{"ticker": "MATX", "overview": {"cik": "3453", "ticker": "MATX", "name": "Matson, Inc.", "industry": "Water Transportation", "country": "United States", "sic": "4400", "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008049", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000599", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007498", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007497", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007379", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001968582-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225208-26-007309", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007230", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007228", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006218", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006214", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007136", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000286", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005965", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007092", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007093", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007091", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007090", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000814", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005889", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005882", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005870", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090003", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001104659-26-089794", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001472", "price_sensitive": false}]}, "description": "Matson, Inc. trades as MATX on the NYSE and is registered in the United States, classified under Water Transportation (SIC 4400). Privy Trades holds 848 insider filings for the company, from December 2012 to October 2026. Across those, 30 insiders disclosed 15 open-market purchases totalling $1.70M against 264 sales totalling $116.25M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 1703858.7728000002, "sell_n": 264, "sell_sum": 116253649.113388, "net": -114549790.340588, "insiders": 30, "first_date": "2012-12-06", "last_date": "2026-10-29"}, "metrics": {"ticker": "MATX", "has_prices": true, "as_of": "2026-08-07", "last": 206.77, "prev_close": 206.26, "change": 0.5100000000000193, "change_pct": 0.002472607388732761, "session_volume": 224573.0, "vwap_5": 209.10789019125215, "vwap_20": 211.43988265691124, "vwap_60": 199.98118375209137, "vwap_250": 145.96504716208455, "high_52w": 223.55, "low_52w": 98.07, "avg_volume_20": 327586.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008557", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matthew J. Cox", "who_key": "COX MATTHEW J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2283860.892, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "The CEO takes $2.3M off the table in MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1206911/000122520826008557/0001225208-26-008557-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6640}, {"id": "0001225208-26-007497", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Vic S. Angoco Jr", "who_key": "Angoco Vic S Jr", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17944.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President files routine paperwork on MATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552871/000122520826007497/0001225208-26-007497-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001225208-26-007498", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jennifer C. Tungul", "who_key": "Tungul Jennifer C.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17271.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President files routine paperwork on MATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079806/000122520826007498/0001225208-26-007498-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001225208-26-007379", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matthew J. Cox", "who_key": "COX MATTHEW J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2235384.5300000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "CEO cashes out $2.2M of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1206911/000122520826007379/0001225208-26-007379-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001225208-26-007309", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Vic S. Angoco Jr", "who_key": "Angoco Vic S Jr", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 510784.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $511K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552871/000122520826007309/0001225208-26-007309-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001225208-26-007228", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Christopher A. Scott", "who_key": "Scott Christopher A", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 131940.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Top exec sells $132K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1844618/000122520826007228/0001225208-26-007228-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001225208-26-007230", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Peter T. Heilmann", "who_key": "Heilmann Peter T", "role": "EVP, Chief Admin. Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1100750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "C-suite trims MATX: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1552796/000122520826007230/0001225208-26-007230-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "13DG-0000052388-26-000286", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000286-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001225208-26-007136", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jason Lee Taylor", "who_key": "Taylor Jason Lee", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 425537.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $426K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1910293/000122520826007136/0001225208-26-007136-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001225208-26-007090", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Leonard P. Isotoff", "who_key": "Isotoff Leonard P", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 260370.375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $260K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1916221/000122520826007090/0001225208-26-007090-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001225208-26-007091", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Kuuhaku T. Park", "who_key": "Park Kuuhaku T", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 208490.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $208K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1910186/000122520826007091/0001225208-26-007091-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001225208-26-007093", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jennifer C. Tungul", "who_key": "Tungul Jennifer C.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 83812.98000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $84K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/2079806/000122520826007093/0001225208-26-007093-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001225208-26-007092", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "John Warren Sullivan", "who_key": "Sullivan John Warren", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399675.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $400K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1844703/000122520826007092/0001225208-26-007092-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "13DG-0002100119-26-001472", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matson, Inc.", "who_key": "Matson, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Matson, Inc. moves to a 4.95% passive stake in MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/0002100119-26-001472-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "0001225208-26-006826", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matthew J. Cox", "who_key": "COX MATTHEW J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1998129.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "CEO sells $2M of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826006826/0001225208-26-006826-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139120}, {"id": "0001225208-26-006363", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Christopher A. Scott", "who_key": "Scott Christopher A", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "C-suite exec files routine paperwork on MATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826006363/0001225208-26-006363-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001225208-26-006364", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jerome James Holland", "who_key": "Holland Jerome James", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13050.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider files routine paperwork on MATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826006364/0001225208-26-006364-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001225208-26-006234", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matthew J. Cox", "who_key": "COX MATTHEW J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1929124.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "CEO cashes out $1.9M of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826006234/0001225208-26-006234-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182320}, {"id": "0001225208-26-005934", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Stanley M. Kuriyama", "who_key": "KURIYAMA STANLEY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on MATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005934/0001225208-26-005934-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001225208-26-005892", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matthew J. Cox", "who_key": "COX MATTHEW J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1900806.981, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "MATX's CEO lightens up \u2014 $1.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005892/0001225208-26-005892-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0001225208-26-005893", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Laura L. Rascon", "who_key": "Rascon Laura L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 527897.218, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $528K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005893/0001225208-26-005893-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0001225208-26-005654", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Grace M. Cerocke", "who_key": "Cerocke Grace M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 220284.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $220K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005654/0001225208-26-005654-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001225208-26-005517", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Christopher A. Scott", "who_key": "Scott Christopher A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 275196.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $275K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005517/0001225208-26-005517-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001225208-26-005351", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Laura L. Rascon", "who_key": "Rascon Laura L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97646.202, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $98K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005351/0001225208-26-005351-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001225208-26-005376", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jason Lee Taylor", "who_key": "Taylor Jason Lee", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300696.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $301K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005376/0001225208-26-005376-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001225208-26-005307", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Peter T. Heilmann", "who_key": "Heilmann Peter T", "role": "EVP, Chief Admin. Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1292502.8699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Big sell in MATX \u2014 A top exec offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005307/0001225208-26-005307-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001225208-26-005308", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Kuuhaku T. Park", "who_key": "Park Kuuhaku T", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 450475.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $450K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005308/0001225208-26-005308-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001225208-26-005124", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Bradley D. Tilden", "who_key": "TILDEN BRADLEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 289868.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "A director trims MATX: $290K", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005124/0001225208-26-005124-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005125", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "John Warren Sullivan", "who_key": "Sullivan John Warren", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 600046.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $600K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005125/0001225208-26-005125-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005127", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Christopher A. Scott", "who_key": "Scott Christopher A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 595362.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $595K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005127/0001225208-26-005127-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}], "recent_buys": [{"id": "0001225208-25-005530", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Bradley D. Tilden", "who_key": "TILDEN BRADLEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307563.52, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director buys $308K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520825005530/0001225208-25-005530-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752560}, {"id": "0001225208-25-004982", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Bradley D. Tilden", "who_key": "TILDEN BRADLEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300435.0127, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "MATX lands a director's $300K", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520825004982/0001225208-25-004982-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777040}, {"id": "0001225208-23-004112", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Mark H. Fukunaga", "who_key": "Fukunaga Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100032.8901, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Board member picks up $100K of MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823004112/0001225208-23-004112-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911760}, {"id": "0001225208-22-009860", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jenai S. Wall", "who_key": "Wall Jenai S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93750.