[{"data":1,"prerenderedAt":1657},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-MATX":25,"$fD8JXy4RH4HCQHB9aI4VFMvL3ASG8YHpbpboLK-p_DMU":26,"ticker-mcap-MATX":241,"ticker-profile-MATX":251,"ticker-earnings-MATX":265,"ticker-congress-MATX":269,"i-lucide:info":1655},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":237},{"identity":28,"transactions":33,"sectorSlug":217,"relatedTickers":218},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"3453","Matson, Inc.","Transportation & Utilities","MATX",[34,48,60,75,82,89,103,115,126,136,147,157,166,175,186,193,197,202,207,212],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001225208-26-006363-0","4","Scott Christopher A","EVP & Chief Commercial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844618\u002F000122520826006363\u002F0001225208-26-006363-index.htm",246,9954.489,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":47},"0001225208-26-006364-0","President, Matson Logistics","Holland Jerome James","EVP",203.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075308\u002F000122520826006364\u002F0001225208-26-006364-index.htm",64,5310,13050.88,"F","Tax withholding",{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"2026-06-29T22:09:09.000Z","0001225208-26-006234-0","COX MATTHEW J","Chairman & CEO",191.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206911\u002F000122520826006234\u002F0001225208-26-006234-index.htm",2747,256549,526902.07,"S","2026-06-29","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":66,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":81},"0001225208-26-006234-1",192.89,3054,253495,589086.0599999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":66,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":88},"0001225208-26-006234-2",193.65,4199,249296,813136.35,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":70,"transactionDate":99,"intentLabel":100,"signalQuality":101,"insiderHistory":102},"2026-05-29T21:34:42.000Z","0001225208-26-005654-0","Cerocke Grace M","Senior Vice President",183.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844606\u002F000122520826005654\u002F0001225208-26-005654-index.htm",1200,17986,220284,"2026-05-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":93,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":70,"transactionDate":111,"intentLabel":100,"signalQuality":101,"insiderHistory":112},"2026-05-21T16:55:49.000Z","0001225208-26-005517-0",181.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844618\u002F000122520826005517\u002F0001225208-26-005517-index.htm",1520,9708.489,275196,"2026-05-20",{"daysSinceLastFiling":113,"isFirstFiling":6,"priorFilingDate":114},9,"2026-05-11T23:34:08.000Z",{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":93,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":70,"transactionDate":124,"intentLabel":100,"signalQuality":101,"insiderHistory":125},"2026-05-15T19:55:55.000Z","0001225208-26-005376-0","Taylor Jason Lee",182.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910293\u002F000122520826005376\u002F0001225208-26-005376-index.htm",1650,11338,300696,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":93,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":70,"transactionDate":124,"intentLabel":100,"signalQuality":101,"insiderHistory":135},"2026-05-15T18:16:39.000Z","0001225208-26-005351-0","Rascon Laura L",180.8263,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844621\u002F000122520826005351\u002F0001225208-26-005351-index.htm",540,18456,97646.202,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":93,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":70,"transactionDate":145,"intentLabel":100,"signalQuality":101,"insiderHistory":146},"2026-05-14T17:51:04.000Z","0001225208-26-005308-0","Park Kuuhaku T",180.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910186\u002F000122520826005308\u002F0001225208-26-005308-index.htm",2500,10984.313,450475,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":70,"transactionDate":145,"intentLabel":100,"signalQuality":101,"insiderHistory":156},"2026-05-14T17:50:03.000Z","0001225208-26-005307-0","Heilmann Peter T","EVP, Chief Admin. Officer & GC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552796\u002F000122520826005307\u002F0001225208-26-005307-index.htm",7173,25506,1292502.8699999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":93,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":70,"transactionDate":164,"intentLabel":100,"signalQuality":101,"insiderHistory":165},"0001225208-26-005127-0",180.