 218894.0}, {"date": "2024-12-10", "close": 66.65, "volume": 203934.0}, {"date": "2024-12-11", "close": 66.54, "volume": 304094.0}, {"date": "2024-12-12", "close": 66.08, "volume": 304300.0}, {"date": "2024-12-13", "close": 65.85, "volume": 274999.0}, {"date": "2024-12-16", "close": 65.63, "volume": 193181.0}, {"date": "2024-12-17", "close": 65.19, "volume": 208098.0}, {"date": "2024-12-18", "close": 63.44, "volume": 212277.0}, {"date": "2024-12-19", "close": 63.01, "volume": 282189.0}, {"date": "2024-12-20", "close": 63.79, "volume": 193761.0}, {"date": "2024-12-23", "close": 63.97, "volume": 225777.0}, {"date": "2024-12-24", "close": 64.19, "volume": 113690.0}, {"date": "2024-12-26", "close": 64.32, "volume": 218474.0}, {"date": "2024-12-27", "close": 63.88, "volume": 506602.0}, {"date": "2024-12-30", "close": 63.2, "volume": 201262.0}, {"date": "2024-12-31", "close": 63.3, "volume": 156125.0}, {"date": "2025-01-02", "close": 63.29, "volume": 465015.0}, {"date": "2025-01-03", "close": 63.91, "volume": 241980.0}, {"date": "2025-01-06", "close": 64.09, "volume": 578098.0}, {"date": "2025-01-07", "close": 63.96, "volume": 436719.0}, {"date": "2025-01-08", "close": 64.03, "volume": 261504.0}, {"date": "2025-01-10", "close": 63.14, "volume": 402515.0}, {"date": "2025-01-13", "close": 63.57, "volume": 459385.0}, {"date": "2025-01-14", "close": 64.08, "volume": 502922.0}, {"date": "2025-01-15", "close": 64.94, "volume": 513128.0}, {"date": "2025-01-16", "close": 65.2, "volume": 665556.0}, {"date": "2025-01-17", "close": 65.59, "volume": 662279.0}, {"date": "2025-01-21", "close": 66.4, "volume": 391332.0}, {"date": "2025-01-22", "close": 66.1, "volume": 330320.0}, {"date": "2025-01-23", "close": 66.52, "volume": 472572.0}, {"date": "2025-01-24", "close": 66.44, "volume": 364078.0}, {"date": "2025-01-27", "close": 66.63, "volume": 392162.0}, {"date": "2025-01-28", "close": 66.15, "volume": 250485.0}, {"date": "2025-01-29", "close": 66.15, "volume": 418355.0}, {"date": "2025-01-30", "close": 66.58, "volume": 382720.0}, {"date": "2025-01-31", "close": 66.12, "volume": 266031.0}, {"date": "2025-02-03", "close": 65.77, "volume": 355707.0}, {"date": "2025-02-04", "close": 65.98, "volume": 310094.0}, {"date": "2025-02-05", "close": 66.38, "volume": 310554.0}, {"date": "2025-02-06", "close": 66.55, "volume": 337125.0}, {"date": "2025-02-07", "close": 66.11, "volume": 380134.0}, {"date": "2025-02-10", "close": 66.24, "volume": 728137.0}, {"date": "2025-02-11", "close": 66.28, "volume": 341750.0}, {"date": "2025-02-12", "close": 65.86, "volume": 388435.0}, {"date": "2025-02-13", "close": 66.18, "volume": 405266.0}, {"date": "2025-02-14", "close": 66.32, "volume": 401615.0}, {"date": "2025-02-18", "close": 66.75, "volume": 509433.0}, {"date": "2025-02-19", "close": 66.89, "volume": 247687.0}, {"date": "2025-02-20", "close": 66.67, "volume": 220732.0}, {"date": "2025-02-21", "close": 65.58, "volume": 274624.0}, {"date": "2025-02-24", "close": 65.53, "volume": 413642.0}, {"date": "2025-02-25", "close": 65.6, "volume": 595536.0}, {"date": "2025-02-26", "close": 65.44, "volume": 224994.0}, {"date": "2025-02-27", "close": 65.2, "volume": 206338.0}, {"date": "2025-02-28", "close": 66.03, "volume": 272380.0}, {"date": "2025-03-03", "close": 65.32, "volume": 261190.0}, {"date": "2025-03-04", "close": 63.81, "volume": 339515.0}, {"date": "2025-03-05", "close": 64.44, "volume": 255746.0}, {"date": "2025-03-06", "close": 