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "That makes 3 insiders into MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822009860/0001225208-22-009860-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196880}, {"id": "0001225208-21-011475", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jenai S. Wall", "who_key": "Wall Jenai S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75168.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "That makes 4 insiders into MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821011475/0001225208-21-011475-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748400}, {"id": "0001225208-21-008448", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jenai S. Wall", "who_key": "Wall Jenai S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50640.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider cluster: 4 buying MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821008448/0001225208-21-008448-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867920}, {"id": "0001225208-19-015811", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Mark H. Fukunaga", "who_key": "Fukunaga Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110638.80000000002, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "4 insiders pile into MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819015811/0001225208-19-015811-index.htm", "trade_date": "2019-12-05", "timestamp": "2019-12-05", "mins": 3635440}, {"id": "0001225208-18-013279", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Mark H. Fukunaga", "who_key": "Fukunaga Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144970.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "4 insiders pile into MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818013279/0001225208-18-013279-index.htm", "trade_date": "2018-09-07", "timestamp": "2018-09-07", "mins": 4289200}, {"id": "0001225208-18-010271", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Mark H. Fukunaga", "who_key": "Fukunaga Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105590.40000000001, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider cluster: 4 buying MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818010271/0001225208-18-010271-index.htm", "trade_date": "2018-06-05", "timestamp": "2018-06-05", "mins": 4424560}, {"id": "0001225208-18-001568", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Constance H. Lau", "who_key": "LAU CONSTANCE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24135.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "The whole bench is buying MATX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818001568/0001225208-18-001568-index.htm", "trade_date": "2017-08-28", "timestamp": "2017-08-28", "mins": 4829200}, {"id": "0001225208-17-014318", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Joel M. Wine", "who_key": "Wine Joel M", "role": "Sr. VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 146837.98, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider cluster: 5 buying MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520817014318/0001225208-17-014318-index.htm", "trade_date": "2017-08-23", "timestamp": "2017-08-23", "mins": 4836400}, {"id": "0001225208-17-014314", "src": "INSIDERS", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Jeffrey N. Watanabe", "who_key": "WATANABE JEFFREY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98702.17, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "6 insiders now buying MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520817014314/0001225208-17-014314-index.htm", "trade_date": "2017-08-23", "timestamp": "2017-08-23", "mins": 4836400}], "institutional": [{"id": "13DG-0000052388-26-000286", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000286-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100119-26-001472", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matson, Inc.", "who_key": "Matson, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Matson, Inc. moves to a 4.95% passive stake in MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/0002100119-26-001472-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002100119-26-000828", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matson, Inc.", "who_key": "Matson, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Matson, Inc. takes a 5.05% passive stake in MATX", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/0002100119-26-000828-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000521", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matson, Inc.", "who_key": "Matson, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Matson, Inc. crosses 5% of MATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/0002100121-26-000521-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001754", "src": "13DG", "ticker": "MATX", "cik": "3453", "company": "Matson, Inc.", "company_raw": "Matson, Inc.", "who": "Matson, Inc.", "who_key": "Matson, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Matson, Inc. adjusts its stake in MATX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/3453/0000102909-26-001754-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Matson, Inc. Common Stock", "new_value": "Matson, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000003453", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000003453", "applied": 1, "detected_at": "2026-10-26T02:16:01.037717"}]}, "key_people": [{"who": "Matthew J. Cox", "who_key": "COX MATTHEW J", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 37988644.1934, "net": -37988644.1934, "trades": 57, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2283860.892, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206911/000122520826008557/0001225208-26-008557-index.htm"}, {"action": "SELL", "amount": 2235384.5300000003, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206911/000122520826007379/0001225208-26-007379-index.htm"}, {"action": "SELL", "amount": 1998129.61, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826006826/0001225208-26-006826-index.htm"}, {"action": "SELL", "amount": 1929124.48, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826006234/0001225208-26-006234-index.htm"}, {"action": "SELL", "amount": 1900806.981, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005892/0001225208-26-005892-index.htm"}, {"action": "SELL", "amount": 934664.6851000001, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824008884/0001225208-24-008884-index.htm"}, {"action": "SELL", "amount": 1028807.27, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824008328/0001225208-24-008328-index.htm"}, {"action": "SELL", "amount": 1000302.5900000001, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007782/0001225208-24-007782-index.htm"}, {"action": "SELL", "amount": 1023854.0978999999, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007040/0001225208-24-007040-index.htm"}, {"action": "SELL", "amount": 1183479.3544, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824006412/0001225208-24-006412-index.htm"}, {"action": "SELL", "amount": 883038.6103999999, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823008629/0001225208-23-008629-index.htm"}, {"action": "SELL", "amount": 937776.9, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823007852/0001225208-23-007852-index.htm"}, {"action": "SELL", "amount": 774306.0, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823007039/0001225208-23-007039-index.htm"}, {"action": "SELL", "amount": 698325.5215, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823006300/0001225208-23-006300-index.htm"}, {"action": "SELL", "amount": 659612.958, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823005216/0001225208-23-005216-index.htm"}, {"action": "SELL", "amount": 529187.6226, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823004336/0001225208-23-004336-index.htm"}, {"action": "SELL", "amount": 373543.1721, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823004327/0001225208-23-004327-index.htm"}, {"action": "SELL", "amount": 1017726.9055999999, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822011594/0001225208-22-011594-index.htm"}, {"action": "SELL", "amount": 154727.26929999999, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822011373/0001225208-22-011373-index.htm"}, {"action": "SELL", "amount": 414043.77999999997, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822009631/0001225208-22-009631-index.htm"}, {"action": "SELL", "amount": 399110.31999999995, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822009199/0001225208-22-009199-index.htm"}, {"action": "SELL", "amount": 384099.0, "date": "2022-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822008868/0001225208-22-008868-index.htm"}, {"action": "SELL", "amount": 378804.75, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822008176/0001225208-22-008176-index.htm"}, {"action": "SELL", "amount": 454318.16, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822007739/0001225208-22-007739-index.htm"}, {"action": "SELL", "amount": 193984.4982, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822007207/0001225208-22-007207-index.htm"}], "latest": {"action": "SELL", "amount": 2283860.892, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206911/000122520826008557/0001225208-26-008557-index.htm"}}, {"who": "Joel M. Wine", "who_key": "Wine Joel M", "role": "Sr. VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 146837.98, "sold": 12130711.9409, "net": -11983873.9609, "trades": 10, "top_score": 49.5, "lean": "selling", "history": [{"action": "SELL", "amount": 468480.56, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007783/0001225208-24-007783-index.htm"}, {"action": "SELL", "amount": 1054645.32, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007643/0001225208-24-007643-index.htm"}, {"action": "SELL", "amount": 1031084.08, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007612/0001225208-24-007612-index.htm"}, {"action": "SELL", "amount": 1472317.72, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007560/0001225208-24-007560-index.htm"}, {"action": "SELL", "amount": 1580028.5699, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007393/0001225208-24-007393-index.htm"}, {"action": "SELL", "amount": 1568428.8465, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007252/0001225208-24-007252-index.htm"}, {"action": "SELL", "amount": 1151622.64, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007019/0001225208-24-007019-index.htm"}, {"action": "SELL", "amount": 1370476.49, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824006919/0001225208-24-006919-index.htm"}, {"action": "SELL", "amount": 2433627.7145, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821004270/0001225208-21-004270-index.htm"}, {"action": "BUY", "amount": 146837.98, "date": "2017-08-23", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520817014318/0001225208-17-014318-index.htm"}], "latest": {"action": "SELL", "amount": 468480.56, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007783/0001225208-24-007783-index.htm"}}, {"who": "Peter T. Heilmann", "who_key": "Heilmann Peter T", "role": "EVP, Chief Admin. Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11104975.1892, "net": -11104975.1892, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1100750.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552796/000122520826007230/0001225208-26-007230-index.htm"}, {"action": "SELL", "amount": 1292502.8699999999, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005307/0001225208-26-005307-index.htm"}, {"action": "SELL", "amount": 2151013.8000000003, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826003127/0001225208-26-003127-index.htm"}, {"action": "SELL", "amount": 877373.9856, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824009681/0001225208-24-009681-index.htm"}, {"action": "SELL", "amount": 1293739.36, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824007907/0001225208-24-007907-index.htm"}, {"action": "SELL", "amount": 9375.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824006644/0001225208-24-006644-index.htm"}, {"action": "SELL", "amount": 962859.4600000001, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824003796/0001225208-24-003796-index.htm"}, {"action": "SELL", "amount": 373593.66000000003, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823006854/0001225208-23-006854-index.htm"}, {"action": "SELL", "amount": 1333619.442, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822003713/0001225208-22-003713-index.htm"}, {"action": "SELL", "amount": 636919.01, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821013911/0001225208-21-013911-index.htm"}, {"action": "SELL", "amount": 369359.4586, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821004265/0001225208-21-004265-index.htm"}, {"action": "SELL", "amount": 297749.8788, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520820013203/0001225208-20-013203-index.htm"}, {"action": "SELL", "amount": 175405.556, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819014405/0001225208-19-014405-index.htm"}, {"action": "SELL", "amount": 109282.79999999999, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818016094/0001225208-18-016094-index.htm"}, {"action": "SELL", "amount": 121430.9082, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520816042724/0001225208-16-042724-index.htm"}], "latest": {"action": "SELL", "amount": 1100750.