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844618\u002F000122520826005127\u002F0001225208-26-005127-index.htm",3305,11228.489,595362.7,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":167,"filingId":168,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":93,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":70,"transactionDate":164,"intentLabel":100,"signalQuality":101,"insiderHistory":174},"2026-05-11T22:38:53.000Z","0001225208-26-005125-0","Sullivan John Warren","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844703\u002F000122520826005125\u002F0001225208-26-005125-index.htm",3331,9547,600046.34,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":176,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":70,"transactionDate":164,"intentLabel":100,"signalQuality":101,"insiderHistory":185},"2026-05-11T22:38:51.000Z","0001225208-26-005124-0","TILDEN BRADLEY D","",181.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188835\u002F000122520826005124\u002F0001225208-26-005124-index.htm",1594,7555,289868.89999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":187,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192,"intentLabel":46,"signalQuality":47},"2026-04-27T20:56:38.000Z","0001225208-26-004638-0","Wall Jenai S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639484\u002F000122520826004638\u002Fdoc4.xml",969,"2026-04-23",{"cik":29,"filedAt":194,"filingId":195,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192,"intentLabel":46,"signalQuality":47},"2026-04-27T20:55:36.000Z","0001225208-26-004637-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188835\u002F000122520826004637\u002Fdoc4.xml",{"cik":29,"filedAt":198,"filingId":199,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":200,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192,"intentLabel":46,"signalQuality":47},"2026-04-27T20:55:35.000Z","0001225208-26-004636-0","LAU CONSTANCE H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193241\u002F000122520826004636\u002Fdoc4.xml",{"cik":29,"filedAt":203,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":205,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192,"intentLabel":46,"signalQuality":47},"2026-04-27T20:55:34.000Z","0001225208-26-004635-0","KURIYAMA STANLEY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206928\u002F000122520826004635\u002Fdoc4.xml",{"cik":29,"filedAt":208,"filingId":209,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":210,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":211,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192,"intentLabel":46,"signalQuality":47},"2026-04-27T20:55:33.000Z","0001225208-26-004634-0","Fukunaga Mark H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554072\u002F000122520826004634\u002Fdoc4.xml",{"cik":29,"filedAt":213,"filingId":214,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":215,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":216,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192,"intentLabel":46,"signalQuality":47},"2026-04-27T20:55:30.000Z","0001225208-26-004633-0","CHING MEREDITH J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206909\u002F000122520826004633\u002Fdoc4.xml","transportation-utilities",[219,222,225,228,231,234],{"ticker":220,"issuerName":221},"BKNG","Booking Holdings Inc.",{"ticker":223,"issuerName":224},"ROKU","ROKU, INC",{"ticker":226,"issuerName":227},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":229,"issuerName":230},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":232,"issuerName":233},"WCN","Waste Connections, Inc.",{"ticker":235,"issuerName":236},"LILA","Liberty Latin America Ltd.",{"count":238,"fetchedAt":239,"source":240},20,"2026-07-17T21:04:50.257Z","sqlite",{"data":242,"meta":248},{"value":243,"quality":244,"closeDate":245,"ageDays":246,"sharesAsOf":247},6392339813.232422,"fresh","2026-07-15",2,"2026-03-31",{"count":249,"fetchedAt":250,"source":240},1,"2026-07-17T21:04:50.258Z",{"data":252,"meta":264},{"ticker":32,"ceo":253,"industry":254,"fullTimeEmployees":255,"ipoDate":256,"country":257,"state":258,"city":259,"website":260,"exchangeShort":25,"marketCap":25,"beta":261,"range52w":262,"fetchedAt":263},"Matthew J. Cox","Marine