63.88, "volume": 344612.0}, {"date": "2025-03-07", "close": 64.13, "volume": 438245.0}, {"date": "2025-03-10", "close": 63.12, "volume": 246575.0}, {"date": "2025-03-11", "close": 62.52, "volume": 348272.0}, {"date": "2025-03-12", "close": 62.39, "volume": 326038.0}, {"date": "2025-03-13", "close": 61.9, "volume": 201087.0}, {"date": "2025-03-14", "close": 63.03, "volume": 264012.0}, {"date": "2025-03-17", "close": 63.83, "volume": 3195170.0}, {"date": "2025-03-18", "close": 63.66, "volume": 196717.0}, {"date": "2025-03-19", "close": 64.14, "volume": 240986.0}, {"date": "2025-03-20", "close": 64.02, "volume": 288164.0}, {"date": "2025-03-21", "close": 63.73, "volume": 216488.0}, {"date": "2025-03-24", "close": 64.55, "volume": 165329.0}, {"date": "2025-03-25", "close": 64.14, "volume": 281292.0}, {"date": "2025-03-26", "close": 64.07, "volume": 1142467.0}, {"date": "2025-03-27", "close": 63.83, "volume": 743061.0}, {"date": "2025-03-28", "close": 63.01, "volume": 366189.0}, {"date": "2025-03-31", "close": 63.54, "volume": 248723.0}, {"date": "2025-04-01", "close": 63.47, "volume": 286182.0}, {"date": "2025-04-02", "close": 63.95, "volume": 176260.0}, {"date": "2025-04-03", "close": 61.35, "volume": 419832.0}, {"date": "2025-04-04", "close": 57.94, "volume": 992137.0}, {"date": "2025-04-07", "close": 57.62, "volume": 2001763.0}, {"date": "2025-04-08", "close": 56.84, "volume": 433577.0}, {"date": "2025-04-09", "close": 60.61, "volume": 516635.0}, {"date": "2025-04-10", "close": 58.94, "volume": 378072.0}, {"date": "2025-04-11", "close": 59.62, "volume": 345025.0}, {"date": "2025-04-14", "close": 60.32, "volume": 272907.0}, {"date": "2025-04-15", "close": 60.19, "volume": 272428.0}, {"date": "2025-04-16", "close": 59.53, "volume": 225455.0}, {"date": "2025-04-17", "close": 59.58, "volume": 397069.0}, {"date": "2025-04-21", "close": 58.4, "volume": 249714.0}, {"date": "2025-04-22", "close": 59.68, "volume": 239339.0}, {"date": "2025-04-23", "close": 60.19, "volume": 312748.0}, {"date": "2025-04-24", "close": 60.94, "volume": 315212.0}, {"date": "2025-04-25", "close": 60.89, "volume": 193344.0}, {"date": "2025-04-28", "close": 61.05, "volume": 353650.0}, {"date": "2025-04-29", "close": 61.37, "volume": 238930.0}, {"date": "2025-04-30", "close": 61.62, "volume": 339823.0}, {"date": "2025-05-01", "close": 61.67, "volume": 241123.0}, {"date": "2025-05-02", "close": 62.69, "volume": 312074.0}, {"date": "2025-05-05", "close": 62.38, "volume": 159528.0}, {"date": "2025-05-06", "close": 61.88, "volume": 130441.0}, {"date": "2025-05-07", "close": 62.16, "volume": 187998.0}, {"date": "2025-05-08", "close": 62.43, "volume": 270327.0}, {"date": "2025-05-09", "close": 62.43, "volume": 186842.0}, {"date": "2025-05-12", "close": 63.87, "volume": 193400.0}, {"date": "2025-05-13", "close": 63.67, "volume": 457690.0}, {"date": "2025-05-14", "close": 63.34, "volume": 330749.0}, {"date": "2025-05-15", "close": 63.67, "volume": 255671.0}, {"date": "2025-05-16", "close": 64.3, "volume": 183809.0}, {"date": "2025-05-19", "close": 64.37, "volume": 229747.0}, {"date": "2025-05-20", "close": 64.15, "volume": 218166.0}, {"date": "2025-05-21", "close": 62.77, "volume": 272089.0}, {"date": "2025-05-22", "close": 62.51, "volume": 258249.0}, {"date": "2025-05-23", "close": 62.29, "volume": 244855.0}, {"date": "2025-05-27", "close": 63.31, "volume": 230435.0}, {"date": "2025-05-28", "close": 62.84, "volume": 