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552796/000122520826007230/0001225208-26-007230-index.htm"}}, {"who": "Vic S. Angoco Jr", "who_key": "Angoco Vic S Jr", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10161152.1145, "net": -10161152.1145, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 510784.26, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552871/000122520826007309/0001225208-26-007309-index.htm"}, {"action": "SELL", "amount": 1023078.2151, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826003133/0001225208-26-003133-index.htm"}, {"action": "SELL", "amount": 1456395.5999999999, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520825002989/0001225208-25-002989-index.htm"}, {"action": "SELL", "amount": 1029498.03, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824003099/0001225208-24-003099-index.htm"}, {"action": "SELL", "amount": 1041006.4500000001, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823010057/0001225208-23-010057-index.htm"}, {"action": "SELL", "amount": 942574.95, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823008175/0001225208-23-008175-index.htm"}, {"action": "SELL", "amount": 545416.7999999999, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823006018/0001225208-23-006018-index.htm"}, {"action": "SELL", "amount": 821912.295, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821005344/0001225208-21-005344-index.htm"}, {"action": "SELL", "amount": 879712.0, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520820013876/0001225208-20-013876-index.htm"}, {"action": "SELL", "amount": 565725.02, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819011871/0001225208-19-011871-index.htm"}, {"action": "SELL", "amount": 118289.26800000001, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818009463/0001225208-18-009463-index.htm"}, {"action": "SELL", "amount": 488895.7288, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520816038778/0001225208-16-038778-index.htm"}, {"action": "SELL", "amount": 417152.60000000003, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520816038608/0001225208-16-038608-index.htm"}, {"action": "SELL", "amount": 320710.8976, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520815020659/0001225208-15-020659-index.htm"}], "latest": {"action": "SELL", "amount": 510784.26, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552871/000122520826007309/0001225208-26-007309-index.htm"}}, {"who": "John P. Lauer", "who_key": "Lauer John P", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7811833.136999999, "net": -7811833.136999999, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1429216.39, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826003396/0001225208-26-003396-index.htm"}, {"action": "SELL", "amount": 1075818.3451999999, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520825003112/0001225208-25-003112-index.htm"}, {"action": "SELL", "amount": 444327.858, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824008136/0001225208-24-008136-index.htm"}, {"action": "SELL", "amount": 1249412.28, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824003290/0001225208-24-003290-index.htm"}, {"action": "SELL", "amount": 881392.3019999999, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823003579/0001225208-23-003579-index.htm"}, {"action": "SELL", "amount": 136810.6, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822011593/0001225208-22-011593-index.htm"}, {"action": "SELL", "amount": 1326027.06, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822003476/0001225208-22-003476-index.htm"}, {"action": "SELL", "amount": 599730.6734999999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821013910/0001225208-21-013910-index.htm"}, {"action": "SELL", "amount": 404944.15079999994, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821004267/0001225208-21-004267-index.htm"}, {"action": "SELL", "amount": 264153.4775, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520820013202/0001225208-20-013202-index.htm"}], "latest": {"action": "SELL", "amount": 1429216.39, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826003396/0001225208-26-003396-index.htm"}}, {"who": "Ronald J. Forest", "who_key": "Forest Ronald J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7803998.8043, "net": -7803998.8043, "trades": 34, "top_score": 20.2, "lean": "selling", "history": [{"action": "SELL", "amount": 85887.0, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822000809/0001225208-22-000809-index.htm"}, {"action": "SELL", "amount": 273582.36, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822000122/0001225208-22-000122-index.htm"}, {"action": "SELL", "amount": 247553.69999999998, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821015083/0001225208-21-015083-index.htm"}, {"action": "SELL", "amount": 246728.69, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821014291/0001225208-21-014291-index.htm"}, {"action": "SELL", "amount": 275211.42, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821013912/0001225208-21-013912-index.htm"}, {"action": "SELL", "amount": 250728.6, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821013376/0001225208-21-013376-index.htm"}, {"action": "SELL", "amount": 252330.8544, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821013138/0001225208-21-013138-index.htm"}, {"action": "SELL", "amount": 242132.95109999998, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821012662/0001225208-21-012662-index.htm"}, {"action": "SELL", "amount": 253857.95309999998, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821012468/0001225208-21-012468-index.htm"}, {"action": "SELL", "amount": 699027.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821011309/0001225208-21-011309-index.htm"}, {"action": "SELL", "amount": 169895.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821011032/0001225208-21-011032-index.htm"}, {"action": "SELL", "amount": 159246.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821009969/0001225208-21-009969-index.htm"}, {"action": "SELL", "amount": 163153.75, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821008717/0001225208-21-008717-index.htm"}, {"action": "SELL", "amount": 166366.75, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821007398/0001225208-21-007398-index.htm"}, {"action": "SELL", "amount": 166978.25000000003, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821006225/0001225208-21-006225-index.htm"}, {"action": "SELL", "amount": 182315.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821004271/0001225208-21-004271-index.htm"}, {"action": "SELL", "amount": 1557955.7297999999, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520820013201/0001225208-20-013201-index.htm"}, {"action": "SELL", "amount": 238346.6624, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819014967/0001225208-19-014967-index.htm"}, {"action": "SELL", "amount": 36388.5, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819004363/0001225208-19-004363-index.htm"}, {"action": "SELL", "amount": 33691.0, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819001649/0001225208-19-001649-index.htm"}, {"action": "SELL", "amount": 32282.200000000004, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819000107/0001225208-19-000107-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818016092/0001225208-18-016092-index.htm"}, {"action": "SELL", "amount": 35000.0, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818015079/0001225208-18-015079-index.htm"}, {"action": "SELL", "amount": 39791.0, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818013944/0001225208-18-013944-index.htm"}, {"action": "SELL", "amount": 37024.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520818013057/0001225208-18-013057-index.htm"}], "latest": {"action": "SELL", "amount": 85887.0, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822000809/0001225208-22-000809-index.htm"}}, {"who": "Rusty K. Rolfe", "who_key": "Rolfe Rusty K", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5597329.1545, "net": -5597329.1545, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 497903.64, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824009915/0001225208-24-009915-index.htm"}, {"action": "SELL", "amount": 535735.5, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824003794/0001225208-24-003794-index.htm"}, {"action": "SELL", "amount": 539157.9, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823003144/0001225208-23-003144-index.htm"}, {"action": "SELL", "amount": 350507.5, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822010380/0001225208-22-010380-index.htm"}, {"action": "SELL", "amount": 408222.0, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822009632/0001225208-22-009632-index.htm"}, {"action": "SELL", "amount": 415877.0284, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822009354/0001225208-22-009354-index.htm"}, {"action": "SELL", "amount": 421203.2064, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821015138/0001225208-21-015138-index.htm"}, {"action": "SELL", "amount": 453946.6, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821013845/0001225208-21-013845-index.htm"}, {"action": "SELL", "amount": 389753.7792, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821011582/0001225208-21-011582-index.htm"}, {"action": "SELL", "amount": 412265.7753, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821005345/0001225208-21-005345-index.htm"}, {"action": "SELL", "amount": 308883.7674, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520820013212/0001225208-20-013212-index.htm"}, {"action": "SELL", "amount": 123931.24040000001, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520819012619/0001225208-19-012619-index.htm"}, {"action": "SELL", "amount": 383845.93940000003, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520816042853/0001225208-16-042853-index.htm"}, {"action": "SELL", "amount": 356095.278, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520814023480/0001225208-14-023480-index.htm"}], "latest": {"action": "SELL", "amount": 497903.64, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824009915/0001225208-24-009915-index.htm"}}, {"who": "Christopher A. Scott", "who_key": "Scott Christopher A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2236895.8692, "net": -2236895.8692, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131940.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844618/000122520826007228/0001225208-26-007228-index.htm"}, {"action": "SELL", "amount": 275196.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005517/0001225208-26-005517-index.htm"}, {"action": "SELL", "amount": 595362.7, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826005127/0001225208-26-005127-index.htm"}, {"action": "SELL", "amount": 388895.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520826003613/0001225208-26-003613-index.htm"}, {"action": "SELL", "amount": 114777.36, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520825007189/0001225208-25-007189-index.htm"}, {"action": "SELL", "amount": 322677.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824009793/0001225208-24-009793-index.htm"}, {"action": "SELL", "amount": 126268.93, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520824004246/0001225208-24-004246-index.htm"}, {"action": "SELL", "amount": 94181.36, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823010784/0001225208-23-010784-index.htm"}, {"action": "SELL", "amount": 31006.535000000003, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823009981/0001225208-23-009981-index.htm"}, {"action": "SELL", "amount": 51729.4338, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520823006855/0001225208-23-006855-index.htm"}, {"action": "SELL", "amount": 28455.2532, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520822007898/0001225208-22-007898-index.htm"}, {"action": "SELL", "amount": 23723.11, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821014101/0001225208-21-014101-index.htm"}, {"action": "SELL", "amount": 52683.1872, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/3453/000122520821004948/0001225208-21-004948-index.htm"}], "latest": {"action": "SELL", "amount": 131940.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844618/000122520826007228/0001225208-26-007228-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -952348.685}, {"date": "2026-08-13", "net": -425537.0}, {"date": "2026-08-19", "net": -1232690.0}, {"date": "2026-08-24", "net": -510784.26}, {"date": "2026-08-28", "net": -2235384.5300000003}, {"date": "2026-10-29", "net": -2283860.892}], "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008049", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000599", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007498", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007497", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007379", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001968582-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225208-26-007309", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007230", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007228", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006218", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006214", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007136", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000286", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005965", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007092", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007093", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007091", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007090", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000814", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005889", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005882", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005870", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090003", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001104659-26-089794", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001472", "price_sensitive": false}], "performance": {"ticker": "MATX", "has_prices": true, "summary": {"n": 15, "avg": 4.341334619012337, "win_rate": 1.0, "best": 7.768871925360475, "worst": 0.8147270493242058, "as_of": "2026-08-07"}, "buys": [{"who": "TILDEN BRADLEY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307563.52, "date": "2025-05-29", "score": 52.5, "ref_price": 111.98, "return": 0.8464904447222719}, {"who": "TILDEN BRADLEY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300435.0127, "date": "2025-05-12", "score": 57.0, "ref_price": 113.94, "return": 0.8147270493242058}, {"who": "Fukunaga Mark H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100032.8901, "date": "2023-03-16", "score": 40.1, "ref_price": 64.04, "return": 2.2287632729544034}, {"who": "Wall Jenai S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93750.0, "date": "2022-08-30", "score": 40.4, "ref_price": 73.46, "return": 1.8147291042744353}, {"who": "Wall Jenai S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75168.0, "date": "2021-08-12", "score": 39.3, "ref_price": 74.58, "return": 1.7724591043175113}, {"who": "Wall Jenai S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50640.0, "date": "2021-05-21", "score": 37.1, "ref_price": 62.48, "return": 2.3093790012804103}, {"who": "Fukunaga Mark H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110638.80000000002, "date": "2019-12-05", "score": 43.0, "ref_price": 36.87, "return": 4.60808245185788}, {"who": "Fukunaga Mark H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144970.0, "date": "2018-09-07", "score": 50.3, "ref_price": 36.23, "return": 4.707148771736131}, {"who": "Fukunaga Mark H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105590.40000000001, "date": "2018-06-05", "score": 52.4, "ref_price": 35.77, "return": 4.780542353927872}, {"who": "LAU CONSTANCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24135.0, "date": "2017-08-28", "score": 32.1, "ref_price": 24.23, "return": 7.533635988444078}, {"who": "Wine Joel M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO", "amount": 146837.98, "date": "2017-08-23", "score": 49.5, "ref_price": 24.02, "return": 7.6082431307243965}, {"who": "WATANABE