Shipping",4356,"1973-05-03","US","HI","Honolulu","https:\u002F\u002Fwww.matson.com",1.282,"86.97-207.88","2026-07-03T19:00:40.904Z",{"count":249,"fetchedAt":250,"source":240},{"data":266,"meta":268},{"ticker":32,"points":267},[],{"count":249,"fetchedAt":250,"source":240},{"data":270,"meta":1653},{"congressTrades":271,"insiderTrades":272,"priceHistory":293,"ticker":32},[],[273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":50,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":61,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":66,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":61,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":66,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":70,"transactionDate":99},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":93,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":70,"transactionDate":111},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":93,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":70,"transactionDate":124},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":93,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":70,"transactionDate":124},{"cik":29,"filedAt":137,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":93,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":70,"transactionDate":145},{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":70,"transactionDate":145},{"cik":29,"filedAt":114,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":93,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":70,"transactionDate":164},{"cik":29,"filedAt":167,"filingId":168,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":93,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":70,"transactionDate":164},{"cik":29,"filedAt":176,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":70,"transactionDate":164},{"cik":29,"filedAt":187,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192},{"cik":29,"filedAt":194,"filingId":195,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192},{"cik":29,"filedAt":198,"filingId":199,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":200,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192},{"cik":29,"filedAt":203,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":205,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192},{"cik":29,"filedAt":208,"filingId":209,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":210,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":211,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192},{"cik":29,"filedAt":213,"filingId":214,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":215,"ownerTitle":179,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":216,"shares":191,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":192},[294,297,300,303,306,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,963,966,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1531,1534,1536,1539,1542,1545,1547,1550,1553,1556,1559,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1622,1625,1627,1630,1633,1636,1639,1642,1645,1648,1651],{"date":295,"close":296},"2021-07-23",65.12999725341797,{"date":298,"close":299},"2021-07-30",67.12000274658203,{"date":301,"close":302},"2021-08-06",71.2300033569336,{"date":304,"close":305},"2021-08-13",73.06999969482422,{"date":307,"close":305},"2021-08-20",{"date":309,"close":310},"2021-08-27",78.77999877929688,{"date":312,"close":313},"2021-09-03",83.3499984741211,{"date":315,"close":316},"2021-09-10",86.63999938964844,{"date":318,"close":319},"2021-09-17",83.12000274658203,{"date":321,"close":322},"2021-09-24",81.05999755859375,{"date":324,"close":325},"2021-10-01",82.5999984741211,{"date":327,"close":328},"2021-10-08",82.13999938964844,{"date":330,"close":331},"2021-10-15",82.81999969482422,{"date":333,"close":334},"2021-10-22",84.23999786376953,{"date":336,"close":337},"2021-10-29",83.27999877929688,{"date":339,"close":340},"2021-11-05",89.5,{"date":342,"close":343},"2021-11-12",94.02999877929688,{"date":345,"close":346},"2021-11-19",90.55000305175781,{"date":348,"close":349},"2021-11-26",83.75,{"date":351,"close":352},"2021-12-03",81.20999908447266,{"date":354,"close":355},"2021-12-10",83.83999633789062,{"date":357,"close":358},"2021-12-17",81.44999694824219,{"date":360,"close":361},"2021-12-23",83.6500015258789,{"date":363,"close":364},"2021-12-31",90.02999877929688,{"date":366,"close":367},"2022-01-07",87.83000183105469,{"date":369,"close":370},"2022-01-14",87.08999633789062,{"date":372,"close":373},"2022-01-21",91.0199966430664,{"date":375,"close":376},"2022-01-28",98.08999633789062,{"date":378,"close":379},"2022-02-04",89.95999908447266,{"date":381,"close":382},"2022-02-11",86.37000274658203,{"date":384,"close":385},"2022-02-18",97.19000244140625,{"date":387,"close":388},"2022-02-25",109.02999877929688,{"date":390,"close":391},"2022-03-04",107.0199966430664,{"date":393,"close":394},"2022-03-11",108.29000091552734,{"date":396,"close":397},"2022-03-18",120.37000274658203,{"date":399,"close":400},"2022-03-25",121.47000122070312,{"date":402,"close":403},"2022-04-01",115.55000305175781,{"date":405,"close":406},"2022-04-08",87.06999969482422,{"date":408,"close":409},"2022-04-14",87.43000030517578,{"date":411,"close":412},"2022-04-22",87.33000183105469,{"date":414,"close":415},"2022-04-29",86.0199966430664,{"date":417,"close":418},"2022-05-06",90.13999938964844,{"date":420,"close":421},"2022-