256615.0}, {"date": "2025-05-29", "close": 63.1, "volume": 331539.0}, {"date": "2025-05-30", "close": 62.95, "volume": 307568.0}, {"date": "2025-06-02", "close": 63.06, "volume": 244674.0}, {"date": "2025-06-03", "close": 63.51, "volume": 209038.0}, {"date": "2025-06-04", "close": 63.38, "volume": 256853.0}, {"date": "2025-06-05", "close": 63.35, "volume": 244870.0}, {"date": "2025-06-06", "close": 63.974, "volume": 300229.0}, {"date": "2025-06-09", "close": 64.15, "volume": 450982.0}, {"date": "2025-06-10", "close": 64.4, "volume": 323288.0}, {"date": "2025-06-11", "close": 64.28, "volume": 278662.0}, {"date": "2025-06-12", "close": 64.43, "volume": 310001.0}, {"date": "2025-06-13", "close": 63.86, "volume": 179702.0}, {"date": "2025-06-16", "close": 64.24, "volume": 345786.0}, {"date": "2025-06-17", "close": 63.74, "volume": 440245.0}, {"date": "2025-06-18", "close": 63.97, "volume": 207594.0}, {"date": "2025-06-20", "close": 64.07, "volume": 183511.0}, {"date": "2025-06-23", "close": 64.58, "volume": 303964.0}, {"date": "2025-06-24", "close": 64.83, "volume": 551980.0}, {"date": "2025-06-25", "close": 64.55, "volume": 636433.0}, {"date": "2025-06-26", "close": 65.11, "volume": 225863.0}, {"date": "2025-06-27", "close": 65.37, "volume": 213852.0}, {"date": "2025-06-30", "close": 65.5, "volume": 247842.0}, {"date": "2025-07-01", "close": 66.3, "volume": 248310.0}, {"date": "2025-07-02", "close": 66.5, "volume": 260312.0}, {"date": "2025-07-03", "close": 66.79, "volume": 198890.0}, {"date": "2025-07-07", "close": 66.23, "volume": 209885.0}, {"date": "2025-07-08", "close": 66.22, "volume": 335580.0}, {"date": "2025-07-09", "close": 66.31, "volume": 283920.0}, {"date": "2025-07-10", "close": 66.75, "volume": 350640.0}, {"date": "2025-07-11", "close": 66.42, "volume": 153552.0}, {"date": "2025-07-14", "close": 66.56, "volume": 214260.0}, {"date": "2025-07-15", "close": 65.7, "volume": 322680.0}, {"date": "2025-07-16", "close": 66.01, "volume": 315749.0}, {"date": "2025-07-17", "close": 66.38, "volume": 578064.0}, {"date": "2025-07-18", "close": 66.22, "volume": 290224.0}, {"date": "2025-07-21", "close": 66.09, "volume": 351580.0}, {"date": "2025-07-22", "close": 66.63, "volume": 229929.0}, {"date": "2025-07-23", "close": 67.18, "volume": 243583.0}, {"date": "2025-07-24", "close": 66.72, "volume": 288947.0}, {"date": "2025-07-25", "close": 67.01, "volume": 240590.0}, {"date": "2025-07-28", "close": 66.72, "volume": 234350.0}, {"date": "2025-07-29", "close": 66.56, "volume": 162515.0}, {"date": "2025-07-30", "close": 66.18, "volume": 275738.0}, {"date": "2025-07-31", "close": 65.67, "volume": 441367.0}, {"date": "2025-08-01", "close": 64.75, "volume": 268994.0}, {"date": "2025-08-04", "close": 65.29, "volume": 200056.0}, {"date": "2025-08-05", "close": 65.14, "volume": 159276.0}, {"date": "2025-08-06", "close": 64.98, "volume": 288128.0}, {"date": "2025-08-07", "close": 65.01, "volume": 174644.0}, {"date": "2025-08-08", "close": 65.43, "volume": 196683.0}, {"date": "2025-08-11", "close": 65.25, "volume": 171363.0}, {"date": "2025-08-12", "close": 66.12, "volume": 176651.0}, {"date": "2025-08-13", "close": 66.8, "volume": 218428.0}, {"date": "2025-08-14", "close": 66.69, "volume": 164673.0}, {"date": "2025-08-15", "close": 66.52, "volume": 148329.0}, {"date": "2025-08-18", "close": 66.64, "volume": 172750.0}, {"date": "2025-08-19", "close": 66.75, "volume": 167311.0}, {"date": "2025-08-20", "close": 