JEFFREY N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98702.17, "date": "2017-08-23", "score": 41.3, "ref_price": 24.02, "return": 7.6082431307243965}, {"who": "FARGO THOMAS B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47220.0, "date": "2017-08-21", "score": 36.6, "ref_price": 23.58, "return": 7.768871925360475}, {"who": "KURIYAMA STANLEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98175.0, "date": "2017-05-17", "score": 40.6, "ref_price": 28.6, "return": 6.22972027972028}, {"who": "Forest Ronald J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 0.0, "date": "2012-12-06", "score": 20.2, "ref_price": 37.67, "return": 4.4889832758163}]}, "price_series": [{"date": "2016-08-01", "close": 37.67, "volume": 352054.0}, {"date": "2016-08-02", "close": 37.39, "volume": 475064.0}, {"date": "2016-08-03", "close": 35.89, "volume": 438270.0}, {"date": "2016-08-04", "close": 35.87, "volume": 260380.0}, {"date": "2016-08-05", "close": 36.35, "volume": 210934.0}, {"date": "2016-08-08", "close": 36.2, "volume": 213857.0}, {"date": "2016-08-09", "close": 36.0, "volume": 190752.0}, {"date": "2016-08-10", "close": 35.91, "volume": 134963.0}, {"date": "2016-08-11", "close": 36.12, "volume": 141400.0}, {"date": "2016-08-12", "close": 36.55, "volume": 172425.0}, {"date": "2016-08-15", "close": 37.34, "volume": 169074.0}, {"date": "2016-08-16", "close": 37.12, "volume": 100830.0}, {"date": "2016-08-17", "close": 36.44, "volume": 112163.0}, {"date": "2016-08-18", "close": 36.52, "volume": 154151.0}, {"date": "2016-08-19", "close": 36.42, "volume": 144587.0}, {"date": "2016-08-22", "close": 36.31, "volume": 136754.0}, {"date": "2016-08-23", "close": 36.44, "volume": 120277.0}, {"date": "2016-08-24", "close": 36.95, "volume": 163430.0}, {"date": "2016-08-25", "close": 36.8, "volume": 178082.0}, {"date": "2016-08-26", "close": 36.37, "volume": 89390.0}, {"date": "2016-08-29", "close": 36.94, "volume": 100105.0}, {"date": "2016-08-30", "close": 37.58, "volume": 108608.0}, {"date": "2016-08-31", "close": 38.59, "volume": 418266.0}, {"date": "2016-09-01", "close": 41.18, "volume": 849501.0}, {"date": "2016-09-02", "close": 42.04, "volume": 522169.0}, {"date": "2016-09-06", "close": 39.94, "volume": 587829.0}, {"date": "2016-09-07", "close": 40.77, "volume": 382654.0}, {"date": "2016-09-08", "close": 39.99, "volume": 215415.0}, {"date": "2016-09-09", "close": 38.19, "volume": 278568.0}, {"date": "2016-09-12", "close": 39.01, "volume": 305721.0}, {"date": "2016-09-13", "close": 38.77, "volume": 275174.0}, {"date": "2016-09-14", "close": 37.9, "volume": 239165.0}, {"date": "2016-09-15", "close": 37.97, "volume": 339946.0}, {"date": "2016-09-16", "close": 37.88, "volume": 457577.0}, {"date": "2016-09-19", "close": 38.45, "volume": 188512.0}, {"date": "2016-09-20", "close": 38.75, "volume": 219670.0}, {"date": "2016-09-21", "close": 39.46, "volume": 161944.0}, {"date": "2016-09-22", "close": 40.31, "volume": 163446.0}, {"date": "2016-09-23", "close": 40.06, "volume": 151544.0}, {"date": "2016-09-26", "close": 40.06, "volume": 164295.0}, {"date": "2016-09-27", "close": 39.6, "volume": 214775.0}, {"date": "2016-09-28", "close": 39.84, "volume": 244105.0}, {"date": "2016-09-29", "close": 39.57, "volume": 127111.0}, {"date": "2016-09-30", "close": 39.88, "volume": 221401.0}, {"date": "2016-10-03", "close": 40.31, "volume": 389928.0}, {"date": "2016-10-04", "close": 40.41, "volume": 158495.0}, {"date": "2016-10-05", "close": 40.56, "volume": 148649.0}, {"date": "2016-10-06", "close": 40.55, "volume": 205722.0}, {"date": "2016-10-07", "close": 39.81, "volume": 281583.0}, {"date": "2016-10-10", "close": 40.55, "volume": 167561.0}, {"date": "2016-10-11", "close": 40.51, "volume": 223690.0}, {"date": "2016-10-12", "close": 41.06, "volume": 133255.0}, {"date": "2016-10-13", "close": 40.61, "volume": 185196.0}, {"date": "2016-10-14", "close": 40.07, "volume": 135461.0}, {"date": "2016-10-17", "close": 40.09, "volume": 76553.0}, {"date": "2016-10-18", "close": 40.38, "volume": 94892.0}, {"date": "2016-10-19", "close": 40.59, "volume": 97116.0}, {"date": "2016-10-20", "close": 40.65, "volume": 96868.0}, {"date": "2016-10-21", "close": 40.63, "volume": 79170.0}, {"date": "2016-10-24", "close": 41.37, "volume": 127011.0}, {"date": "2016-10-25", "close": 40.14, "volume": 148650.0}, {"date": "2016-10-26", "close": 39.59, "volume": 162793.0}, {"date": "2016-10-27", "close": 39.37, "volume": 104754.0}, {"date": "2016-10-28", "close": 39.35, "volume": 101204.0}, {"date": "2016-10-31", "close": 39.94, "volume": 141576.0}, {"date": "2016-11-01", "close": 39.45, "volume": 164658.0}, {"date": "2016-11-02", "close": 39.73, "volume": 216978.0}, {"date": "2016-11-03", "close": 40.07, "volume": 182750.0}, {"date": "2016-11-04", "close": 39.8, "volume": 192232.0}, {"date": "2016-11-07", "close": 41.65, "volume": 430118.0}, {"date": "2016-11-08", "close": 34.89, "volume": 2328743.0}, {"date": "2016-11-09", "close": 34.1, "volume": 811234.0}, {"date": "2016-11-10", "close": 35.26, "volume": 534111.0}, {"date": "2016-11-11", "close": 36.48, "volume": 373624.0}, {"date": "2016-11-14", "close": 39.05, "volume": 421355.0}, {"date": "2016-11-15", "close": 38.77, "volume": 214149.0}, {"date": "2016-11-16", "close": 38.59, "volume": 360622.0}, {"date": "2016-11-17", "close": 37.01, "volume": 380850.0}, {"date": "2016-11-18", "close": 37.55, "volume": 405747.0}, {"date": "2016-11-21", "close": 37.28, "volume": 207400.0}, {"date": "2016-11-22", "close": 38.35, "volume": 196104.0}, {"date": "2016-11-23", "close": 38.92, "volume": 163279.0}, {"date": "2016-11-25", "close": 39.39, "volume": 122950.0}, {"date": "2016-11-28", "close": 38.99, "volume": 203916.0}, {"date": "2016-11-29", "close": 38.18, "volume": 171645.0}, {"date": "2016-11-30", "close": 37.61, "volume": 185112.0}, {"date": "2016-12-01", "close": 36.74, "volume": 388414.0}, {"date": "2016-12-02", "close": 37.09, "volume": 289458.0}, {"date": "2016-12-05", "close": 37.39, "volume": 244309.0}, {"date": "2016-12-06", "close": 37.37, "volume": 325103.0}, {"date": "2016-12-07", "close": 38.85, "volume": 446845.0}, {"date": "2016-12-08", "close": 39.83, "volume": 372144.0}, {"date": "2016-12-09", "close": 39.26, "volume": 186595.0}, {"date": "2016-12-12", "close": 37.94, "volume": 294573.0}, {"date": "2016-12-13", "close": 38.73, "volume": 160422.0}, {"date": "2016-12-14", "close": 37.45, "volume": 176327.0}, {"date": "2016-12-15", "close": 37.9, "volume": 270644.0}, {"date": "2016-12-16", "close": 37.51, "volume": 1985449.0}, {"date": "2016-12-19", "close": 36.69, "volume": 229363.0}, {"date": "2016-12-20", "close": 36.91, "volume": 272495.0}, {"date": "2016-12-21", "close": 36.46, "volume": 170003.0}, {"date": "2016-12-22", "close": 35.94, "volume": 135966.0}, {"date": "2016-12-23", "close": 35.87, "volume": 104759.0}, {"date": "2016-12-27", "close": 35.77, "volume": 113713.0}, {"date": "2016-12-28", "close": 35.48, "volume": 116180.0}, {"date": "2016-12-29", "close": 35.67, "volume": 95007.0}, {"date": "2016-12-30", "close": 35.39, "volume": 106457.0}, {"date": "2017-01-03", "close": 36.08, "volume": 265722.0}, {"date": "2017-01-04", "close": 36.19, "volume": 235337.0}, {"date": "2017-01-05", "close": 35.74, "volume": 183364.0}, {"date": "2017-01-06", "close": 36.28, "volume": 165588.0}, {"date": "2017-01-09", "close": 35.8, "volume": 152499.0}, {"date": "2017-01-10", "close": 35.79, "volume": 128785.0}, {"date": "2017-01-11", "close": 36.26, "volume": 187999.0}, {"date": "2017-01-12", "close": 35.49, "volume": 150751.0}, {"date": "2017-01-13", "close": 36.18, "volume": 109937.0}, {"date": "2017-01-17", "close": 35.65, "volume": 159151.0}, {"date": "2017-01-18", "close": 35.71, "volume": 168491.0}, {"date": "2017-01-19", "close": 36.02, "volume": 241526.0}, {"date": "2017-01-20", "close": 36.51, "volume": 219228.0}, {"date": "2017-01-23", "close": 35.55, "volume": 277399.0}, {"date": "2017-01-24", "close": 36.37, "volume": 152075.0}, {"date": "2017-01-25", "close": 36.92, "volume": 149678.0}, {"date": "2017-01-26", "close": 36.7, "volume": 123816.0}, {"date": "2017-01-27", "close": 36.75, "volume": 109464.0}, {"date": "2017-01-30", "close": 35.63, "volume": 262270.0}, {"date": "2017-01-31", "close": 35.66, "volume": 156900.0}, {"date": "2017-02-01", "close": 34.97, "volume": 155160.0}, {"date": "2017-02-02", "close": 34.32, "volume": 143873.0}, {"date": "2017-02-03", "close": 35.41, "volume": 261080.0}, {"date": "2017-02-06", "close": 35.33, "volume": 128338.0}, {"date": "2017-02-07", "close": 35.12, "volume": 126128.0}, {"date": "2017-02-08", "close": 34.29, "volume": 135593.0}, {"date": "2017-02-09", "close": 35.51, "volume": 157123.0}, {"date": "2017-02-10", "close": 36.5, "volume": 130181.0}, {"date": "2017-02-13", "close": 36.93, "volume": 116269.0}, {"date": "2017-02-14", "close": 36.45, "volume": 230450.0}, {"date": "2017-02-15", "close": 36.47, "volume": 171651.0}, {"date": "2017-02-16", "close": 35.7, "volume": 159741.0}, {"date": "2017-02-17", "close": 36.0, "volume": 407368.0}, {"date": "2017-02-21", "close": 36.48, "volume": 460358.0}, {"date": "2017-02-22", "close": 32.92, "volume": 1513612.0}, {"date": "2017-02-23", "close": 33.0, "volume": 451634.0}, {"date": "2017-02-24", "close": 33.38, "volume": 489754.0}, {"date": "2017-02-27", "close": 34.34, "volume": 493655.0}, {"date": "2017-02-28", "close": 33.93, "volume": 404305.0}, {"date": "2017-03-01", "close": 34.87, "volume": 366785.0}, {"date": "2017-03-02", "close": 34.6, "volume": 207703.0}, {"date": "2017-03-03", "close": 34.1, "volume": 151661.0}, {"date": "2017-03-06", "close": 33.66, "volume": 145611.0}, {"date": "2017-03-07", "close": 32.78, "volume": 200774.0}, {"date": "2017-03-08", "close": 32.2, "volume": 222049.0}, {"date": "2017-03-09", "close": 31.78, "volume": 160152.0}, {"date": "2017-03-10", "close": 32.38, "volume": 202809.0}, {"date": "2017-03-13", "close": 32.65, "volume": 223304.0}, {"date": "2017-03-14", "close": 32.54, "volume": 173328.0}, {"date": "2017-03-15", "close": 32.48, "volume": 245810.0}, {"date": "2017-03-16", "close": 32.44, "volume": 307534.0}, {"date": "2017-03-17", "close": 32.63, "volume": 634668.0}, {"date": "2017-03-20", "close": 32.06, "volume": 160762.0}, {"date": "2017-03-21", "close": 31.01, "volume": 395848.0}, {"date": "2017-03-22", "close": 31.03, "volume": 454320.0}, {"date": "2017-03-23", "close": 30.75, "volume": 212029.0}, {"date": "2017-03-24", "close": 30.59, "volume": 267805.0}, {"date": "2017-03-27", "close": 30.56, "volume": 225271.0}, {"date": "2017-03-28", "close": 31.17, "volume": 199379.0}, {"date": "2017-03-29", "close": 31.02, "volume": 139260.0}, {"date": "2017-03-30", "close": 31.56, "volume": 137189.0}, {"date": "2017-03-31", "close": 31.76, "volume": 227536.0}, {"date": "2017-04-03", "close": 30.8, "volume": 335694.0}, {"date": "2017-04-04", "close": 31.09, "volume": 227647.0}, {"date": "2017-04-05", "close": 31.72, "volume": 374141.0}, {"date": "2017-04-06", "close": 31.71, "volume": 214717.0}, {"date": "2017-04-07", "close": 31.22, "volume": 195793.0}, {"date": "2017-04-10", "close": 31.99, "volume": 170581.0}, {"date": "2017-04-11", "close": 31.85, "volume": 178470.0}, {"date": "2017-04-12", "close": 31.28, "volume": 213891.0}, {"date": "2017-04-13", "close": 30.74, "volume": 145992.0}, {"date": "2017-04-17", "close": 31.02, "volume": 172435.0}, {"date": "2017-04-18", "close": 31.04, "volume": 112035.0}, {"date": "2017-04-19", "close": 31.29, "volume": 166312.0}, {"date": "2017-04-20", "close": 32.04, "volume": 139268.0}, {"date": "2017-04-21", "close": 31.59, "volume": 168664.0}, {"date": "2017-04-24", "close": 32.36, "volume": 111011.0}, {"date": "2017-04-25", "close": 32.38, "volume": 126444.0}, {"date": "2017-04-26", "close": 32.48, "volume": 155179.0}, {"date": "2017-04-27", "close": 32.43, "volume": 120998.0}, {"date": "2017-04-28", "close": 31.7, "volume": 123975.0}, {"date": "2017-05-01", "close": 31.43, "volume": 173446.0}, {"date": "2017-05-02", "close": 31.66, "volume": 186758.0}, {"date": "2017-05-03", "close": 30.78, "volume": 269569.0}, {"date": "2017-05-04", "close": 32.98, "volume": 466068.0}, {"date": "2017-05-05", "close": 32.85, "volume": 181544.0}, {"date": "2017-05-08", "close": 32.05, "volume": 221017.0}, {"date": "2017-05-09", "close": 32.18, "volume": 251185.0}, {"date": "2017-05-10", "close": 31.27, "volume": 167607.0}, {"date": "2017-05-11", "close": 30.55, "volume": 132152.0}, {"date": "2017-05-12", "close": 30.54, "volume": 183790.0}, {"date": "2017-05-15", "close": 30.79, "volume": 139943.0}, {"date": "2017-05-16", "close": 30.01, "volume": 144877.0}, {"date": "2017-05-17", "close": 28.6, "volume": 324273.0}, {"date": "2017-05-18", "close": 29.06, "volume": 249274.0}, {"date": "2017-05-19", "close": 29.44, "volume": 204166.0}, {"date": "2017-05-22", "close": 29.97, "volume": 149429.0}, {"date": "2017-05-23", "close": 30.32, "volume": 171930.0}, {"date": "2017-05-24", "close": 30.02, "volume": 129504.0}, {"date": "2017-05-25", "close": 30.15, "volume": 150059.0}, {"date": "2017-05-26", "close": 30.03, "volume": 120527.0}, {"date": "2017-05-30", "close": 29.74, "volume": 98583.0}, {"date": "2017-05-31", "close": 29.26, "volume": 188665.0}, {"date": "2017-06-01", "close": 30.16, "volume": 223447.0}, {"date": "2017-06-02", "close": 30.37, "volume": 219746.0}, {"date": "2017-06-05", "close": 30.24, "volume": 186483.0}, {"date": "2017-06-06", "close": 30.21, "volume": 137470.0}, {"date": "2017-06-07", "close": 29.96, "volume": 174599.0}, {"date": "2017-06-08", "close": 30.4, "volume": 97632.0}, {"date": "2017-06-09", "close": 30.36, "volume": 350801.0}, {"date": "2017-06-12", "close": 30.89, "volume": 134360.0}, {"date": "2017-06-13", "close": 31.13, "volume": 138546.0}, {"date": "2017-06-14", "close": 30.48, "volume": 121135.0}, {"date": "2017-06-15", "close": 29.91, "volume": 139444.0}, {"date": "2017-06-16", "close": 30.17, "volume": 310072.0}, {"date": "2017-06-19", "close": 29.84, "volume": 175712.0}, {"date": "2017-06-20", "close": 28.92, "volume": 170486.0}, {"date": "2017-06-21", "close": 28.17, "volume": 169014.0}, {"date": "2017-06-22", "close": 28.53, "volume": 138381.0}, {"date": "2017-06-23", "close": 28.63, "volume": 493211.0}, {"date": "2017-06-26", "close": 28.47, "volume": 260221.0}, {"date": "2017-06-27", "close": 28.71, "volume": 273318.0}, {"date": "2017-06-28", "close": 29.53, "volume": 175516.0}, {"date": "2017-06-29", "close": 29.83, "volume": 188924.0}, {"date": "2017-06-30", "close": 30.04, "volume": 180367.0}, {"date": "2017-07-03", "close": 30.59, "volume": 157572.0}, {"date": "2017-07-05", "close": 30.38, "volume": 179051.0}, {"date": "2017-07-06", "close": 29.87, "volume": 169924.0}, {"date": "2017-07-07", "close": 30.26, "volume": 225760.0}, {"date": "2017-07-10", "close": 30.38, "volume": 215880.0}, {"date": "2017-07-11", "close": 29.9, "volume": 174352.0}, {"date": "2017-07-12", "close": 30.19, "volume": 90125.0}, {"date": "2017-07-13", "close": 29.85, "volume": 140312.0}, {"date": "2017-07-14", "close": 30.12, "volume": 164684.0}, {"date": "2017-07-17", "close": 29.95, "volume": 115853.0}, {"date": "2017-07-18", "close": 