05-13",88.1500015258789,{"date":423,"close":424},"2022-05-20",84.69000244140625,{"date":426,"close":427},"2022-05-27",89.7300033569336,{"date":429,"close":430},"2022-06-03",93.1500015258789,{"date":432,"close":433},"2022-06-10",79.83999633789062,{"date":435,"close":436},"2022-06-17",72.5999984741211,{"date":438,"close":439},"2022-06-24",72.5199966430664,{"date":441,"close":442},"2022-07-01",73.54000091552734,{"date":444,"close":445},"2022-07-08",72.86000061035156,{"date":447,"close":448},"2022-07-15",75.98999786376953,{"date":450,"close":451},"2022-07-22",84.68000030517578,{"date":453,"close":454},"2022-07-29",91.66999816894531,{"date":456,"close":457},"2022-08-05",82.98999786376953,{"date":459,"close":460},"2022-08-12",87.54000091552734,{"date":462,"close":463},"2022-08-19",82.16000366210938,{"date":465,"close":466},"2022-08-26",78.31999969482422,{"date":468,"close":469},"2022-09-02",72.61000061035156,{"date":471,"close":472},"2022-09-09",74.37999725341797,{"date":474,"close":475},"2022-09-16",69.38999938964844,{"date":477,"close":478},"2022-09-23",63.56999969482422,{"date":480,"close":481},"2022-09-30",61.52000045776367,{"date":483,"close":484},"2022-10-07",65.20999908447266,{"date":486,"close":487},"2022-10-14",69.4800033569336,{"date":489,"close":490},"2022-10-21",69.3499984741211,{"date":492,"close":493},"2022-10-28",72.63999938964844,{"date":495,"close":496},"2022-11-04",70.0999984741211,{"date":498,"close":499},"2022-11-11",72.88999938964844,{"date":501,"close":502},"2022-11-18",63.880001068115234,{"date":504,"close":505},"2022-11-25",64.30999755859375,{"date":507,"close":508},"2022-12-02",64.5,{"date":510,"close":511},"2022-12-09",60.29999923706055,{"date":513,"close":514},"2022-12-16",61.209999084472656,{"date":516,"close":517},"2022-12-23",64.4800033569336,{"date":519,"close":520},"2022-12-30",62.5099983215332,{"date":522,"close":523},"2023-01-06",63.95000076293945,{"date":525,"close":526},"2023-01-13",63.47999954223633,{"date":528,"close":526},"2023-01-20",{"date":530,"close":531},"2023-01-27",63.970001220703125,{"date":533,"close":534},"2023-02-03",71.27999877929688,{"date":536,"close":537},"2023-02-10",68.31999969482422,{"date":539,"close":540},"2023-02-17",70.06999969482422,{"date":542,"close":543},"2023-02-24",67.70999908447266,{"date":545,"close":546},"2023-03-03",66.30000305175781,{"date":548,"close":549},"2023-03-10",61.959999084472656,{"date":551,"close":552},"2023-03-17",60,{"date":554,"close":555},"2023-03-24",59.290000915527344,{"date":557,"close":558},"2023-03-31",59.66999816894531,{"date":560,"close":561},"2023-04-06",56.83000183105469,{"date":563,"close":564},"2023-04-14",63.06999969482422,{"date":566,"close":567},"2023-04-21",65.43000030517578,{"date":569,"close":570},"2023-04-28",68.02999877929688,{"date":572,"close":573},"2023-05-05",67.47000122070312,{"date":575,"close":484},"2023-05-12",{"date":577,"close":578},"2023-05-19",70.52999877929688,{"date":580,"close":581},"2023-05-26",71.86000061035156,{"date":583,"close":584},"2023-06-02",72.55000305175781,{"date":586,"close":587},"2023-06-09",75.30999755859375,{"date":589,"close":590},"2023-06-16",73.5,{"date":592,"close":593},"2023-06-23",74.04000091552734,{"date":595,"close":596},"2023-06-30",77.7300033569336,{"date":598,"close":599},"2023-07-07",76.19000244140625,{"date":601,"close":602},"2023-07-14",78.70999908447266,{"date":604,"close":605},"2023-07-21",88.31999969482422,{"date":607,"close":608},"2023-07-28",93.66000366210938,{"date":610,"close":611},"2023-08-04",95.77999877929688,{"date":613,"close":614},"2023-08-11",94.11000061035156,{"date":616,"close":617},"2023-08-18",88.37000274658203,{"date":619,"close":620},"2023-08-25",87.01000213623047,{"date":622,"close":623},"2023-09-01",89.05000305175781,{"date":625,"close":626},"2023-09-08",85.01000213623047,{"date":628,"close":629},"2023-09-15",86.36000061035156,{"date":631,"close":632},"2023-09-22",87.5,{"date":634,"close":635},"2023-09-29",88.72000122070312,{"date":637,"close":638},"2023-10-06",89.25,{"date":640,"close":641},"2023-10-13",88.48999786376953,{"date":643,"close":644},"2023-10-20",87.05000305175781,{"date":646,"close":647},"2023-10-27",89.12000274658203,{"date":649,"close":650},"2023-11-03",88.6500015258789,{"date":652,"close":653},"2023-11-10",90.91000366210938,{"date":655,"close":656},"2023-11-17",95.0999984741211,{"date":658,"close":659},"2023-11-24",96.12999725341797,{"date":661,"close":662},"2023-12-01",98.06999969482422,{"date":664,"close":665},"2023-12-08",98.95999908447266,{"date":667,"close":668},"2023-12-15",101.6500015258789,{"date":670,"close":671},"2023-12-22",111.8499984741211,{"date":673,"close":674},"2023-12-29",109.5999984741211,{"date":676,"close":677},"2024-01-05",114.81999969482422,{"date