66.96, "volume": 274947.0}, {"date": "2025-08-21", "close": 66.75, "volume": 291668.0}, {"date": "2025-08-22", "close": 67.95, "volume": 175672.0}, {"date": "2025-08-25", "close": 67.55, "volume": 258138.0}, {"date": "2025-08-26", "close": 67.81, "volume": 210098.0}, {"date": "2025-08-27", "close": 68.04, "volume": 305948.0}, {"date": "2025-08-28", "close": 68.06, "volume": 231724.0}, {"date": "2025-08-29", "close": 68.0, "volume": 1248687.0}, {"date": "2025-09-02", "close": 67.81, "volume": 269402.0}, {"date": "2025-09-03", "close": 67.64, "volume": 227496.0}, {"date": "2025-09-04", "close": 68.25, "volume": 218538.0}, {"date": "2025-09-05", "close": 68.06, "volume": 423201.0}, {"date": "2025-09-08", "close": 68.05, "volume": 125504.0}, {"date": "2025-09-09", "close": 68.08, "volume": 206666.0}, {"date": "2025-09-10", "close": 68.11, "volume": 316263.0}, {"date": "2025-09-11", "close": 69.05, "volume": 212211.0}, {"date": "2025-09-12", "close": 68.68, "volume": 167117.0}, {"date": "2025-09-15", "close": 68.72, "volume": 174458.0}, {"date": "2025-09-16", "close": 68.53, "volume": 206359.0}, {"date": "2025-09-17", "close": 68.74, "volume": 416026.0}, {"date": "2025-09-18", "close": 69.0, "volume": 246924.0}, {"date": "2025-09-19", "close": 68.81, "volume": 177723.0}, {"date": "2025-09-22", "close": 68.83, "volume": 270761.0}, {"date": "2025-09-23", "close": 68.62, "volume": 246088.0}, {"date": "2025-09-24", "close": 68.42, "volume": 260965.0}, {"date": "2025-09-25", "close": 68.07, "volume": 201825.0}, {"date": "2025-09-26", "close": 68.56, "volume": 161913.0}, {"date": "2025-09-29", "close": 68.76, "volume": 225670.0}, {"date": "2025-09-30", "close": 68.96, "volume": 233807.0}, {"date": "2025-10-01", "close": 69.14, "volume": 184118.0}, {"date": "2025-10-02", "close": 69.09, "volume": 714330.0}, {"date": "2025-10-03", "close": 69.46, "volume": 225114.0}, {"date": "2025-10-06", "close": 69.43, "volume": 225067.0}, {"date": "2025-10-07", "close": 69.08, "volume": 173803.0}, {"date": "2025-10-08", "close": 69.2, "volume": 134274.0}, {"date": "2025-10-09", "close": 68.69, "volume": 215807.0}, {"date": "2025-10-10", "close": 67.15, "volume": 279381.0}, {"date": "2025-10-13", "close": 67.91, "volume": 131243.0}, {"date": "2025-10-14", "close": 68.41, "volume": 150545.0}, {"date": "2025-10-15", "close": 68.82, "volume": 172070.0}, {"date": "2025-10-16", "close": 68.19, "volume": 213391.0}, {"date": "2025-10-17", "close": 68.54, "volume": 188748.0}, {"date": "2025-10-20", "close": 69.31, "volume": 217172.0}, {"date": "2025-10-21", "close": 69.44, "volume": 177160.0}, {"date": "2025-10-22", "close": 69.04, "volume": 337787.0}, {"date": "2025-10-23", "close": 69.48, "volume": 208416.0}, {"date": "2025-10-24", "close": 69.85, "volume": 264574.0}, {"date": "2025-10-27", "close": 70.11, "volume": 247439.0}, {"date": "2025-10-28", "close": 69.62, "volume": 232178.0}, {"date": "2025-10-29", "close": 69.41, "volume": 225529.0}, {"date": "2025-10-30", "close": 69.07, "volume": 395402.0}, {"date": "2025-10-31", "close": 69.35, "volume": 2218047.0}, {"date": "2025-11-03", "close": 69.31, "volume": 217168.0}, {"date": "2025-11-04", "close": 68.98, "volume": 269047.0}, {"date": "2025-11-05", "close": 69.27, "volume": 265488.0}, {"date": "2025-11-06", "close": 69.07, "volume": 270131.0}, {"date": "2025-11-07", "close": 69.52, "volume": 299617.0}, {"date": "2025-11-10", "close": 