29.56, "volume": 107745.0}, {"date": "2017-07-19", "close": 29.9, "volume": 166701.0}, {"date": "2017-07-20", "close": 29.79, "volume": 95743.0}, {"date": "2017-07-21", "close": 29.62, "volume": 154029.0}, {"date": "2017-07-24", "close": 29.2, "volume": 165849.0}, {"date": "2017-07-25", "close": 30.24, "volume": 174600.0}, {"date": "2017-07-26", "close": 29.61, "volume": 216453.0}, {"date": "2017-07-27", "close": 28.33, "volume": 326856.0}, {"date": "2017-07-28", "close": 28.4, "volume": 226782.0}, {"date": "2017-07-31", "close": 28.2, "volume": 254455.0}, {"date": "2017-08-01", "close": 29.28, "volume": 527168.0}, {"date": "2017-08-02", "close": 30.11, "volume": 236506.0}, {"date": "2017-08-03", "close": 29.69, "volume": 178720.0}, {"date": "2017-08-04", "close": 30.27, "volume": 134704.0}, {"date": "2017-08-07", "close": 30.4, "volume": 195447.0}, {"date": "2017-08-08", "close": 29.96, "volume": 179288.0}, {"date": "2017-08-09", "close": 29.8, "volume": 175486.0}, {"date": "2017-08-10", "close": 29.39, "volume": 157619.0}, {"date": "2017-08-11", "close": 29.28, "volume": 215436.0}, {"date": "2017-08-14", "close": 30.15, "volume": 124466.0}, {"date": "2017-08-15", "close": 30.32, "volume": 179514.0}, {"date": "2017-08-16", "close": 30.14, "volume": 125966.0}, {"date": "2017-08-17", "close": 29.35, "volume": 119594.0}, {"date": "2017-08-18", "close": 22.79, "volume": 2293292.0}, {"date": "2017-08-21", "close": 23.58, "volume": 698223.0}, {"date": "2017-08-22", "close": 23.78, "volume": 526154.0}, {"date": "2017-08-23", "close": 24.02, "volume": 307362.0}, {"date": "2017-08-24", "close": 23.81, "volume": 404410.0}, {"date": "2017-08-25", "close": 24.19, "volume": 480528.0}, {"date": "2017-08-28", "close": 24.23, "volume": 404518.0}, {"date": "2017-08-29", "close": 24.64, "volume": 492514.0}, {"date": "2017-08-30", "close": 25.29, "volume": 264694.0}, {"date": "2017-08-31", "close": 25.8, "volume": 301646.0}, {"date": "2017-09-01", "close": 26.08, "volume": 291449.0}, {"date": "2017-09-05", "close": 25.76, "volume": 262532.0}, {"date": "2017-09-06", "close": 26.06, "volume": 126448.0}, {"date": "2017-09-07", "close": 26.13, "volume": 265154.0}, {"date": "2017-09-08", "close": 26.04, "volume": 163058.0}, {"date": "2017-09-11", "close": 26.0, "volume": 222248.0}, {"date": "2017-09-12", "close": 26.22, "volume": 236798.0}, {"date": "2017-09-13", "close": 26.09, "volume": 180698.0}, {"date": "2017-09-14", "close": 25.85, "volume": 325278.0}, {"date": "2017-09-15", "close": 25.99, "volume": 675995.0}, {"date": "2017-09-18", "close": 25.91, "volume": 225946.0}, {"date": "2017-09-19", "close": 26.0, "volume": 198205.0}, {"date": "2017-09-20", "close": 26.35, "volume": 259163.0}, {"date": "2017-09-21", "close": 28.67, "volume": 786764.0}, {"date": "2017-09-22", "close": 26.35, "volume": 537703.0}, {"date": "2017-09-25", "close": 26.98, "volume": 321190.0}, {"date": "2017-09-26", "close": 27.98, "volume": 264744.0}, {"date": "2017-09-27", "close": 28.59, "volume": 504822.0}, {"date": "2017-09-28", "close": 28.52, "volume": 170532.0}, {"date": "2017-09-29", "close": 28.18, "volume": 199351.0}, {"date": "2017-10-02", "close": 29.07, "volume": 239326.0}, {"date": "2017-10-03", "close": 28.9, "volume": 192239.0}, {"date": "2017-10-04", "close": 28.25, "volume": 377320.0}, {"date": "2017-10-05", "close": 28.08, "volume": 205612.0}, {"date": "2017-10-06", "close": 27.71, "volume": 185703.0}, {"date": "2017-10-09", "close": 27.66, "volume": 308893.0}, {"date": "2017-10-10", "close": 27.86, "volume": 112597.0}, {"date": "2017-10-11", "close": 27.75, "volume": 118282.0}, {"date": "2017-10-12", "close": 27.75, "volume": 139635.0}, {"date": "2017-10-13", "close": 27.64, "volume": 145719.0}, {"date": "2017-10-16", "close": 27.28, "volume": 217025.0}, {"date": "2017-10-17", "close": 27.03, "volume": 111469.0}, {"date": "2017-10-18", "close": 27.2, "volume": 217227.0}, {"date": "2017-10-19", "close": 27.47, "volume": 127180.0}, {"date": "2017-10-20", "close": 27.31, "volume": 153903.0}, {"date": "2017-10-23", "close": 26.96, "volume": 159824.0}, {"date": "2017-10-24", "close": 27.01, "volume": 237730.0}, {"date": "2017-10-25", "close": 27.16, "volume": 142434.0}, {"date": "2017-10-26", "close": 27.31, "volume": 141919.0}, {"date": "2017-10-27", "close": 27.64, "volume": 138998.0}, {"date": "2017-10-30", "close": 27.18, "volume": 166544.0}, {"date": "2017-10-31", "close": 27.23, "volume": 190612.0}, {"date": "2017-11-01", "close": 27.06, "volume": 183662.0}, {"date": "2017-11-02", "close": 27.09, "volume": 210254.0}, {"date": "2017-11-03", "close": 28.9, "volume": 775162.0}, {"date": "2017-11-06", "close": 29.58, "volume": 503224.0}, {"date": "2017-11-07", "close": 28.52, "volume": 431828.0}, {"date": "2017-11-08", "close": 28.07, "volume": 276341.0}, {"date": "2017-11-09", "close": 28.16, "volume": 244494.0}, {"date": "2017-11-10", "close": 27.47, "volume": 342871.0}, {"date": "2017-11-13", "close": 27.03, "volume": 328201.0}, {"date": "2017-11-14", "close": 26.99, "volume": 406147.0}, {"date": "2017-11-15", "close": 27.3, "volume": 294053.0}, {"date": "2017-11-16", "close": 27.77, "volume": 404472.0}, {"date": "2017-11-17", "close": 27.44, "volume": 210447.0}, {"date": "2017-11-20", "close": 27.65, "volume": 117529.0}, {"date": "2017-11-21", "close": 27.64, "volume": 201686.0}, {"date": "2017-11-22", "close": 27.99, "volume": 133779.0}, {"date": "2017-11-24", "close": 28.06, "volume": 87773.0}, {"date": "2017-11-27", "close": 27.54, "volume": 151668.0}, {"date": "2017-11-28", "close": 28.06, "volume": 148374.0}, {"date": "2017-11-29", "close": 29.2, "volume": 212078.0}, {"date": "2017-11-30", "close": 29.17, "volume": 265662.0}, {"date": "2017-12-01", "close": 29.15, "volume": 230337.0}, {"date": "2017-12-04", "close": 29.38, "volume": 343229.0}, {"date": "2017-12-05", "close": 28.48, "volume": 179614.0}, {"date": "2017-12-06", "close": 28.51, "volume": 125500.0}, {"date": "2017-12-07", "close": 28.67, "volume": 231224.0}, {"date": "2017-12-08", "close": 28.52, "volume": 179485.0}, {"date": "2017-12-11", "close": 28.64, "volume": 302593.0}, {"date": "2017-12-12", "close": 28.05, "volume": 157291.0}, {"date": "2017-12-13", "close": 28.31, "volume": 161385.0}, {"date": "2017-12-14", "close": 28.0, "volume": 267020.0}, {"date": "2017-12-15", "close": 28.81, "volume": 686802.0}, {"date": "2017-12-18", "close": 29.61, "volume": 197031.0}, {"date": "2017-12-19", "close": 29.58, "volume": 215436.0}, {"date": "2017-12-20", "close": 29.93, "volume": 174050.0}, {"date": "2017-12-21", "close": 30.23, "volume": 154745.0}, {"date": "2017-12-22", "close": 30.33, "volume": 120150.0}, {"date": "2017-12-26", "close": 30.29, "volume": 125642.0}, {"date": "2017-12-27", "close": 30.5, "volume": 274312.0}, {"date": "2017-12-28", "close": 30.33, "volume": 201868.0}, {"date": "2017-12-29", "close": 29.84, "volume": 129779.0}, {"date": "2018-01-02", "close": 30.85, "volume": 240014.0}, {"date": "2018-01-03", "close": 29.45, "volume": 292321.0}, {"date": "2018-01-04", "close": 29.85, "volume": 144292.0}, {"date": "2018-01-05", "close": 29.44, "volume": 235337.0}, {"date": "2018-01-08", "close": 30.28, "volume": 383167.0}, {"date": "2018-01-09", "close": 30.79, "volume": 157883.0}, {"date": "2018-01-10", "close": 30.8, "volume": 95505.0}, {"date": "2018-01-11", "close": 31.75, "volume": 128750.0}, {"date": "2018-01-12", "close": 31.7, "volume": 133369.0}, {"date": "2018-01-16", "close": 30.96, "volume": 156570.0}, {"date": "2018-01-17", "close": 30.81, "volume": 156747.0}, {"date": "2018-01-18", "close": 30.61, "volume": 115747.0}, {"date": "2018-01-19", "close": 30.92, "volume": 159398.0}, {"date": "2018-01-22", "close": 30.96, "volume": 162858.0}, {"date": "2018-01-23", "close": 31.17, "volume": 142246.0}, {"date": "2018-01-24", "close": 31.28, "volume": 206837.0}, {"date": "2018-01-25", "close": 31.06, "volume": 172056.0}, {"date": "2018-01-26", "close": 31.2, "volume": 226533.0}, {"date": "2018-01-29", "close": 37.68, "volume": 1555079.0}, {"date": "2018-01-30", "close": 35.13, "volume": 679931.0}, {"date": "2018-01-31", "close": 34.21, "volume": 577425.0}, {"date": "2018-02-01", "close": 34.81, "volume": 251800.0}, {"date": "2018-02-02", "close": 34.41, "volume": 250068.0}, {"date": "2018-02-05", "close": 34.3, "volume": 373836.0}, {"date": "2018-02-06", "close": 35.39, "volume": 496346.0}, {"date": "2018-02-07", "close": 35.62, "volume": 322373.0}, {"date": "2018-02-08", "close": 34.31, "volume": 282187.0}, {"date": "2018-02-09", "close": 34.42, "volume": 271312.0}, {"date": "2018-02-12", "close": 34.61, "volume": 291939.0}, {"date": "2018-02-13", "close": 34.87, "volume": 180993.0}, {"date": "2018-02-14", "close": 35.92, "volume": 367293.0}, {"date": "2018-02-15", "close": 35.41, "volume": 199747.0}, {"date": "2018-02-16", "close": 34.9, "volume": 234341.0}, {"date": "2018-02-20", "close": 34.39, "volume": 364791.0}, {"date": "2018-02-21", "close": 29.8, "volume": 947149.0}, {"date": "2018-02-22", "close": 29.66, "volume": 517666.0}, {"date": "2018-02-23", "close": 29.71, "volume": 300996.0}, {"date": "2018-02-26", "close": 30.21, "volume": 402592.0}, {"date": "2018-02-27", "close": 28.99, "volume": 435589.0}, {"date": "2018-02-28", "close": 28.5, "volume": 354496.0}, {"date": "2018-03-01", "close": 28.67, "volume": 446220.0}, {"date": "2018-03-02", "close": 28.68, "volume": 430852.0}, {"date": "2018-03-05", "close": 28.69, "volume": 198994.0}, {"date": "2018-03-06", "close": 29.16, "volume": 189599.0}, {"date": "2018-03-07", "close": 29.17, "volume": 179471.0}, {"date": "2018-03-08", "close": 29.21, "volume": 203171.0}, {"date": "2018-03-09", "close": 30.02, "volume": 199275.0}, {"date": "2018-03-12", "close": 30.41, "volume": 283545.0}, {"date": "2018-03-13", "close": 30.09, "volume": 238964.0}, {"date": "2018-03-14", "close": 30.18, "volume": 252317.0}, {"date": "2018-03-15", "close": 29.58, "volume": 219091.0}, {"date": "2018-03-16", "close": 30.4, "volume": 467214.0}, {"date": "2018-03-19", "close": 30.66, "volume": 306769.0}, {"date": "2018-03-20", "close": 30.23, "volume": 270148.0}, {"date": "2018-03-21", "close": 30.21, "volume": 161117.0}, {"date": "2018-03-22", "close": 29.03, "volume": 343854.0}, {"date": "2018-03-23", "close": 28.33, "volume": 255971.0}, {"date": "2018-03-26", "close": 28.8, "volume": 229201.0}, {"date": "2018-03-27", "close": 28.1, "volume": 113609.0}, {"date": "2018-03-28", "close": 28.19, "volume": 155965.0}, {"date": "2018-03-29", "close": 28.64, "volume": 281906.0}, {"date": "2018-04-02", "close": 28.07, "volume": 211209.0}, {"date": "2018-04-03", "close": 28.62, "volume": 132587.0}, {"date": "2018-04-04", "close": 28.61, "volume": 115835.0}, {"date": "2018-04-05", "close": 29.19, "volume": 134603.0}, {"date": "2018-04-06", "close": 28.23, "volume": 161080.0}, {"date": "2018-04-09", "close": 27.85, "volume": 143245.0}, {"date": "2018-04-10", "close": 28.24, "volume": 133756.0}, {"date": "2018-04-11", "close": 28.37, "volume": 105215.0}, {"date": "2018-04-12", "close": 28.81, "volume": 91881.0}, {"date": "2018-04-13", "close": 28.69, "volume": 130026.0}, {"date": "2018-04-16", "close": 29.58, "volume": 150221.0}, {"date": "2018-04-17", "close": 29.35, "volume": 112957.0}, {"date": "2018-04-18", "close": 29.87, "volume": 144901.0}, {"date": "2018-04-19", "close": 29.46, "volume": 106475.0}, {"date": "2018-04-20", "close": 29.12, "volume": 95945.0}, {"date": "2018-04-23", "close": 29.18, "volume": 181814.0}, {"date": "2018-04-24", "close": 28.83, "volume": 152585.0}, {"date": "2018-04-25", "close": 28.78, "volume": 142147.0}, {"date": "2018-04-26", "close": 29.14, "volume": 329502.0}, {"date": "2018-04-27", "close": 29.27, "volume": 118393.0}, {"date": "2018-04-30", "close": 29.23, "volume": 160034.0}, {"date": "2018-05-01", "close": 29.46, "volume": 221765.0}, {"date": "2018-05-02", "close": 30.94, "volume": 391545.0}, {"date": "2018-05-03", "close": 30.68, "volume": 185234.0}, {"date": "2018-05-04", "close": 31.23, "volume": 160705.0}, {"date": "2018-05-07", "close": 32.05, "volume": 257354.0}, {"date": "2018-05-08", "close": 32.51, "volume": 152404.0}, {"date": "2018-05-09", "close": 32.76, "volume": 194336.0}, {"date": "2018-05-10", "close": 33.09, "volume": 135810.0}, {"date": "2018-05-11", "close": 33.69, "volume": 116457.0}, {"date": "2018-05-14", "close": 33.63, "volume": 123545.0}, {"date": "2018-05-15", "close": 33.27, "volume": 192685.0}, {"date": "2018-05-16", "close": 33.67, "volume": 188042.0}, {"date": "2018-05-17", "close": 33.68, "volume": 167169.0}, {"date": "2018-05-18", "close": 33.93, "volume": 124648.0}, {"date": "2018-05-21", "close": 34.95, "volume": 128264.0}, {"date": "2018-05-22", "close": 34.48, "volume": 91671.0}, {"date": "2018-05-23", "close": 34.61, "volume": 137039.0}, {"date": "2018-05-24", "close": 34.77, "volume": 87967.0}, {"date": "2018-05-25", "close": 34.67, "volume": 108517.0}, {"date": "2018-05-29", "close": 34.06, "volume": 233177.0}, {"date": "2018-05-30", "close": 34.98, "volume": 175407.0}, {"date": "2018-05-31", "close": 34.24, "volume": 157147.0}, {"date": "2018-06-01", "close": 34.29, "volume": 277141.0}, {"date": "2018-06-04", "close": 35.47, "volume": 336750.0}, {"date": "2018-06-05", "close": 35.77, "volume": 169923.0}, {"date": "2018-06-06", "close": 35.99, "volume": 343383.0}, {"date": "2018-06-07", "close": 35.91, "volume": 166698.0}, {"date": "2018-06-08", "close": 35.97, "volume": 176834.0}, {"date": "2018-06-11", "close": 36.84, "volume": 238648.0}, {"date": "2018-06-12", "close": 37.0, "volume": 293087.0}, {"date": "2018-06-13", "close": 37.76, "volume": 362679.0}, {"date": "2018-06-14", "close": 38.21, "volume": 301492.0}, {"date": "2018-06-15", "close": 38.77, "volume": 379355.0}, {"date": "2018-06-18", "close": 39.0, "volume": 470430.0}, {"date": "2018-06-19", "close": 38.4, "volume": 238529.0}, {"date": "2018-06-20", "close": 38.8, "volume": 170952.0}, {"date": "2018-06-21", "close": 38.96, "volume": 198437.0}, {"date": "2018-06-22", "close": 38.92, "volume": 329332.0}, {"date": "2018-06-25", "close": 37.86, "volume": 203505.0}, {"date": "2018-06-26", "close": 37.37, "volume": 218000.0}, {"date": "2018-06-27", "close": 37.37, "volume": 193560.0}, {"date": "2018-06-28", "close": 38.15, "volume": 155306.0}, {"date": "2018-06-29", "close": 38.38, "volume": 145455.0}, {"date": "2018-07-02", "close": 39.2, "volume": 190295.0}, {"date": "2018-07-03", "close": 39.13, "volume": 79015.0}, {"date": "2018-07-05", "close": 38.84, "volume": 221598.0}, {"date": "2018-07-06", "close": 38.97, "volume": 207866.0}, {"date": "2018-07-09", "close": 39.07, "volume": 649736.0}, {"date": "2018-07-10", "close": 38.73, "volume": 197066.0}, {"date": "2018-07-11", "close": 37.98, "volume": 297010.0}, {"date": "2018-07-12", "close": 37.58, "volume": 153328.0}, {"date": "2018-07-13", "close": 37.48, "volume": 149361.0}, {"date": "2018-07-16", "close": 36.77, "volume": 143780.0}, {"date": "2018-07-17", "close": 36.6, "volume": 188616.0}, {"date": "2018-07-18", "close": 36.95, "volume": 184734.0}, {"date": "2018-07-19", "close": 36.82, "volume": 215121.0}, {"date": "2018-07-20", "close": 