":679,"close":680},"2024-01-12",113.2300033569336,{"date":682,"close":683},"2024-01-19",119.5999984741211,{"date":685,"close":686},"2024-01-26",114.4000015258789,{"date":688,"close":689},"2024-02-02",113.13999938964844,{"date":691,"close":692},"2024-02-09",119.58000183105469,{"date":694,"close":695},"2024-02-16",117.0199966430664,{"date":697,"close":698},"2024-02-23",116.37000274658203,{"date":700,"close":701},"2024-03-01",110.22000122070312,{"date":703,"close":704},"2024-03-08",106.01000213623047,{"date":706,"close":707},"2024-03-15",105.29000091552734,{"date":709,"close":710},"2024-03-22",108.04000091552734,{"date":712,"close":713},"2024-03-28",112.4000015258789,{"date":715,"close":716},"2024-04-05",111.41999816894531,{"date":718,"close":719},"2024-04-12",110.83000183105469,{"date":721,"close":722},"2024-04-19",106.22000122070312,{"date":724,"close":725},"2024-04-26",108.94000244140625,{"date":727,"close":728},"2024-05-03",113.36000061035156,{"date":730,"close":731},"2024-05-10",116.13999938964844,{"date":733,"close":734},"2024-05-17",116.27999877929688,{"date":736,"close":737},"2024-05-24",120.6500015258789,{"date":739,"close":740},"2024-05-31",128.1999969482422,{"date":742,"close":743},"2024-06-07",121.88999938964844,{"date":745,"close":746},"2024-06-14",118.94000244140625,{"date":748,"close":749},"2024-06-21",126.1500015258789,{"date":751,"close":752},"2024-06-28",130.97000122070312,{"date":754,"close":755},"2024-07-05",128.22000122070312,{"date":757,"close":758},"2024-07-12",124.9000015258789,{"date":760,"close":761},"2024-07-19",127.52999877929688,{"date":763,"close":764},"2024-07-26",130.36000061035156,{"date":766,"close":767},"2024-08-02",131.4600067138672,{"date":769,"close":770},"2024-08-09",129.19000244140625,{"date":772,"close":773},"2024-08-16",131.30999755859375,{"date":775,"close":776},"2024-08-23",135.74000549316406,{"date":778,"close":779},"2024-08-30",138.3000030517578,{"date":781,"close":782},"2024-09-06",125.62000274658203,{"date":784,"close":785},"2024-09-13",132.6300048828125,{"date":787,"close":788},"2024-09-20",134.72000122070312,{"date":790,"close":791},"2024-09-27",141.92999267578125,{"date":793,"close":794},"2024-10-04",137.3699951171875,{"date":796,"close":797},"2024-10-11",137.0500030517578,{"date":799,"close":800},"2024-10-18",136.27000427246094,{"date":802,"close":803},"2024-10-25",133.30999755859375,{"date":805,"close":806},"2024-11-01",153.50999450683594,{"date":808,"close":809},"2024-11-08",165.63999938964844,{"date":811,"close":812},"2024-11-15",160.64999389648438,{"date":814,"close":815},"2024-11-22",153.9499969482422,{"date":817,"close":818},"2024-11-29",153.17999267578125,{"date":820,"close":821},"2024-12-06",151.13999938964844,{"date":823,"close":824},"2024-12-13",146.22000122070312,{"date":826,"close":827},"2024-12-20",136.88999938964844,{"date":829,"close":830},"2024-12-27",136.5399932861328,{"date":832,"close":833},"2025-01-03",140.11000061035156,{"date":835,"close":836},"2025-01-10",136.58999633789062,{"date":838,"close":839},"2025-01-17",137.6199951171875,{"date":841,"close":842},"2025-01-24",136.32000732421875,{"date":844,"close":845},"2025-01-31",141.85000610351562,{"date":847,"close":848},"2025-02-07",136.1999969482422,{"date":850,"close":851},"2025-02-14",146.32000732421875,{"date":853,"close":854},"2025-02-21",142.89999389648438,{"date":856,"close":857},"2025-02-28",144.07000732421875,{"date":859,"close":860},"2025-03-07",133.42999267578125,{"date":862,"close":863},"2025-03-14",130.10000610351562,{"date":865,"close":866},"2025-03-21",129.22999572753906,{"date":868,"close":869},"2025-03-28",127.05999755859375,{"date":871,"close":872},"2025-04-04",112.16000366210938,{"date":874,"close":875},"2025-04-11",102.41000366210938,{"date":877,"close":878},"2025-04-17",98.31999969482422,{"date":880,"close":881},"2025-04-25",102.37999725341797,{"date":883,"close":689},"2025-05-02",{"date":885,"close":886},"2025-05-09",96.20999908447266,{"date":888,"close":889},"2025-05-16",114.97000122070312,{"date":891,"close":892},"2025-05-23",109.19000244140625,{"date":894,"close":895},"2025-05-30",112.8499984741211,{"date":897,"close":898},"2025-06-06",113.08000183105469,{"date":900,"close":901},"2025-06-13",112.45999908447266,{"date":903,"close":904},"2025-06-20",109.86000061035156,{"date":906,"close":907},"2025-06-27",111.9800033569336,{"date":909,"close":910},"2025-07-03",113.1500015258789,{"date":912,"close":913},"2025-07-11",116.30000305175781,{"date":915,"close":916},"2025-07-14",113.52999877929688,{"date":918,"close":919},"2025-07-15",110.25,{"date":921,"close":922},"2025-07-16",111.31999969482422,{"date":924,"close":925},"2025-07-17",111.62000274658203,{"date":927,"close":928},"2025-07-18",104.41999816894531,{"date":930