70.06, "volume": 313997.0}, {"date": "2025-11-11", "close": 70.51, "volume": 147543.0}, {"date": "2025-11-12", "close": 70.77, "volume": 177553.0}, {"date": "2025-11-13", "close": 69.87, "volume": 219709.0}, {"date": "2025-11-14", "close": 69.59, "volume": 303614.0}, {"date": "2025-11-17", "close": 68.85, "volume": 217369.0}, {"date": "2025-11-18", "close": 68.67, "volume": 1123745.0}, {"date": "2025-11-19", "close": 68.6, "volume": 325702.0}, {"date": "2025-11-20", "close": 67.82, "volume": 264885.0}, {"date": "2025-11-21", "close": 68.84, "volume": 385188.0}, {"date": "2025-11-24", "close": 69.39, "volume": 200806.0}, {"date": "2025-11-25", "close": 70.46, "volume": 431425.0}, {"date": "2025-11-26", "close": 70.84, "volume": 425981.0}, {"date": "2025-11-28", "close": 71.32, "volume": 120730.0}, {"date": "2025-12-01", "close": 70.78, "volume": 224489.0}, {"date": "2025-12-02", "close": 70.79, "volume": 157830.0}, {"date": "2025-12-03", "close": 71.59, "volume": 2204641.0}, {"date": "2025-12-04", "close": 71.54, "volume": 310293.0}, {"date": "2025-12-05", "close": 71.68, "volume": 1457621.0}, {"date": "2025-12-08", "close": 71.24, "volume": 253328.0}, {"date": "2025-12-09", "close": 71.02, "volume": 250178.0}, {"date": "2025-12-10", "close": 72.04, "volume": 296654.0}, {"date": "2025-12-11", "close": 72.62, "volume": 223927.0}, {"date": "2025-12-12", "close": 72.25, "volume": 261610.0}, {"date": "2025-12-15", "close": 72.43, "volume": 303654.0}, {"date": "2025-12-16", "close": 71.52, "volume": 330744.0}, {"date": "2025-12-17", "close": 71.24, "volume": 414027.0}, {"date": "2025-12-18", "close": 71.41, "volume": 329585.0}, {"date": "2025-12-19", "close": 71.67, "volume": 258561.0}, {"date": "2025-12-22", "close": 72.3, "volume": 256479.0}, {"date": "2025-12-23", "close": 72.34, "volume": 283613.0}, {"date": "2025-12-24", "close": 72.62, "volume": 136039.0}, {"date": "2025-12-26", "close": 72.68, "volume": 93741.0}, {"date": "2025-12-29", "close": 72.45, "volume": 190008.0}, {"date": "2025-12-30", "close": 72.31, "volume": 220985.0}, {"date": "2025-12-31", "close": 71.72, "volume": 395252.0}, {"date": "2026-01-02", "close": 72.58, "volume": 226568.0}, {"date": "2026-01-05", "close": 73.31, "volume": 292818.0}, {"date": "2026-01-06", "close": 74.42, "volume": 482663.0}, {"date": "2026-01-07", "close": 73.5, "volume": 499049.0}, {"date": "2026-01-08", "close": 73.99, "volume": 275115.0}, {"date": "2026-01-09", "close": 74.44, "volume": 213714.0}, {"date": "2026-01-12", "close": 74.45, "volume": 205638.0}, {"date": "2026-01-13", "close": 74.44, "volume": 367268.0}, {"date": "2026-01-14", "close": 74.49, "volume": 221126.0}, {"date": "2026-01-15", "close": 74.83, "volume": 248063.0}, {"date": "2026-01-16", "close": 74.66, "volume": 256200.0}, {"date": "2026-01-20", "close": 73.52, "volume": 376110.0}, {"date": "2026-01-21", "close": 74.81, "volume": 350281.0}, {"date": "2026-01-22", "close": 75.15, "volume": 704866.0}, {"date": "2026-01-23", "close": 74.77, "volume": 396071.0}, {"date": "2026-01-26", "close": 74.98, "volume": 322430.0}, {"date": "2026-01-27", "close": 74.89, "volume": 591480.0}, {"date": "2026-01-28", "close": 74.94, "volume": 606252.0}, {"date": "2026-01-29", "close": 75.36, "volume": 633360.0}, {"date": "2026-01-30", "close": 74.97, "volume": 400866.0}, {"date": "2026-02-02", "close": 75.58, "volume": 309812.0}, {"date": "2026-02-03", "close": 75.8, "volume": 