36.65, "volume": 135950.0}, {"date": "2018-07-23", "close": 36.51, "volume": 130121.0}, {"date": "2018-07-24", "close": 35.78, "volume": 152875.0}, {"date": "2018-07-25", "close": 35.8, "volume": 281122.0}, {"date": "2018-07-26", "close": 35.75, "volume": 196312.0}, {"date": "2018-07-27", "close": 35.31, "volume": 121463.0}, {"date": "2018-07-30", "close": 35.06, "volume": 146720.0}, {"date": "2018-07-31", "close": 36.0, "volume": 362211.0}, {"date": "2018-08-01", "close": 35.93, "volume": 310929.0}, {"date": "2018-08-02", "close": 36.14, "volume": 186998.0}, {"date": "2018-08-03", "close": 35.67, "volume": 177640.0}, {"date": "2018-08-06", "close": 36.07, "volume": 135816.0}, {"date": "2018-08-07", "close": 36.06, "volume": 127088.0}, {"date": "2018-08-08", "close": 35.64, "volume": 162014.0}, {"date": "2018-08-09", "close": 36.1, "volume": 214730.0}, {"date": "2018-08-10", "close": 35.91, "volume": 127914.0}, {"date": "2018-08-13", "close": 35.66, "volume": 173447.0}, {"date": "2018-08-14", "close": 36.15, "volume": 79281.0}, {"date": "2018-08-15", "close": 35.72, "volume": 83160.0}, {"date": "2018-08-16", "close": 35.96, "volume": 73682.0}, {"date": "2018-08-17", "close": 36.2, "volume": 121224.0}, {"date": "2018-08-20", "close": 37.15, "volume": 296862.0}, {"date": "2018-08-21", "close": 37.48, "volume": 188493.0}, {"date": "2018-08-22", "close": 36.58, "volume": 135604.0}, {"date": "2018-08-23", "close": 36.45, "volume": 227319.0}, {"date": "2018-08-24", "close": 36.52, "volume": 96688.0}, {"date": "2018-08-27", "close": 36.67, "volume": 156056.0}, {"date": "2018-08-28", "close": 36.85, "volume": 100002.0}, {"date": "2018-08-29", "close": 36.7, "volume": 108758.0}, {"date": "2018-08-30", "close": 37.14, "volume": 143289.0}, {"date": "2018-08-31", "close": 37.36, "volume": 176745.0}, {"date": "2018-09-04", "close": 37.12, "volume": 165361.0}, {"date": "2018-09-05", "close": 37.02, "volume": 128017.0}, {"date": "2018-09-06", "close": 36.96, "volume": 144026.0}, {"date": "2018-09-07", "close": 36.23, "volume": 106638.0}, {"date": "2018-09-10", "close": 36.66, "volume": 89707.0}, {"date": "2018-09-11", "close": 36.74, "volume": 148451.0}, {"date": "2018-09-12", "close": 36.61, "volume": 227656.0}, {"date": "2018-09-13", "close": 37.03, "volume": 144243.0}, {"date": "2018-09-14", "close": 37.64, "volume": 285303.0}, {"date": "2018-09-17", "close": 37.02, "volume": 127511.0}, {"date": "2018-09-18", "close": 37.75, "volume": 128577.0}, {"date": "2018-09-19", "close": 38.0, "volume": 216323.0}, {"date": "2018-09-20", "close": 38.47, "volume": 163359.0}, {"date": "2018-09-21", "close": 38.8, "volume": 486673.0}, {"date": "2018-09-24", "close": 38.46, "volume": 131514.0}, {"date": "2018-09-25", "close": 38.57, "volume": 199758.0}, {"date": "2018-09-26", "close": 38.5, "volume": 271465.0}, {"date": "2018-09-27", "close": 38.92, "volume": 92664.0}, {"date": "2018-09-28", "close": 39.64, "volume": 360800.0}, {"date": "2018-10-01", "close": 39.77, "volume": 225304.0}, {"date": "2018-10-02", "close": 39.54, "volume": 533362.0}, {"date": "2018-10-03", "close": 40.29, "volume": 362208.0}, {"date": "2018-10-04", "close": 40.21, "volume": 234224.0}, {"date": "2018-10-05", "close": 39.78, "volume": 364993.0}, {"date": "2018-10-08", "close": 39.72, "volume": 252301.0}, {"date": "2018-10-09", "close": 39.43, "volume": 211211.0}, {"date": "2018-10-10", "close": 38.12, "volume": 327889.0}, {"date": "2018-10-11", "close": 37.79, "volume": 293408.0}, {"date": "2018-10-12", "close": 37.69, "volume": 201103.0}, {"date": "2018-10-15", "close": 37.45, "volume": 326227.0}, {"date": "2018-10-16", "close": 38.19, "volume": 271332.0}, {"date": "2018-10-17", "close": 37.61, "volume": 249404.0}, {"date": "2018-10-18", "close": 36.4, "volume": 157401.0}, {"date": "2018-10-19", "close": 36.09, "volume": 192404.0}, {"date": "2018-10-22", "close": 36.3, "volume": 425724.0}, {"date": "2018-10-23", "close": 35.54, "volume": 138914.0}, {"date": "2018-10-24", "close": 32.89, "volume": 268234.0}, {"date": "2018-10-25", "close": 33.7, "volume": 301352.0}, {"date": "2018-10-26", "close": 33.61, "volume": 125413.0}, {"date": "2018-10-29", "close": 33.85, "volume": 207905.0}, {"date": "2018-10-30", "close": 34.58, "volume": 221121.0}, {"date": "2018-10-31", "close": 35.08, "volume": 229298.0}, {"date": "2018-11-01", "close": 35.62, "volume": 139820.0}, {"date": "2018-11-02", "close": 35.9, "volume": 221331.0}, {"date": "2018-11-05", "close": 36.4, "volume": 289470.0}, {"date": "2018-11-06", "close": 41.03, "volume": 474194.0}, {"date": "2018-11-07", "close": 40.64, "volume": 349741.0}, {"date": "2018-11-08", "close": 40.84, "volume": 201757.0}, {"date": "2018-11-09", "close": 40.46, "volume": 260750.0}, {"date": "2018-11-12", "close": 39.4, "volume": 153741.0}, {"date": "2018-11-13", "close": 39.25, "volume": 151378.0}, {"date": "2018-11-14", "close": 39.94, "volume": 195049.0}, {"date": "2018-11-15", "close": 40.67, "volume": 182405.0}, {"date": "2018-11-16", "close": 41.18, "volume": 189144.0}, {"date": "2018-11-19", "close": 40.8, "volume": 127281.0}, {"date": "2018-11-20", "close": 37.48, "volume": 238671.0}, {"date": "2018-11-21", "close": 38.78, "volume": 222844.0}, {"date": "2018-11-23", "close": 38.64, "volume": 52813.0}, {"date": "2018-11-26", "close": 40.25, "volume": 316514.0}, {"date": "2018-11-27", "close": 39.44, "volume": 119047.0}, {"date": "2018-11-28", "close": 39.37, "volume": 458894.0}, {"date": "2018-11-29", "close": 39.09, "volume": 136844.0}, {"date": "2018-11-30", "close": 39.35, "volume": 224958.0}, {"date": "2018-12-03", "close": 39.93, "volume": 194936.0}, {"date": "2018-12-04", "close": 37.75, "volume": 289462.0}, {"date": "2018-12-06", "close": 37.57, "volume": 304626.0}, {"date": "2018-12-07", "close": 36.18, "volume": 263512.0}, {"date": "2018-12-10", "close": 36.29, "volume": 209231.0}, {"date": "2018-12-11", "close": 35.97, "volume": 141230.0}, {"date": "2018-12-12", "close": 36.59, "volume": 140749.0}, {"date": "2018-12-13", "close": 35.1, "volume": 146564.0}, {"date": "2018-12-14", "close": 34.59, "volume": 236765.0}, {"date": "2018-12-17", "close": 34.1, "volume": 190697.0}, {"date": "2018-12-18", "close": 33.47, "volume": 221848.0}, {"date": "2018-12-19", "close": 32.87, "volume": 195679.0}, {"date": "2018-12-20", "close": 31.99, "volume": 175950.0}, {"date": "2018-12-21", "close": 31.25, "volume": 1415283.0}, {"date": "2018-12-24", "close": 30.92, "volume": 105378.0}, {"date": "2018-12-26", "close": 32.55, "volume": 186073.0}, {"date": "2018-12-27", "close": 32.15, "volume": 265905.0}, {"date": "2018-12-28", "close": 32.25, "volume": 217952.0}, {"date": "2018-12-31", "close": 32.02, "volume": 187165.0}, {"date": "2019-01-02", "close": 32.25, "volume": 155861.0}, {"date": "2019-01-03", "close": 31.52, "volume": 114815.0}, {"date": "2019-01-04", "close": 32.53, "volume": 138115.0}, {"date": "2019-01-07", "close": 33.1, "volume": 151287.0}, {"date": "2019-01-08", "close": 33.79, "volume": 187056.0}, {"date": "2019-01-09", "close": 33.71, "volume": 107442.0}, {"date": "2019-01-10", "close": 33.56, "volume": 99067.0}, {"date": "2019-01-11", "close": 33.3, "volume": 91951.0}, {"date": "2019-01-14", "close": 32.91, "volume": 110282.0}, {"date": "2019-01-15", "close": 32.94, "volume": 127599.0}, {"date": "2019-01-16", "close": 32.74, "volume": 113369.0}, {"date": "2019-01-17", "close": 33.6, "volume": 148121.0}, {"date": "2019-01-18", "close": 34.34, "volume": 171015.0}, {"date": "2019-01-22", "close": 33.61, "volume": 137779.0}, {"date": "2019-01-23", "close": 33.36, "volume": 110077.0}, {"date": "2019-01-24", "close": 33.39, "volume": 72587.0}, {"date": "2019-01-25", "close": 33.37, "volume": 115463.0}, {"date": "2019-01-28", "close": 33.06, "volume": 100217.0}, {"date": "2019-01-29", "close": 33.35, "volume": 124831.0}, {"date": "2019-01-30", "close": 33.63, "volume": 109852.0}, {"date": "2019-01-31", "close": 33.51, "volume": 183456.0}, {"date": "2019-02-01", "close": 33.63, "volume": 95855.0}, {"date": "2019-02-04", "close": 33.33, "volume": 111427.0}, {"date": "2019-02-05", "close": 33.44, "volume": 133974.0}, {"date": "2019-02-06", "close": 33.1, "volume": 113034.0}, {"date": "2019-02-07", "close": 32.49, "volume": 121312.0}, {"date": "2019-02-08", "close": 32.04, "volume": 110487.0}, {"date": "2019-02-11", "close": 32.51, "volume": 191864.0}, {"date": "2019-02-12", "close": 33.45, "volume": 152024.0}, {"date": "2019-02-13", "close": 34.1, "volume": 139640.0}, {"date": "2019-02-14", "close": 34.57, "volume": 238207.0}, {"date": "2019-02-15", "close": 34.8, "volume": 219562.0}, {"date": "2019-02-19", "close": 34.96, "volume": 218611.0}, {"date": "2019-02-20", "close": 35.79, "volume": 227856.0}, {"date": "2019-02-21", "close": 35.34, "volume": 148830.0}, {"date": "2019-02-22", "close": 34.78, "volume": 370065.0}, {"date": "2019-02-25", "close": 37.84, "volume": 345184.0}, {"date": "2019-02-26", "close": 36.9, "volume": 174375.0}, {"date": "2019-02-27", "close": 36.39, "volume": 130012.0}, {"date": "2019-02-28", "close": 36.11, "volume": 147293.0}, {"date": "2019-03-01", "close": 36.32, "volume": 195316.0}, {"date": "2019-03-04", "close": 35.95, "volume": 147816.0}, {"date": "2019-03-05", "close": 35.75, "volume": 219573.0}, {"date": "2019-03-06", "close": 35.07, "volume": 269176.0}, {"date": "2019-03-07", "close": 34.83, "volume": 204218.0}, {"date": "2019-03-08", "close": 35.14, "volume": 282254.0}, {"date": "2019-03-11", "close": 36.2, "volume": 158246.0}, {"date": "2019-03-12", "close": 36.42, "volume": 181715.0}, {"date": "2019-03-13", "close": 36.39, "volume": 158294.0}, {"date": "2019-03-14", "close": 36.5, "volume": 132674.0}, {"date": "2019-03-15", "close": 36.49, "volume": 698144.0}, {"date": "2019-03-18", "close": 36.58, "volume": 209547.0}, {"date": "2019-03-19", "close": 36.0, "volume": 143031.0}, {"date": "2019-03-20", "close": 35.72, "volume": 171845.0}, {"date": "2019-03-21", "close": 36.23, "volume": 167284.0}, {"date": "2019-03-22", "close": 35.28, "volume": 415814.0}, {"date": "2019-03-25", "close": 35.03, "volume": 276033.0}, {"date": "2019-03-26", "close": 35.96, "volume": 151112.0}, {"date": "2019-03-27", "close": 36.29, "volume": 103806.0}, {"date": "2019-03-28", "close": 36.37, "volume": 137281.0}, {"date": "2019-03-29", "close": 36.09, "volume": 360501.0}, {"date": "2019-04-01", "close": 37.22, "volume": 130590.0}, {"date": "2019-04-02", "close": 36.98, "volume": 153894.0}, {"date": "2019-04-03", "close": 36.9, "volume": 133437.0}, {"date": "2019-04-04", "close": 37.55, "volume": 118283.0}, {"date": "2019-04-05", "close": 38.06, "volume": 151126.0}, {"date": "2019-04-08", "close": 37.73, "volume": 76060.0}, {"date": "2019-04-09", "close": 37.52, "volume": 163043.0}, {"date": "2019-04-10", "close": 38.19, "volume": 162116.0}, {"date": "2019-04-11", "close": 38.88, "volume": 122377.0}, {"date": "2019-04-12", "close": 39.5, "volume": 147329.0}, {"date": "2019-04-15", "close": 39.62, "volume": 125833.0}, {"date": "2019-04-16", "close": 39.66, "volume": 92280.0}, {"date": "2019-04-17", "close": 39.71, "volume": 95882.0}, {"date": "2019-04-18", "close": 39.3, "volume": 80798.0}, {"date": "2019-04-22", "close": 39.05, "volume": 84104.0}, {"date": "2019-04-23", "close": 39.29, "volume": 85814.0}, {"date": "2019-04-24", "close": 39.24, "volume": 141604.0}, {"date": "2019-04-25", "close": 38.07, "volume": 91515.0}, {"date": "2019-04-26", "close": 37.85, "volume": 76639.0}, {"date": "2019-04-29", "close": 38.27, "volume": 114363.0}, {"date": "2019-04-30", "close": 39.61, "volume": 251871.0}, {"date": "2019-05-01", "close": 38.64, "volume": 474192.0}, {"date": "2019-05-02", "close": 38.75, "volume": 135120.0}, {"date": "2019-05-03", "close": 40.16, "volume": 105063.0}, {"date": "2019-05-06", "close": 39.56, "volume": 141635.0}, {"date": "2019-05-07", "close": 38.51, "volume": 142413.0}, {"date": "2019-05-08", "close": 38.1, "volume": 119344.0}, {"date": "2019-05-09", "close": 38.78, "volume": 272772.0}, {"date": "2019-05-10", "close": 38.6, "volume": 133251.0}, {"date": "2019-05-13", "close": 38.02, "volume": 156695.0}, {"date": "2019-05-14", "close": 38.81, "volume": 178519.0}, {"date": "2019-05-15", "close": 39.0, "volume": 99643.0}, {"date": "2019-05-16", "close": 40.0, "volume": 108653.0}, {"date": "2019-05-17", "close": 39.63, "volume": 158808.0}, {"date": "2019-05-20", "close": 39.68, "volume": 118164.0}, {"date": "2019-05-21", "close": 39.19, "volume": 119445.0}, {"date": "2019-05-22", "close": 37.95, "volume": 132933.0}, {"date": "2019-05-23", "close": 36.44, "volume": 185371.0}, {"date": "2019-05-24", "close": 36.76, "volume": 70387.0}, {"date": "2019-05-28", "close": 35.53, "volume": 145174.0}, {"date": "2019-05-29", "close": 35.2, "volume": 95916.0}, {"date": "2019-05-30", "close": 35.51, "volume": 147459.0}, {"date": "2019-05-31", "close": 34.22, "volume": 126522.0}, {"date": "2019-06-03", "close": 34.56, "volume": 106477.0}, {"date": "2019-06-04", "close": 35.67, "volume": 120887.0}, {"date": "2019-06-05", "close": 35.82, "volume": 76275.0}, {"date": "2019-06-06", "close": 35.16, "volume": 122431.0}, {"date": "2019-06-07", "close": 35.91, "volume": 105240.0}, {"date": "2019-06-10", "close": 36.78, "volume": 76057.0}, {"date": "2019-06-11", "close": 36.38, "volume": 82730.0}, {"date": "2019-06-12", "close": 36.63, "volume": 61833.0}, {"date": "2019-06-13", "close": 37.48, "volume": 77030.0}, {"date": "2019-06-14", "close": 36.6, "volume": 186611.0}, {"date": "2019-06-17", "close": 37.58, "volume": 113360.0}, {"date": "2019-06-18", "close": 38.29, "volume": 140230.0}, {"date": "2019-06-19", "close": 37.59, "volume": 93854.0}, {"date": "2019-06-20", "close": 37.68, "volume": 84922.0}, {"date": "2019-06-21", "close": 37.04, "volume": 189356.0}, {"date": "2019-06-24", "close": 36.34, "volume": 98296.0}, {"date": "2019-06-25", "close": 36.97, "volume": 127649.0}, {"date": "2019-06-26", "close": 37.53, "volume": 118471.0}, {"date": "2019-06-27", "close": 38.67, "volume": 124832.0}, {"date": "2019-06-28", "close": 38.85, "volume": 830854.0}, {"date": "2019-07-01", "close": 39.25, "volume": 138371.0}, {"date": "2019-07-02", "close": 38.1, "volume": 135531.0}, {"date": "2019-07-03", "close": 38.36, "volume": 46068.0}, {"date": "2019-07-05", "close": 38.55, "volume": 54990.0}, {"date": "2019-07-08", "close": 38.22, "volume": 67133.0}, {"date": "2019-07-09", "close": 37.85, "volume": 114612.0}, {"date": "2019-07-10", "close": 37.69, "volume": 80764.0}, {"date": "2019-07-11", "close": 37.9, "volume": 103636.0}, {"date": "2019-07-12", "close": 37.7, "volume": 339222.0}, {"date": "2019-07-15", "close": 38.42, "volume": 95478.0}, {"date": "2019-07-16", "close": 39.61, "volume": 133982.0}, {"date": "2019-07-17", "close": 39.1, "volume": 94248.0}, {"date": "2019-07-18", "close": 39.57, "volume": 86693.0}, {"date": "2019-07-19", "close": 39.63, "volume": 136095.0}, {"date": "2019-07-22", "close": 39.68, "volume": 84430.0}, {"date": "2019-07-23", "close": 40.29, "volume": 113677.0}, {"date": "2019-07-24", "close": 40.98, "volume": 118996.0}, {"date": "2019-07-25", "close": 39.99, "volume": 