,"close":931},"2025-07-21",104.5,{"date":933,"close":934},"2025-07-22",105.62999725341797,{"date":936,"close":725},"2025-07-23",{"date":938,"close":939},"2025-07-24",108.79000091552734,{"date":941,"close":942},"2025-07-25",109.41000366210938,{"date":944,"close":945},"2025-07-28",107.91999816894531,{"date":947,"close":948},"2025-07-29",107.44000244140625,{"date":950,"close":951},"2025-07-30",106.5,{"date":953,"close":954},"2025-07-31",106.77999877929688,{"date":956,"close":957},"2025-08-01",108.0999984741211,{"date":959,"close":960},"2025-08-04",108.62000274658203,{"date":962,"close":925},"2025-08-05",{"date":964,"close":965},"2025-08-06",113.83000183105469,{"date":967,"close":968},"2025-08-07",110.06999969482422,{"date":970,"close":948},"2025-08-08",{"date":972,"close":973},"2025-08-11",103.62000274658203,{"date":975,"close":976},"2025-08-12",108.05000305175781,{"date":978,"close":979},"2025-08-13",109.91000366210938,{"date":981,"close":982},"2025-08-14",104.6500015258789,{"date":984,"close":985},"2025-08-15",104.9800033569336,{"date":987,"close":988},"2025-08-18",105.18000030517578,{"date":990,"close":991},"2025-08-19",105.54000091552734,{"date":993,"close":994},"2025-08-20",101.66999816894531,{"date":996,"close":997},"2025-08-21",102.93000030517578,{"date":999,"close":1000},"2025-08-22",106.30999755859375,{"date":1002,"close":1003},"2025-08-25",103.9800033569336,{"date":1005,"close":1006},"2025-08-26",104.76000213623047,{"date":1008,"close":1009},"2025-08-27",105.30999755859375,{"date":1011,"close":1012},"2025-08-28",105.44999694824219,{"date":1014,"close":1015},"2025-08-29",104.05000305175781,{"date":1017,"close":1018},"2025-09-02",102.27999877929688,{"date":1020,"close":1021},"2025-09-03",102.05999755859375,{"date":1023,"close":1024},"2025-09-04",104.38999938964844,{"date":1026,"close":1027},"2025-09-05",105.55999755859375,{"date":1029,"close":1030},"2025-09-08",104.66000366210938,{"date":1032,"close":1033},"2025-09-09",103.38999938964844,{"date":1035,"close":1036},"2025-09-10",103.04000091552734,{"date":1038,"close":1039},"2025-09-11",105.91000366210938,{"date":1041,"close":1042},"2025-09-12",103.33999633789062,{"date":1044,"close":1045},"2025-09-15",105.11000061035156,{"date":1047,"close":1048},"2025-09-16",105.43000030517578,{"date":1050,"close":1051},"2025-09-17",106.11000061035156,{"date":1053,"close":1054},"2025-09-18",107.5199966430664,{"date":1056,"close":1057},"2025-09-19",103.76000213623047,{"date":1059,"close":1060},"2025-09-22",104.70999908447266,{"date":1062,"close":1063},"2025-09-23",105.27999877929688,{"date":1065,"close":1066},"2025-09-24",104.08000183105469,{"date":1068,"close":1069},"2025-09-25",103.12999725341797,{"date":1071,"close":1072},"2025-09-26",102.77999877929688,{"date":1074,"close":1075},"2025-09-29",99.88999938964844,{"date":1077,"close":1078},"2025-09-30",98.58999633789062,{"date":1080,"close":1081},"2025-10-01",98.79000091552734,{"date":1083,"close":1084},"2025-10-02",99.4000015258789,{"date":1086,"close":1087},"2025-10-03",100.38999938964844,{"date":1089,"close":1090},"2025-10-06",98.75,{"date":1092,"close":1093},"2025-10-07",96.30000305175781,{"date":1095,"close":1096},"2025-10-08",97.47000122070312,{"date":1098,"close":1099},"2025-10-09",94.13999938964844,{"date":1101,"close":1102},"2025-10-10",88.05000305175781,{"date":1104,"close":1105},"2025-10-13",90.11000061035156,{"date":1107,"close":1108},"2025-10-14",92.9800033569336,{"date":1110,"close":1111},"2025-10-15",94.61000061035156,{"date":1113,"close":1114},"2025-10-16",93.87000274658203,{"date":1116,"close":1117},"2025-10-17",94.48999786376953,{"date":1119,"close":1120},"2025-10-20",94.47000122070312,{"date":1122,"close":1123},"2025-10-21",94.77999877929688,{"date":1125,"close":1126},"2025-10-22",93.43000030517578,{"date":1128,"close":1129},"2025-10-23",93.80999755859375,{"date":1131,"close":1132},"2025-10-24",93.22000122070312,{"date":1134,"close":1135},"2025-10-27",98,{"date":1137,"close":1138},"2025-10-28",97.70999908447266,{"date":1140,"close":1141},"2025-10-29",98.45999908447266,{"date":1143,"close":1144},"2025-10-30",97.33000183105469,{"date":1146,"close":1147},"2025-10-31",100.94999694824219,{"date":1149,"close":1150},"2025-11-03",99.95999908447266,{"date":1152,"close":662},"2025-11-04",{"date":1154,"close":1155},"2025-11-05",109.80999755859375,{"date":1157,"close":1158},"2025-11-06",107.9000015258789,{"date":1160,"close":1161},"2025-11-07",110.86000061035156,{"date":1163,"close":1164},"2025-11-10",109.12000274658203,{"date":1166,"close":1167},"2025-11-11",108.45999908447266,{"date":1169,"close":1170},"2025-11-12",110.16999816894531,{"date":1172,"close":1173},"2025-11-13",106.5999984741211,{"date":1175,"close":1176},"2025-11-14",106.83999633789062,{"date