1092888.0}, {"date": "2026-02-04", "close": 76.14, "volume": 372310.0}, {"date": "2026-02-05", "close": 75.49, "volume": 962794.0}, {"date": "2026-02-06", "close": 76.84, "volume": 642801.0}, {"date": "2026-02-09", "close": 76.84, "volume": 427667.0}, {"date": "2026-02-10", "close": 76.54, "volume": 868692.0}, {"date": "2026-02-11", "close": 76.62, "volume": 717270.0}, {"date": "2026-02-12", "close": 75.75, "volume": 927466.0}, {"date": "2026-02-13", "close": 76.17, "volume": 335938.0}, {"date": "2026-02-17", "close": 75.92, "volume": 332148.0}, {"date": "2026-02-18", "close": 76.39, "volume": 586819.0}, {"date": "2026-02-19", "close": 76.05, "volume": 287114.0}, {"date": "2026-02-20", "close": 76.43, "volume": 357049.0}, {"date": "2026-02-23", "close": 75.55, "volume": 317075.0}, {"date": "2026-02-24", "close": 75.83, "volume": 336112.0}, {"date": "2026-02-25", "close": 76.11, "volume": 320336.0}, {"date": "2026-02-26", "close": 76.18, "volume": 528152.0}, {"date": "2026-02-27", "close": 75.9, "volume": 288056.0}, {"date": "2026-03-02", "close": 75.77, "volume": 459638.0}, {"date": "2026-03-03", "close": 74.7, "volume": 366164.0}, {"date": "2026-03-04", "close": 75.11, "volume": 469390.0}, {"date": "2026-03-05", "close": 74.16, "volume": 304787.0}, {"date": "2026-03-06", "close": 73.01, "volume": 390467.0}, {"date": "2026-03-09", "close": 73.25, "volume": 464994.0}, {"date": "2026-03-10", "close": 72.95, "volume": 407434.0}, {"date": "2026-03-11", "close": 72.67, "volume": 419580.0}, {"date": "2026-03-12", "close": 71.56, "volume": 304146.0}, {"date": "2026-03-13", "close": 71.54, "volume": 237382.0}, {"date": "2026-03-16", "close": 72.14, "volume": 267627.0}, {"date": "2026-03-17", "close": 72.56, "volume": 346193.0}, {"date": "2026-03-18", "close": 71.61, "volume": 385068.0}, {"date": "2026-03-19", "close": 71.52, "volume": 459257.0}, {"date": "2026-03-20", "close": 70.88, "volume": 306551.0}, {"date": "2026-03-23", "close": 71.44, "volume": 879704.0}, {"date": "2026-03-24", "close": 71.63, "volume": 315297.0}, {"date": "2026-03-25", "close": 72.01, "volume": 430669.0}, {"date": "2026-03-26", "close": 71.32, "volume": 247560.0}, {"date": "2026-03-27", "close": 70.3, "volume": 337926.0}, {"date": "2026-03-30", "close": 70.29, "volume": 2053437.0}, {"date": "2026-03-31", "close": 71.75, "volume": 430190.0}, {"date": "2026-04-01", "close": 71.98, "volume": 510106.0}, {"date": "2026-04-02", "close": 71.98, "volume": 307879.0}, {"date": "2026-04-06", "close": 72.39, "volume": 274592.0}, {"date": "2026-04-07", "close": 72.39, "volume": 256745.0}, {"date": "2026-04-08", "close": 74.07, "volume": 395335.0}, {"date": "2026-04-09", "close": 74.43, "volume": 404460.0}, {"date": "2026-04-10", "close": 73.88, "volume": 376635.0}, {"date": "2026-04-13", "close": 74.6, "volume": 284320.0}, {"date": "2026-04-14", "close": 74.77, "volume": 277993.0}, {"date": "2026-04-15", "close": 74.56, "volume": 322692.0}, {"date": "2026-04-16", "close": 74.72, "volume": 280747.0}, {"date": "2026-04-17", "close": 75.58, "volume": 435341.0}, {"date": "2026-04-20", "close": 75.59, "volume": 358182.0}, {"date": "2026-04-21", "close": 75.19, "volume": 532210.0}, {"date": "2026-04-22", "close": 75.25, "volume": 975400.0}, {"date": "2026-04-23", "close": 75.58, "volume": 302361.0}, {"date": "2026-04-24", "close": 75.25, "volume": 299993.0}, {"date": "2026-04-27", "close": 75.22, "volume": 309164.0}, {"date": "2026-04-28", "close": 