107747.0}, {"date": "2019-07-26", "close": 40.7, "volume": 89498.0}, {"date": "2019-07-29", "close": 40.61, "volume": 76166.0}, {"date": "2019-07-30", "close": 41.98, "volume": 219970.0}, {"date": "2019-07-31", "close": 40.91, "volume": 298002.0}, {"date": "2019-08-01", "close": 39.39, "volume": 180663.0}, {"date": "2019-08-02", "close": 38.87, "volume": 114820.0}, {"date": "2019-08-05", "close": 36.74, "volume": 137835.0}, {"date": "2019-08-06", "close": 37.19, "volume": 116038.0}, {"date": "2019-08-07", "close": 36.54, "volume": 192502.0}, {"date": "2019-08-08", "close": 36.04, "volume": 266743.0}, {"date": "2019-08-09", "close": 35.83, "volume": 203992.0}, {"date": "2019-08-12", "close": 35.71, "volume": 93968.0}, {"date": "2019-08-13", "close": 36.18, "volume": 136873.0}, {"date": "2019-08-14", "close": 34.9, "volume": 264469.0}, {"date": "2019-08-15", "close": 35.25, "volume": 191915.0}, {"date": "2019-08-16", "close": 35.98, "volume": 126486.0}, {"date": "2019-08-19", "close": 36.46, "volume": 94559.0}, {"date": "2019-08-20", "close": 36.45, "volume": 160148.0}, {"date": "2019-08-21", "close": 36.81, "volume": 122853.0}, {"date": "2019-08-22", "close": 36.81, "volume": 95536.0}, {"date": "2019-08-23", "close": 34.75, "volume": 208905.0}, {"date": "2019-08-26", "close": 35.22, "volume": 77260.0}, {"date": "2019-08-27", "close": 34.5, "volume": 108253.0}, {"date": "2019-08-28", "close": 35.05, "volume": 112224.0}, {"date": "2019-08-29", "close": 35.65, "volume": 74942.0}, {"date": "2019-08-30", "close": 35.53, "volume": 104323.0}, {"date": "2019-09-03", "close": 35.13, "volume": 212451.0}, {"date": "2019-09-04", "close": 35.84, "volume": 89303.0}, {"date": "2019-09-05", "close": 37.24, "volume": 221436.0}, {"date": "2019-09-06", "close": 37.69, "volume": 252156.0}, {"date": "2019-09-09", "close": 37.7, "volume": 223987.0}, {"date": "2019-09-10", "close": 38.41, "volume": 207302.0}, {"date": "2019-09-11", "close": 40.27, "volume": 125332.0}, {"date": "2019-09-12", "close": 40.41, "volume": 142996.0}, {"date": "2019-09-13", "close": 40.8, "volume": 124183.0}, {"date": "2019-09-16", "close": 40.77, "volume": 225738.0}, {"date": "2019-09-17", "close": 40.6, "volume": 236016.0}, {"date": "2019-09-18", "close": 39.76, "volume": 158179.0}, {"date": "2019-09-19", "close": 39.0, "volume": 137108.0}, {"date": "2019-09-20", "close": 38.52, "volume": 368010.0}, {"date": "2019-09-23", "close": 38.33, "volume": 101927.0}, {"date": "2019-09-24", "close": 37.89, "volume": 155828.0}, {"date": "2019-09-25", "close": 38.46, "volume": 151109.0}, {"date": "2019-09-26", "close": 38.02, "volume": 73923.0}, {"date": "2019-09-27", "close": 37.72, "volume": 169705.0}, {"date": "2019-09-30", "close": 37.51, "volume": 131526.0}, {"date": "2019-10-01", "close": 35.75, "volume": 189862.0}, {"date": "2019-10-02", "close": 35.13, "volume": 276834.0}, {"date": "2019-10-03", "close": 35.02, "volume": 235668.0}, {"date": "2019-10-04", "close": 36.14, "volume": 187061.0}, {"date": "2019-10-07", "close": 36.66, "volume": 188889.0}, {"date": "2019-10-08", "close": 35.72, "volume": 70235.0}, {"date": "2019-10-09", "close": 35.97, "volume": 60392.0}, {"date": "2019-10-10", "close": 36.34, "volume": 145988.0}, {"date": "2019-10-11", "close": 36.79, "volume": 259708.0}, {"date": "2019-10-14", "close": 36.71, "volume": 124573.0}, {"date": "2019-10-15", "close": 37.07, "volume": 134962.0}, {"date": "2019-10-16", "close": 37.36, "volume": 104879.0}, {"date": "2019-10-17", "close": 38.18, "volume": 145732.0}, {"date": "2019-10-18", "close": 37.92, "volume": 88371.0}, {"date": "2019-10-21", "close": 38.56, "volume": 125138.0}, {"date": "2019-10-22", "close": 38.73, "volume": 89457.0}, {"date": "2019-10-23", "close": 39.37, "volume": 81169.0}, {"date": "2019-10-24", "close": 38.31, "volume": 77137.0}, {"date": "2019-10-25", "close": 38.97, "volume": 140101.0}, {"date": "2019-10-28", "close": 39.63, "volume": 115876.0}, {"date": "2019-10-29", "close": 39.93, "volume": 146493.0}, {"date": "2019-10-30", "close": 38.62, "volume": 92898.0}, {"date": "2019-10-31", "close": 38.18, "volume": 206574.0}, {"date": "2019-11-01", "close": 38.83, "volume": 142324.0}, {"date": "2019-11-04", "close": 40.67, "volume": 240793.0}, {"date": "2019-11-05", "close": 40.12, "volume": 171744.0}, {"date": "2019-11-06", "close": 39.35, "volume": 117566.0}, {"date": "2019-11-07", "close": 39.84, "volume": 214801.0}, {"date": "2019-11-08", "close": 38.54, "volume": 293290.0}, {"date": "2019-11-11", "close": 39.1, "volume": 184963.0}, {"date": "2019-11-12", "close": 39.13, "volume": 157486.0}, {"date": "2019-11-13", "close": 37.0, "volume": 159632.0}, {"date": "2019-11-14", "close": 36.53, "volume": 134041.0}, {"date": "2019-11-15", "close": 36.59, "volume": 104980.0}, {"date": "2019-11-18", "close": 37.22, "volume": 148590.0}, {"date": "2019-11-19", "close": 37.55, "volume": 101665.0}, {"date": "2019-11-20", "close": 37.06, "volume": 158147.0}, {"date": "2019-11-21", "close": 36.81, "volume": 103852.0}, {"date": "2019-11-22", "close": 37.1, "volume": 115940.0}, {"date": "2019-11-25", "close": 38.34, "volume": 135268.0}, {"date": "2019-11-26", "close": 38.24, "volume": 178702.0}, {"date": "2019-11-27", "close": 38.06, "volume": 109192.0}, {"date": "2019-11-29", "close": 37.74, "volume": 64170.0}, {"date": "2019-12-02", "close": 37.09, "volume": 131519.0}, {"date": "2019-12-03", "close": 36.63, "volume": 101624.0}, {"date": "2019-12-04", "close": 36.87, "volume": 117880.0}, {"date": "2019-12-05", "close": 36.87, "volume": 134292.0}, {"date": "2019-12-06", "close": 37.57, "volume": 126879.0}, {"date": "2019-12-09", "close": 37.34, "volume": 120514.0}, {"date": "2019-12-10", "close": 37.04, "volume": 110660.0}, {"date": "2019-12-11", "close": 37.06, "volume": 121337.0}, {"date": "2019-12-12", "close": 37.41, "volume": 203373.0}, {"date": "2019-12-13", "close": 37.28, "volume": 135875.0}, {"date": "2019-12-16", "close": 39.52, "volume": 290299.0}, {"date": "2019-12-17", "close": 39.26, "volume": 162565.0}, {"date": "2019-12-18", "close": 39.62, "volume": 93841.0}, {"date": "2019-12-19", "close": 40.38, "volume": 103396.0}, {"date": "2019-12-20", "close": 40.86, "volume": 1131600.0}, {"date": "2019-12-23", "close": 40.96, "volume": 121462.0}, {"date": "2019-12-24", "close": 40.74, "volume": 46543.0}, {"date": "2019-12-26", "close": 40.97, "volume": 84345.0}, {"date": "2019-12-27", "close": 41.1, "volume": 126265.0}, {"date": "2019-12-30", "close": 41.42, "volume": 148065.0}, {"date": "2019-12-31", "close": 40.8, "volume": 147823.0}, {"date": "2020-01-02", "close": 40.31, "volume": 130863.0}, {"date": "2020-01-03", "close": 39.73, "volume": 194036.0}, {"date": "2020-01-06", "close": 39.3, "volume": 118970.0}, {"date": "2020-01-07", "close": 38.93, "volume": 109604.0}, {"date": "2020-01-08", "close": 38.84, "volume": 85100.0}, {"date": "2020-01-09", "close": 38.47, "volume": 98501.0}, {"date": "2020-01-10", "close": 38.39, "volume": 84519.0}, {"date": "2020-01-13", "close": 38.96, "volume": 76769.0}, {"date": "2020-01-14", "close": 39.14, "volume": 85591.0}, {"date": "2020-01-15", "close": 39.38, "volume": 119974.0}, {"date": "2020-01-16", "close": 40.09, "volume": 178006.0}, {"date": "2020-01-17", "close": 40.07, "volume": 121300.0}, {"date": "2020-01-21", "close": 39.3, "volume": 154862.0}, {"date": "2020-01-22", "close": 39.33, "volume": 178771.0}, {"date": "2020-01-23", "close": 39.41, "volume": 272839.0}, {"date": "2020-01-24", "close": 39.2, "volume": 171579.0}, {"date": "2020-01-27", "close": 38.72, "volume": 199222.0}, {"date": "2020-01-28", "close": 38.56, "volume": 190953.0}, {"date": "2020-01-29", "close": 38.17, "volume": 171837.0}, {"date": "2020-01-30", "close": 37.0, "volume": 200395.0}, {"date": "2020-01-31", "close": 36.01, "volume": 226568.0}, {"date": "2020-02-03", "close": 36.19, "volume": 202209.0}, {"date": "2020-02-04", "close": 36.35, "volume": 106069.0}, {"date": "2020-02-05", "close": 37.09, "volume": 95829.0}, {"date": "2020-02-06", "close": 36.69, "volume": 79385.0}, {"date": "2020-02-07", "close": 36.3, "volume": 71299.0}, {"date": "2020-02-10", "close": 36.51, "volume": 105283.0}, {"date": "2020-02-11", "close": 36.73, "volume": 89242.0}, {"date": "2020-02-12", "close": 36.73, "volume": 112242.0}, {"date": "2020-02-13", "close": 36.3, "volume": 128870.0}, {"date": "2020-02-14", "close": 36.45, "volume": 120541.0}, {"date": "2020-02-18", "close": 36.98, "volume": 78431.0}, {"date": "2020-02-19", "close": 37.9, "volume": 83160.0}, {"date": "2020-02-20", "close": 37.99, "volume": 84620.0}, {"date": "2020-02-21", "close": 37.92, "volume": 117195.0}, {"date": "2020-02-24", "close": 37.1, "volume": 144573.0}, {"date": "2020-02-25", "close": 36.47, "volume": 271504.0}, {"date": "2020-02-26", "close": 32.64, "volume": 792465.0}, {"date": "2020-02-27", "close": 33.21, "volume": 372763.0}, {"date": "2020-02-28", "close": 33.21, "volume": 364882.0}, {"date": "2020-03-02", "close": 33.21, "volume": 147796.0}, {"date": "2020-03-03", "close": 32.78, "volume": 246582.0}, {"date": "2020-03-04", "close": 33.86, "volume": 179978.0}, {"date": "2020-03-05", "close": 32.55, "volume": 208584.0}, {"date": "2020-03-06", "close": 32.34, "volume": 194627.0}, {"date": "2020-03-09", "close": 30.86, "volume": 269493.0}, {"date": "2020-03-10", "close": 31.7, "volume": 249589.0}, {"date": "2020-03-11", "close": 29.94, "volume": 286006.0}, {"date": "2020-03-12", "close": 26.38, "volume": 389126.0}, {"date": "2020-03-13", "close": 31.47, "volume": 267730.0}, {"date": "2020-03-16", "close": 28.6, "volume": 328310.0}, {"date": "2020-03-17", "close": 31.54, "volume": 412929.0}, {"date": "2020-03-18", "close": 33.32, "volume": 364005.0}, {"date": "2020-03-19", "close": 34.69, "volume": 395382.0}, {"date": "2020-03-20", "close": 30.91, "volume": 358568.0}, {"date": "2020-03-23", "close": 28.81, "volume": 254256.0}, {"date": "2020-03-24", "close": 31.1, "volume": 280600.0}, {"date": "2020-03-25", "close": 30.32, "volume": 288500.0}, {"date": "2020-03-26", "close": 32.36, "volume": 309601.0}, {"date": "2020-03-27", "close": 29.91, "volume": 233279.0}, {"date": "2020-03-30", "close": 29.96, "volume": 262148.0}, {"date": "2020-03-31", "close": 30.62, "volume": 369320.0}, {"date": "2020-04-01", "close": 28.05, "volume": 190327.0}, {"date": "2020-04-02", "close": 29.46, "volume": 219896.0}, {"date": "2020-04-03", "close": 28.25, "volume": 205913.0}, {"date": "2020-04-06", "close": 28.53, "volume": 254991.0}, {"date": "2020-04-07", "close": 27.59, "volume": 246896.0}, {"date": "2020-04-08", "close": 28.69, "volume": 207808.0}, {"date": "2020-04-09", "close": 29.28, "volume": 250533.0}, {"date": "2020-04-13", "close": 28.61, "volume": 141441.0}, {"date": "2020-04-14", "close": 29.07, "volume": 164622.0}, {"date": "2020-04-15", "close": 27.25, "volume": 240255.0}, {"date": "2020-04-16", "close": 26.89, "volume": 256944.0}, {"date": "2020-04-17", "close": 27.94, "volume": 292505.0}, {"date": "2020-04-20", "close": 26.99, "volume": 192473.0}, {"date": "2020-04-21", "close": 26.55, "volume": 109945.0}, {"date": "2020-04-22", "close": 26.66, "volume": 177743.0}, {"date": "2020-04-23", "close": 27.3, "volume": 331272.0}, {"date": "2020-04-24", "close": 28.53, "volume": 239371.0}, {"date": "2020-04-27", "close": 31.05, "volume": 256671.0}, {"date": "2020-04-28", "close": 30.85, "volume": 210322.0}, {"date": "2020-04-29", "close": 32.17, "volume": 272257.0}, {"date": "2020-04-30", "close": 30.24, "volume": 209286.0}, {"date": "2020-05-01", "close": 29.41, "volume": 257667.0}, {"date": "2020-05-04", "close": 29.07, "volume": 276172.0}, {"date": "2020-05-05", "close": 28.41, "volume": 244229.0}, {"date": "2020-05-06", "close": 27.0, "volume": 365558.0}, {"date": "2020-05-07", "close": 27.13, "volume": 164189.0}, {"date": "2020-05-08", "close": 28.13, "volume": 166218.0}, {"date": "2020-05-11", "close": 27.58, "volume": 265104.0}, {"date": "2020-05-12", "close": 26.3, "volume": 233412.0}, {"date": "2020-05-13", "close": 25.02, "volume": 240658.0}, {"date": "2020-05-14", "close": 25.03, "volume": 194657.0}, {"date": "2020-05-15", "close": 24.92, "volume": 648643.0}, {"date": "2020-05-18", "close": 27.26, "volume": 280949.0}, {"date": "2020-05-19", "close": 26.16, "volume": 134829.0}, {"date": "2020-05-20", "close": 26.66, "volume": 214985.0}, {"date": "2020-05-21", "close": 26.68, "volume": 174001.0}, {"date": "2020-05-22", "close": 26.53, "volume": 162555.0}, {"date": "2020-05-26", "close": 28.44, "volume": 268671.0}, {"date": "2020-05-27", "close": 30.38, "volume": 209022.0}, {"date": "2020-05-28", "close": 28.88, "volume": 247712.0}, {"date": "2020-05-29", "close": 28.57, "volume": 250415.0}, {"date": "2020-06-01", "close": 28.96, "volume": 267867.0}, {"date": "2020-06-02", "close": 29.65, "volume": 172651.0}, {"date": "2020-06-03", "close": 30.44, "volume": 179300.0}, {"date": "2020-06-04", "close": 31.83, "volume": 283339.0}, {"date": "2020-06-05", "close": 33.76, "volume": 321506.0}, {"date": "2020-06-08", "close": 33.75, "volume": 261394.0}, {"date": "2020-06-09", "close": 33.83, "volume": 226444.0}, {"date": "2020-06-10", "close": 31.82, "volume": 186723.0}, {"date": "2020-06-11", "close": 29.09, "volume": 245260.0}, {"date": "2020-06-12", "close": 29.71, "volume": 191902.0}, {"date": "2020-06-15", "close": 29.84, "volume": 149753.0}, {"date": "2020-06-16", "close": 30.2, "volume": 161204.0}, {"date": "2020-06-17", "close": 30.06, "volume": 147093.0}, {"date": "2020-06-18", "close": 29.99, "volume": 95252.0}, {"date": "2020-06-19", "close": 29.38, "volume": 379338.0}, {"date": "2020-06-22", "close": 28.71, "volume": 198741.0}, {"date": "2020-06-23", "close": 29.23, "volume": 136221.0}, {"date": "2020-06-24", "close": 27.84, "volume": 200955.0}, {"date": "2020-06-25", "close": 28.11, "volume": 195114.0}, {"date": "2020-06-26", "close": 27.47, "volume": 323109.0}, {"date": "2020-06-29", "close": 29.25, "volume": 222178.0}, {"date": "2020-06-30", "close": 29.1, "volume": 287478.0}, {"date": "2020-07-01", "close": 28.58, "volume": 209423.0}, {"date": "2020-07-02", "close": 28.42, "volume": 131970.0}, {"date": "2020-07-06", "close": 28.78, "volume": 173484.0}, {"date": "2020-07-07", "close": 28.63, "volume": 149057.0}, {"date": "2020-07-08", "close": 28.16, "volume": 159433.0}, {"date": "2020-07-09", "close": 27.36, "volume": 172006.0}, {"date": "2020-07-10", "close": 36.49, "volume": 2593438.0}, {"date": "2020-07-13", "close": 35.55, "volume": 588678.0}, {"date": "2020-07-14", "close": 36.56, "volume": 203607.0}, {"date": "2020-07-15", "close": 37.45, "volume": 278071.0}, {"date": "2020-07-16", "close": 37.15, "volume": 268918.0}, {"date": "2020-07-17", "close": 37.92, "volume": 370702.0}, {"date": "2020-07-20", "close": 36.38, "volume": 186693.0}, {"date": "2020-07-21", "close": 37.15, "volume": 178348.0}, {"date": "2020-07-22", "close": 35.92, "volume": 143573.0}, {"date": "2020-07-23", "close": 36.26, "volume": 272910.0}, {"date": "2020-07-24", "close": 35.19, "volume": 190472.0}, {"date": "2020-07-27", "close": 36.25, "volume": 206163.0}, {"date": "2020-07-28", "close": 35.55, "volume": 187539.0}, {"date": "2020-07-29", "close": 