":1178,"close":1030},"2025-11-17",{"date":1180,"close":1181},"2025-11-18",104.27999877929688,{"date":1183,"close":1184},"2025-11-19",103.58999633789062,{"date":1186,"close":1187},"2025-11-20",102.05000305175781,{"date":1189,"close":1190},"2025-11-21",105.20999908447266,{"date":1192,"close":988},"2025-11-24",{"date":1194,"close":892},"2025-11-25",{"date":1196,"close":1197},"2025-11-26",109.13999938964844,{"date":1199,"close":1200},"2025-11-28",108.9800033569336,{"date":1202,"close":1203},"2025-12-01",111.7699966430664,{"date":1205,"close":1206},"2025-12-02",111.52999877929688,{"date":1208,"close":1209},"2025-12-03",114.16000366210938,{"date":1211,"close":1212},"2025-12-04",113.80000305175781,{"date":1214,"close":1215},"2025-12-05",116.38999938964844,{"date":1217,"close":1218},"2025-12-08",115.04000091552734,{"date":1220,"close":698},"2025-12-09",{"date":1222,"close":1223},"2025-12-10",120.79000091552734,{"date":1225,"close":1226},"2025-12-11",122.56999969482422,{"date":1228,"close":1229},"2025-12-12",119.38999938964844,{"date":1231,"close":1232},"2025-12-15",121.45999908447266,{"date":1234,"close":1235},"2025-12-16",123.51000213623047,{"date":1237,"close":1238},"2025-12-17",124.20999908447266,{"date":1240,"close":1241},"2025-12-18",127.54000091552734,{"date":1243,"close":1244},"2025-12-19",124.68000030517578,{"date":1246,"close":1247},"2025-12-22",123.12000274658203,{"date":1249,"close":1250},"2025-12-23",123.91000366210938,{"date":1252,"close":1253},"2025-12-24",124.55999755859375,{"date":1255,"close":1256},"2025-12-26",125.02999877929688,{"date":1258,"close":1259},"2025-12-29",125.19999694824219,{"date":1261,"close":1262},"2025-12-30",124.33000183105469,{"date":1264,"close":1265},"2025-12-31",123.55000305175781,{"date":1267,"close":1268},"2026-01-02",123.70999908447266,{"date":1270,"close":1271},"2026-01-05",126.37999725341797,{"date":1273,"close":1274},"2026-01-06",129.2100067138672,{"date":1276,"close":1277},"2026-01-07",130.24000549316406,{"date":1279,"close":1280},"2026-01-08",131.08999633789062,{"date":1282,"close":1283},"2026-01-09",132,{"date":1285,"close":1286},"2026-01-12",132.25,{"date":1288,"close":1289},"2026-01-13",130.58999633789062,{"date":1291,"close":1292},"2026-01-14",131.9199981689453,{"date":1294,"close":1295},"2026-01-15",145.97000122070312,{"date":1297,"close":1298},"2026-01-16",146.25999450683594,{"date":1300,"close":1301},"2026-01-20",144.63999938964844,{"date":1303,"close":1304},"2026-01-21",155.7100067138672,{"date":1306,"close":1307},"2026-01-22",160.3000030517578,{"date":1309,"close":1310},"2026-01-23",158.94000244140625,{"date":1312,"close":1313},"2026-01-26",158.8699951171875,{"date":1315,"close":1316},"2026-01-27",158.9199981689453,{"date":1318,"close":1319},"2026-01-28",158.9600067138672,{"date":1321,"close":1322},"2026-01-29",161.27000427246094,{"date":1324,"close":1307},"2026-01-30",{"date":1326,"close":1327},"2026-02-02",165.72000122070312,{"date":1329,"close":1330},"2026-02-03",165.25999450683594,{"date":1332,"close":1333},"2026-02-04",162.92999267578125,{"date":1335,"close":1336},"2026-02-05",159.80999755859375,{"date":1338,"close":1339},"2026-02-06",162.94000244140625,{"date":1341,"close":1342},"2026-02-09",161.91000366210938,{"date":1344,"close":1345},"2026-02-10",160.66000366210938,{"date":1347,"close":1348},"2026-02-11",162.77000427246094,{"date":1350,"close":1351},"2026-02-12",158.1999969482422,{"date":1353,"close":1354},"2026-02-13",162.17999267578125,{"date":1356,"close":1357},"2026-02-17",165.0500030517578,{"date":1359,"close":1360},"2026-02-18",167.47000122070312,{"date":1362,"close":1363},"2026-02-19",164.64999389648438,{"date":1365,"close":1366},"2026-02-20",167.75,{"date":1368,"close":1369},"2026-02-23",164.3800048828125,{"date":1371,"close":1372},"2026-02-24",166.99000549316406,{"date":1374,"close":1375},"2026-02-25",170.0500030517578,{"date":1377,"close":1378},"2026-02-26",168.55999755859375,{"date":1380,"close":1381},"2026-02-27",166.1300048828125,{"date":1383,"close":1384},"2026-03-02",171.24000549316406,{"date":1386,"close":1387},"2026-03-03",168.52999877929688,{"date":1389,"close":1390},"2026-03-04",167.3800048828125,{"date":1392,"close":1393},"2026-03-05",158.75,{"date":1395,"close":1396},"2026-03-06",152.99000549316406,{"date":1398,"close":1399},"2026-03-09",153.4199981689453,{"date":1401,"close":1402},"2026-03-10",156.75999450683594,{"date":1404,"close":1405},"2026-03-11",153.94000244140625,{"date":1407,"close":1408},"2026-03-12",149.24000549316406,{"date":1410,"close":1411},"2026-03-13",149.74000549316406,{"date":1413,"close":1414},"2026-03-16",151.3300018310547,{"date":1416,"close":1417},"2026-03-17",155.16000366210938,{"date":1419,"close":1420},"2026-03-18",156.08999633789062,{"date":1422