75.11, "volume": 220295.0}, {"date": "2026-04-29", "close": 75.23, "volume": 329647.0}, {"date": "2026-04-30", "close": 76.31, "volume": 761767.0}, {"date": "2026-05-01", "close": 75.98, "volume": 315440.0}, {"date": "2026-05-04", "close": 75.58, "volume": 306224.0}, {"date": "2026-05-05", "close": 76.05, "volume": 652915.0}, {"date": "2026-05-06", "close": 76.86, "volume": 300050.0}, {"date": "2026-05-07", "close": 76.24, "volume": 530282.0}, {"date": "2026-05-08", "close": 76.28, "volume": 314788.0}, {"date": "2026-05-11", "close": 76.43, "volume": 422841.0}, {"date": "2026-05-12", "close": 76.31, "volume": 591152.0}, {"date": "2026-05-13", "close": 76.39, "volume": 333588.0}, {"date": "2026-05-14", "close": 76.54, "volume": 461593.0}, {"date": "2026-05-15", "close": 75.51, "volume": 306889.0}, {"date": "2026-05-18", "close": 75.75, "volume": 401831.0}, {"date": "2026-05-19", "close": 75.44, "volume": 306719.0}, {"date": "2026-05-20", "close": 76.08, "volume": 535781.0}, {"date": "2026-05-21", "close": 76.26, "volume": 471999.0}, {"date": "2026-05-22", "close": 76.69, "volume": 253619.0}, {"date": "2026-05-26", "close": 77.35, "volume": 400805.0}, {"date": "2026-05-27", "close": 77.48, "volume": 431226.0}, {"date": "2026-05-28", "close": 77.58, "volume": 2030643.0}, {"date": "2026-05-29", "close": 77.51, "volume": 534856.0}, {"date": "2026-06-01", "close": 77.29, "volume": 323697.0}, {"date": "2026-06-02", "close": 77.78, "volume": 379826.0}, {"date": "2026-06-03", "close": 77.62, "volume": 349531.0}, {"date": "2026-06-04", "close": 78.39, "volume": 305554.0}, {"date": "2026-06-05", "close": 77.13, "volume": 440146.0}, {"date": "2026-06-08", "close": 77.23, "volume": 584864.0}, {"date": "2026-06-09", "close": 77.84, "volume": 517544.0}, {"date": "2026-06-10", "close": 76.69, "volume": 389712.0}, {"date": "2026-06-11", "close": 78.06, "volume": 420734.0}, {"date": "2026-06-12", "close": 78.78, "volume": 324099.0}, {"date": "2026-06-15", "close": 79.7, "volume": 427666.0}, {"date": "2026-06-16", "close": 79.79, "volume": 359184.0}, {"date": "2026-06-17", "close": 78.91, "volume": 363816.0}, {"date": "2026-06-18", "close": 79.4, "volume": 326401.0}, {"date": "2026-06-22", "close": 79.5, "volume": 329306.0}, {"date": "2026-06-23", "close": 78.72, "volume": 623537.0}, {"date": "2026-06-24", "close": 78.8, "volume": 621943.0}, {"date": "2026-06-25", "close": 79.51, "volume": 335295.0}, {"date": "2026-06-26", "close": 79.0, "volume": 406201.0}, {"date": "2026-06-29", "close": 79.51, "volume": 318685.0}, {"date": "2026-06-30", "close": 79.41, "volume": 383592.0}, {"date": "2026-07-01", "close": 79.83, "volume": 569958.0}, {"date": "2026-07-02", "close": 80.18, "volume": 387973.0}, {"date": "2026-07-06", "close": 80.55, "volume": 392318.0}, {"date": "2026-07-07", "close": 80.47, "volume": 277668.0}, {"date": "2026-07-08", "close": 79.5, "volume": 324730.0}, {"date": "2026-07-09", "close": 80.08, "volume": 252432.0}, {"date": "2026-07-10", "close": 80.41, "volume": 290370.0}, {"date": "2026-07-13", "close": 80.52, "volume": 284561.0}, {"date": "2026-07-14", "close": 80.07, "volume": 317326.0}, {"date": "2026-07-15", "close": 80.51, "volume": 535475.0}, {"date": "2026-07-16", "close": 80.86, "volume": 232410.0}, {"date": "2026-07-17", "close": 80.22, "volume": 255612.0}, {"date": "2026-07-20", "close": 79.88, "volume": 326908.0}, {"date": "2026-07-21", "close": 80.17, "volume": 307224.0}, {"date": "2026-07-22", "close": 80.05, "volume": 1095281.0}, {"date": "2026-07-23", "close": 79.47, "volume": 2915394.0}, {"date": "2026-07-24", "close": 80.04, "volume": 288776.0}, {"date": "2026-07-27", "close": 80.51, "volume": 226530.0}, {"date": "2026-07-28", "close": 81.28, "volume": 287905.0}, {"date": "2026-07-29", "close": 80.37, "volume": 267891.0}, {"date": "2026-07-30", "close": 80.86, "volume": 266077.0}, {"date": "2026-07-31", "close": 81.56, "volume": 269849.0}, {"date": "2026-08-03", "close": 82.68, "volume": 306465.0}, {"date": "2026-08-04", "close": 83.25, "volume": 413422.0}, {"date": "2026-08-05", "close": 83.19, "volume": 582451.0}, {"date": "2026-08-06", "close": 83.04, "volume": 195136.0}, {"date": "2026-08-07", "close": 83.47, "volume": 329113.0}, {"date": "2026-08-10", "close": 83.67, "volume": 278707.0}, {"date": "2026-08-11", "close": 83.58, "volume": 276873.0}, {"date": "2026-08-12", "close": 83.46, "volume": 287661.0}, {"date": "2026-08-13", "close": 83.81, "volume": 466285.0}, {"date": "2026-08-14", "close": 83.84, "volume": 228289.0}, {"date": "2026-08-17", "close": 83.02, "volume": 847346.0}, {"date": "2026-08-18", "close": 82.89, "volume": 217889.0}, {"date": "2026-08-19", "close": 83.36, "volume": 228904.0}, {"date": "2026-08-20", "close": 82.57, "volume": 841082.0}, {"date": "2026-08-21", "close": 83.0, "volume": 232519.0}, {"date": "2026-08-24", "close": 83.35, "volume": 251185.0}, {"date": "2026-08-25", "close": 83.31, "volume": 250962.0}, {"date": "2026-08-26", "close": 83.29, "volume": 391929.0}, {"date": "2026-08-27", "close": 82.9, "volume": 277784.0}, {"date": "2026-08-28", "close": 83.25, "volume": 331341.0}, {"date": "2026-08-31", "close": 82.64, "volume": 271959.0}, {"date": "2026-09-01", "close": 82.2, "volume": 294132.0}, {"date": "2026-09-02", "close": 82.66, "volume": 242218.0}, {"date": "2026-09-03", "close": 83.33, "volume": 225738.0}, {"date": "2026-09-04", "close": 82.84, "volume": 367916.0}, {"date": "2026-09-08", "close": 82.23, "volume": 310110.0}, {"date": "2026-09-09", "close": 81.85, "volume": 338155.0}, {"date": "2026-09-10", "close": 81.56, "volume": 291225.0}, {"date": "2026-09-11", "close": 82.22, "volume": 288207.0}, {"date": "2026-09-14", "close": 82.02, "volume": 273455.0}, {"date": "2026-09-15", "close": 81.69, "volume": 265810.0}, {"date": "2026-09-16", "close": 80.79, "volume": 326692.0}, {"date": "2026-09-17", "close": 81.29, "volume": 455718.0}, {"date": "2026-09-18", "close": 80.97, "volume": 219334.0}, {"date": "2026-09-21", "close": 81.57, "volume": 456089.0}, {"date": "2026-09-22", "close": 81.1, "volume": 286579.0}, {"date": "2026-09-23", "close": 80.7, "volume": 300866.0}, {"date": "2026-09-24", "close": 80.51, "volume": 689944.0}, {"date": "2026-09-25", "close": 80.93, "volume": 470267.0}, {"date": "2026-09-28", "close": 80.31, "volume": 579082.0}, {"date": "2026-09-29", "close": 80.11, "volume": 754546.0}, {"date": "2026-09-30", "close": 79.72, "volume": 944475.0}, {"date": "2026-10-01", "close": 79.7, "volume": 898394.0}, {"date": "2026-10-02", "close": 80.2, "volume": 970850.0}, {"date": "2026-10-05", "close": 80.67, "volume": 1017968.0}, {"date": "2026-10-06", "close": 81.05, "volume": 626174.0}, {"date": "2026-10-07", "close": 80.74, "volume": 469030.0}, {"date": "2026-10-08", "close": 81.05, "volume": 2016209.0}, {"date": "2026-10-09", "close": 81.57, "volume": 762364.0}], "refreshing": true}