,"close":1423},"2026-03-19",158.16000366210938,{"date":1425,"close":1426},"2026-03-20",155.07000732421875,{"date":1428,"close":1429},"2026-03-23",159.94000244140625,{"date":1431,"close":1432},"2026-03-24",163.13999938964844,{"date":1434,"close":1435},"2026-03-25",164.3000030517578,{"date":1437,"close":1438},"2026-03-26",163.24000549316406,{"date":1440,"close":1441},"2026-03-27",158.02999877929688,{"date":1443,"close":1444},"2026-03-30",157.36000061035156,{"date":247,"close":1446},163.94000244140625,{"date":1448,"close":1449},"2026-04-01",164.91000366210938,{"date":1451,"close":1452},"2026-04-02",166.38999938964844,{"date":1454,"close":1455},"2026-04-06",167.10000610351562,{"date":1457,"close":1458},"2026-04-07",168.11000061035156,{"date":1460,"close":1461},"2026-04-08",172.49000549316406,{"date":1463,"close":1464},"2026-04-09",172.10000610351562,{"date":1466,"close":1467},"2026-04-10",171.27000427246094,{"date":1469,"close":1470},"2026-04-13",172.47999572753906,{"date":1472,"close":1473},"2026-04-14",171.27999877929688,{"date":1475,"close":1476},"2026-04-15",170.5,{"date":1478,"close":1479},"2026-04-16",174.6300048828125,{"date":1481,"close":1482},"2026-04-17",176.5500030517578,{"date":1484,"close":1485},"2026-04-20",177.02999877929688,{"date":1487,"close":1488},"2026-04-21",170.67999267578125,{"date":1490,"close":1491},"2026-04-22",170.77999877929688,{"date":192,"close":1493},170.36000061035156,{"date":1495,"close":1496},"2026-04-24",172.32000732421875,{"date":1498,"close":1499},"2026-04-27",176.72999572753906,{"date":1501,"close":1502},"2026-04-28",175.50999450683594,{"date":1504,"close":1505},"2026-04-29",173.35000610351562,{"date":1507,"close":1508},"2026-04-30",174.42999267578125,{"date":1510,"close":1511},"2026-05-01",173.5500030517578,{"date":1513,"close":1514},"2026-05-04",170.8300018310547,{"date":1516,"close":1517},"2026-05-05",187.25999450683594,{"date":1519,"close":1520},"2026-05-06",183.72999572753906,{"date":1522,"close":1523},"2026-05-07",180.13999938964844,{"date":164,"close":1525},182.72000122070312,{"date":1527,"close":1528},"2026-05-11",181.91000366210938,{"date":145,"close":1530},179.00999450683594,{"date":1532,"close":1533},"2026-05-13",181.72000122070312,{"date":124,"close":1535},182.25,{"date":1537,"close":1538},"2026-05-15",179.8800048828125,{"date":1540,"close":1541},"2026-05-18",184.25,{"date":1543,"close":1544},"2026-05-19",180.05999755859375,{"date":111,"close":1546},188.6199951171875,{"date":1548,"close":1549},"2026-05-21",182.75,{"date":1551,"close":1552},"2026-05-22",181.83999633789062,{"date":1554,"close":1555},"2026-05-26",184.52999877929688,{"date":1557,"close":1558},"2026-05-27",184.25999450683594,{"date":99,"close":1560},180.64999389648438,{"date":1562,"close":1563},"2026-05-29",181.3000030517578,{"date":1565,"close":1566},"2026-06-01",188.11000061035156,{"date":1568,"close":1569},"2026-06-02",187.05999755859375,{"date":1571,"close":1572},"2026-06-03",185.80999755859375,{"date":1574,"close":1575},"2026-06-04",187.2899932861328,{"date":1577,"close":1578},"2026-06-05",187.32000732421875,{"date":1580,"close":1581},"2026-06-08",192.22000122070312,{"date":1583,"close":1584},"2026-06-09",194.22999572753906,{"date":1586,"close":1587},"2026-06-10",193.42999267578125,{"date":1589,"close":1590},"2026-06-11",198.97999572753906,{"date":1592,"close":1593},"2026-06-12",201.94000244140625,{"date":1595,"close":1596},"2026-06-15",195.17999267578125,{"date":1598,"close":1599},"2026-06-16",196.00999450683594,{"date":1601,"close":1602},"2026-06-17",193.57000732421875,{"date":1604,"close":1605},"2026-06-18",191.24000549316406,{"date":1607,"close":1608},"2026-06-22",196.8300018310547,{"date":1610,"close":1611},"2026-06-23",195.75999450683594,{"date":1613,"close":1614},"2026-06-24",195.58999633789062,{"date":1616,"close":1617},"2026-06-25",196.3699951171875,{"date":1619,"close":1620},"2026-06-26",194.49000549316406,{"date":71,"close":1620},{"date":1623,"close":1624},"2026-06-30",192.22999572753906,{"date":45,"close":1626},203.9199981689453,{"date":1628,"close":1629},"2026-07-02",203.52999877929688,{"date":1631,"close":1632},"2026-07-06",204.52999877929688,{"date":1634,"close":1635},"2026-07-07",198.52999877929688,{"date":1637,"close":1638},"2026-07-08",204.72999572753906,{"date":1640,"close":1641},"2026-07-09",206.02999877929688,{"date":1643,"close":1644},"2026-07-10",204.77000427246094,{"date":1646,"close":1647},"2026-07-13",205.14999389648438,{"date":1649,"close":1650},"2026-07-14",210.9499969482422,{"date":245,"close":1652},208.89999389648438,{"count":249,"fetchedAt":1654,"source":240},"2026-07-17T21:04:50.263Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1656},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784322290237]