36.54, "volume": 162271.0}, {"date": "2020-07-30", "close": 36.11, "volume": 179903.0}, {"date": "2020-07-31", "close": 36.42, "volume": 284668.0}, {"date": "2020-08-03", "close": 36.28, "volume": 219041.0}, {"date": "2020-08-04", "close": 36.05, "volume": 341336.0}, {"date": "2020-08-05", "close": 37.57, "volume": 340944.0}, {"date": "2020-08-06", "close": 38.34, "volume": 325264.0}, {"date": "2020-08-07", "close": 38.89, "volume": 230272.0}, {"date": "2020-08-10", "close": 39.84, "volume": 239867.0}, {"date": "2020-08-11", "close": 40.43, "volume": 295767.0}, {"date": "2020-08-12", "close": 40.55, "volume": 172271.0}, {"date": "2020-08-13", "close": 40.04, "volume": 127289.0}, {"date": "2020-08-14", "close": 40.13, "volume": 214294.0}, {"date": "2020-08-17", "close": 40.43, "volume": 191912.0}, {"date": "2020-08-18", "close": 39.98, "volume": 146274.0}, {"date": "2020-08-19", "close": 40.47, "volume": 290243.0}, {"date": "2020-08-20", "close": 40.51, "volume": 165676.0}, {"date": "2020-08-21", "close": 40.48, "volume": 657156.0}, {"date": "2020-08-24", "close": 41.82, "volume": 204468.0}, {"date": "2020-08-25", "close": 41.14, "volume": 142202.0}, {"date": "2020-08-26", "close": 40.81, "volume": 145339.0}, {"date": "2020-08-27", "close": 40.67, "volume": 108034.0}, {"date": "2020-08-28", "close": 40.79, "volume": 131783.0}, {"date": "2020-08-31", "close": 40.07, "volume": 171694.0}, {"date": "2020-09-01", "close": 40.84, "volume": 131712.0}, {"date": "2020-09-02", "close": 41.42, "volume": 210640.0}, {"date": "2020-09-03", "close": 40.1, "volume": 185117.0}, {"date": "2020-09-04", "close": 40.27, "volume": 167257.0}, {"date": "2020-09-08", "close": 38.98, "volume": 199384.0}, {"date": "2020-09-09", "close": 39.0, "volume": 211518.0}, {"date": "2020-09-10", "close": 38.61, "volume": 183132.0}, {"date": "2020-09-11", "close": 38.76, "volume": 167660.0}, {"date": "2020-09-14", "close": 39.06, "volume": 124210.0}, {"date": "2020-09-15", "close": 39.1, "volume": 155246.0}, {"date": "2020-09-16", "close": 40.18, "volume": 260321.0}, {"date": "2020-09-17", "close": 41.36, "volume": 332185.0}, {"date": "2020-09-18", "close": 41.75, "volume": 722554.0}, {"date": "2020-09-21", "close": 37.94, "volume": 306384.0}, {"date": "2020-09-22", "close": 37.99, "volume": 196292.0}, {"date": "2020-09-23", "close": 37.18, "volume": 328862.0}, {"date": "2020-09-24", "close": 37.8, "volume": 176744.0}, {"date": "2020-09-25", "close": 38.12, "volume": 116908.0}, {"date": "2020-09-28", "close": 39.59, "volume": 182597.0}, {"date": "2020-09-29", "close": 39.75, "volume": 172845.0}, {"date": "2020-09-30", "close": 40.09, "volume": 215645.0}, {"date": "2020-10-01", "close": 39.88, "volume": 200001.0}, {"date": "2020-10-02", "close": 40.8, "volume": 179257.0}, {"date": "2020-10-05", "close": 42.22, "volume": 170869.0}, {"date": "2020-10-06", "close": 43.84, "volume": 288392.0}, {"date": "2020-10-07", "close": 44.66, "volume": 249802.0}, {"date": "2020-10-08", "close": 44.49, "volume": 245948.0}, {"date": "2020-10-09", "close": 51.37, "volume": 460068.0}, {"date": "2020-10-12", "close": 51.04, "volume": 330904.0}, {"date": "2020-10-13", "close": 49.95, "volume": 200504.0}, {"date": "2020-10-14", "close": 50.39, "volume": 126494.0}, {"date": "2020-10-15", "close": 51.43, "volume": 194779.0}, {"date": "2020-10-16", "close": 50.45, "volume": 118407.0}, {"date": "2020-10-19", "close": 49.8, "volume": 120976.0}, {"date": "2020-10-20", "close": 50.84, "volume": 123398.0}, {"date": "2020-10-21", "close": 49.66, "volume": 112325.0}, {"date": "2020-10-22", "close": 51.07, "volume": 129956.0}, {"date": "2020-10-23", "close": 52.27, "volume": 161799.0}, {"date": "2020-10-26", "close": 51.89, "volume": 160805.0}, {"date": "2020-10-27", "close": 51.6, "volume": 200569.0}, {"date": "2020-10-28", "close": 50.85, "volume": 231988.0}, {"date": "2020-10-29", "close": 53.21, "volume": 234107.0}, {"date": "2020-10-30", "close": 51.95, "volume": 237750.0}, {"date": "2020-11-02", "close": 52.15, "volume": 308531.0}, {"date": "2020-11-03", "close": 57.57, "volume": 496003.0}, {"date": "2020-11-04", "close": 54.36, "volume": 185559.0}, {"date": "2020-11-05", "close": 56.14, "volume": 339578.0}, {"date": "2020-11-06", "close": 55.59, "volume": 140872.0}, {"date": "2020-11-09", "close": 58.8, "volume": 385356.0}, {"date": "2020-11-10", "close": 59.18, "volume": 401133.0}, {"date": "2020-11-11", "close": 58.29, "volume": 269348.0}, {"date": "2020-11-12", "close": 56.03, "volume": 291120.0}, {"date": "2020-11-13", "close": 57.25, "volume": 218640.0}, {"date": "2020-11-16", "close": 58.15, "volume": 540661.0}, {"date": "2020-11-17", "close": 58.02, "volume": 316149.0}, {"date": "2020-11-18", "close": 58.29, "volume": 169296.0}, {"date": "2020-11-19", "close": 58.0, "volume": 118232.0}, {"date": "2020-11-20", "close": 58.38, "volume": 197720.0}, {"date": "2020-11-23", "close": 59.5, "volume": 204947.0}, {"date": "2020-11-24", "close": 61.46, "volume": 267501.0}, {"date": "2020-11-25", "close": 59.8, "volume": 119557.0}, {"date": "2020-11-27", "close": 58.8, "volume": 58931.0}, {"date": "2020-11-30", "close": 58.13, "volume": 177403.0}, {"date": "2020-12-01", "close": 58.57, "volume": 178563.0}, {"date": "2020-12-02", "close": 57.99, "volume": 211008.0}, {"date": "2020-12-03", "close": 58.7, "volume": 172819.0}, {"date": "2020-12-04", "close": 58.2, "volume": 420581.0}, {"date": "2020-12-07", "close": 56.99, "volume": 281823.0}, {"date": "2020-12-08", "close": 57.31, "volume": 224776.0}, {"date": "2020-12-09", "close": 58.82, "volume": 277517.0}, {"date": "2020-12-10", "close": 59.09, "volume": 157689.0}, {"date": "2020-12-11", "close": 57.96, "volume": 132358.0}, {"date": "2020-12-14", "close": 56.84, "volume": 210238.0}, {"date": "2020-12-15", "close": 57.98, "volume": 132366.0}, {"date": "2020-12-16", "close": 58.12, "volume": 185623.0}, {"date": "2020-12-17", "close": 59.34, "volume": 243151.0}, {"date": "2020-12-18", "close": 58.23, "volume": 1548177.0}, {"date": "2020-12-21", "close": 57.31, "volume": 176914.0}, {"date": "2020-12-22", "close": 55.98, "volume": 186826.0}, {"date": "2020-12-23", "close": 56.98, "volume": 139103.0}, {"date": "2020-12-24", "close": 57.26, "volume": 58680.0}, {"date": "2020-12-28", "close": 56.74, "volume": 129872.0}, {"date": "2020-12-29", "close": 55.75, "volume": 110788.0}, {"date": "2020-12-30", "close": 56.29, "volume": 92376.0}, {"date": "2020-12-31", "close": 56.97, "volume": 189495.0}, {"date": "2021-01-04", "close": 56.69, "volume": 212798.0}, {"date": "2021-01-05", "close": 58.3, "volume": 166864.0}, {"date": "2021-01-06", "close": 62.19, "volume": 423981.0}, {"date": "2021-01-07", "close": 62.92, "volume": 256189.0}, {"date": "2021-01-08", "close": 61.54, "volume": 229709.0}, {"date": "2021-01-11", "close": 62.87, "volume": 177816.0}, {"date": "2021-01-12", "close": 66.22, "volume": 366638.0}, {"date": "2021-01-13", "close": 64.77, "volume": 272824.0}, {"date": "2021-01-14", "close": 66.9, "volume": 244125.0}, {"date": "2021-01-15", "close": 65.04, "volume": 265618.0}, {"date": "2021-01-19", "close": 65.84, "volume": 302363.0}, {"date": "2021-01-20", "close": 67.85, "volume": 250957.0}, {"date": "2021-01-21", "close": 66.58, "volume": 158401.0}, {"date": "2021-01-22", "close": 67.59, "volume": 175795.0}, {"date": "2021-01-25", "close": 67.1, "volume": 253771.0}, {"date": "2021-01-26", "close": 66.48, "volume": 163322.0}, {"date": "2021-01-27", "close": 64.54, "volume": 288086.0}, {"date": "2021-01-28", "close": 62.02, "volume": 188787.0}, {"date": "2021-01-29", "close": 59.8, "volume": 164541.0}, {"date": "2021-02-01", "close": 60.59, "volume": 168279.0}, {"date": "2021-02-02", "close": 62.35, "volume": 141747.0}, {"date": "2021-02-03", "close": 61.38, "volume": 101309.0}, {"date": "2021-02-04", "close": 63.35, "volume": 115258.0}, {"date": "2021-02-05", "close": 64.46, "volume": 110397.0}, {"date": "2021-02-08", "close": 66.12, "volume": 201045.0}, {"date": "2021-02-09", "close": 66.71, "volume": 182467.0}, {"date": "2021-02-10", "close": 66.24, "volume": 130127.0}, {"date": "2021-02-11", "close": 66.67, "volume": 146241.0}, {"date": "2021-02-12", "close": 71.8, "volume": 390370.0}, {"date": "2021-02-16", "close": 72.16, "volume": 304260.0}, {"date": "2021-02-17", "close": 72.13, "volume": 202346.0}, {"date": "2021-02-18", "close": 71.36, "volume": 207499.0}, {"date": "2021-02-19", "close": 74.1, "volume": 181264.0}, {"date": "2021-02-22", "close": 75.87, "volume": 198926.0}, {"date": "2021-02-23", "close": 73.47, "volume": 221546.0}, {"date": "2021-02-24", "close": 72.55, "volume": 356576.0}, {"date": "2021-02-25", "close": 69.65, "volume": 293784.0}, {"date": "2021-02-26", "close": 69.27, "volume": 297711.0}, {"date": "2021-03-01", "close": 75.01, "volume": 517812.0}, {"date": "2021-03-02", "close": 74.21, "volume": 296799.0}, {"date": "2021-03-03", "close": 73.36, "volume": 310013.0}, {"date": "2021-03-04", "close": 71.49, "volume": 325746.0}, {"date": "2021-03-05", "close": 73.67, "volume": 299485.0}, {"date": "2021-03-08", "close": 73.84, "volume": 483665.0}, {"date": "2021-03-09", "close": 74.41, "volume": 247161.0}, {"date": "2021-03-10", "close": 76.3, "volume": 352842.0}, {"date": "2021-03-11", "close": 77.51, "volume": 290213.0}, {"date": "2021-03-12", "close": 76.99, "volume": 483173.0}, {"date": "2021-03-15", "close": 76.5, "volume": 286365.0}, {"date": "2021-03-16", "close": 75.01, "volume": 195398.0}, {"date": "2021-03-17", "close": 74.21, "volume": 328717.0}, {"date": "2021-03-18", "close": 73.93, "volume": 224642.0}, {"date": "2021-03-19", "close": 74.31, "volume": 571037.0}, {"date": "2021-03-22", "close": 72.62, "volume": 213379.0}, {"date": "2021-03-23", "close": 68.49, "volume": 419353.0}, {"date": "2021-03-24", "close": 66.58, "volume": 327158.0}, {"date": "2021-03-25", "close": 67.18, "volume": 550767.0}, {"date": "2021-03-26", "close": 67.71, "volume": 270288.0}, {"date": "2021-03-29", "close": 65.98, "volume": 275075.0}, {"date": "2021-03-30", "close": 67.49, "volume": 309480.0}, {"date": "2021-03-31", "close": 66.7, "volume": 439228.0}, {"date": "2021-04-01", "close": 67.32, "volume": 325921.0}, {"date": "2021-04-05", "close": 67.63, "volume": 329520.0}, {"date": "2021-04-06", "close": 68.19, "volume": 296652.0}, {"date": "2021-04-07", "close": 71.24, "volume": 853255.0}, {"date": "2021-04-08", "close": 72.13, "volume": 457281.0}, {"date": "2021-04-09", "close": 73.31, "volume": 263552.0}, {"date": "2021-04-12", "close": 71.51, "volume": 239246.0}, {"date": "2021-04-13", "close": 68.83, "volume": 339259.0}, {"date": "2021-04-14", "close": 68.64, "volume": 391634.0}, {"date": "2021-04-15", "close": 68.48, "volume": 173126.0}, {"date": "2021-04-16", "close": 69.6, "volume": 400854.0}, {"date": "2021-04-19", "close": 70.61, "volume": 400998.0}, {"date": "2021-04-20", "close": 67.06, "volume": 372284.0}, {"date": "2021-04-21", "close": 67.81, "volume": 282027.0}, {"date": "2021-04-22", "close": 67.41, "volume": 226674.0}, {"date": "2021-04-23", "close": 67.92, "volume": 444189.0}, {"date": "2021-04-26", "close": 67.67, "volume": 272235.0}, {"date": "2021-04-27", "close": 67.74, "volume": 351544.0}, {"date": "2021-04-28", "close": 66.57, "volume": 337316.0}, {"date": "2021-04-29", "close": 66.15, "volume": 353064.0}, {"date": "2021-04-30", "close": 65.33, "volume": 390000.0}, {"date": "2021-05-03", "close": 67.56, "volume": 411360.0}, {"date": "2021-05-04", "close": 65.46, "volume": 303555.0}, {"date": "2021-05-05", "close": 66.44, "volume": 233495.0}, {"date": "2021-05-06", "close": 66.4, "volume": 156868.0}, {"date": "2021-05-07", "close": 66.39, "volume": 174985.0}, {"date": "2021-05-10", "close": 64.38, "volume": 248263.0}, {"date": "2021-05-11", "close": 62.84, "volume": 341303.0}, {"date": "2021-05-12", "close": 60.07, "volume": 357460.0}, {"date": "2021-05-13", "close": 61.62, "volume": 190434.0}, {"date": "2021-05-14", "close": 63.03, "volume": 184631.0}, {"date": "2021-05-17", "close": 63.18, "volume": 140846.0}, {"date": "2021-05-18", "close": 62.95, "volume": 266353.0}, {"date": "2021-05-19", "close": 62.58, "volume": 269578.0}, {"date": "2021-05-20", "close": 62.53, "volume": 242019.0}, {"date": "2021-05-21", "close": 62.48, "volume": 177137.0}, {"date": "2021-05-24", "close": 64.55, "volume": 230414.0}, {"date": "2021-05-25", "close": 62.15, "volume": 274801.0}, {"date": "2021-05-26", "close": 62.88, "volume": 267737.0}, {"date": "2021-05-27", "close": 63.67, "volume": 150159.0}, {"date": "2021-05-28", "close": 64.65, "volume": 172842.0}, {"date": "2021-06-01", "close": 65.04, "volume": 267979.0}, {"date": "2021-06-02", "close": 62.86, "volume": 229624.0}, {"date": "2021-06-03", "close": 62.65, "volume": 221845.0}, {"date": "2021-06-04", "close": 62.87, "volume": 204292.0}, {"date": "2021-06-07", "close": 63.4, "volume": 263878.0}, {"date": "2021-06-08", "close": 64.24, "volume": 201395.0}, {"date": "2021-06-09", "close": 62.92, "volume": 188982.0}, {"date": "2021-06-10", "close": 62.95, "volume": 198269.0}, {"date": "2021-06-11", "close": 64.79, "volume": 167414.0}, {"date": "2021-06-14", "close": 63.29, "volume": 254819.0}, {"date": "2021-06-15", "close": 64.21, "volume": 302601.0}, {"date": "2021-06-16", "close": 64.07, "volume": 261097.0}, {"date": "2021-06-17", "close": 62.22, "volume": 391532.0}, {"date": "2021-06-18", "close": 61.27, "volume": 817825.0}, {"date": "2021-06-21", "close": 62.88, "volume": 285763.0}, {"date": "2021-06-22", "close": 63.64, "volume": 306870.0}, {"date": "2021-06-23", "close": 63.02, "volume": 292226.0}, {"date": "2021-06-24", "close": 63.98, "volume": 227965.0}, {"date": "2021-06-25", "close": 65.4, "volume": 874769.0}, {"date": "2021-06-28", "close": 64.17, "volume": 435656.0}, {"date": "2021-06-29", "close": 64.12, "volume": 245123.0}, {"date": "2021-06-30", "close": 64.0, "volume": 303894.0}, {"date": "2021-07-01", "close": 64.68, "volume": 345790.0}, {"date": "2021-07-02", "close": 63.99, "volume": 275603.0}, {"date": "2021-07-06", "close": 64.09, "volume": 336849.0}, {"date": "2021-07-07", "close": 64.49, "volume": 250493.0}, {"date": "2021-07-08", "close": 62.43, "volume": 347378.0}, {"date": "2021-07-09", "close": 68.12, "volume": 608154.0}, {"date": "2021-07-12", "close": 66.72, "volume": 295761.0}, {"date": "2021-07-13", "close": 65.54, "volume": 278983.0}, {"date": "2021-07-14", "close": 65.39, "volume": 207310.0}, {"date": "2021-07-15", "close": 65.03, "volume": 302490.0}, {"date": "2021-07-16", "close": 65.34, "volume": 1075951.0}, {"date": "2021-07-19", "close": 64.09, "volume": 441839.0}, {"date": "2021-07-20", "close": 66.21, "volume": 330727.0}, {"date": "2021-07-21", "close": 66.15, "volume": 260894.0}, {"date": "2021-07-22", "close": 64.36, "volume": 195219.0}, {"date": "2021-07-23", "close": 65.13, "volume": 149132.0}, {"date": "2021-07-26", "close": 65.14, "volume": 153147.0}, {"date": "2021-07-27", "close": 64.78, "volume": 196331.0}, {"date": "2021-07-28", "close": 64.7, "volume": 203292.0}, {"date": "2021-07-29", "close": 65.6, "volume": 144150.0}, {"date": "2021-07-30", "close": 67.12, "volume": 355744.0}, {"date": "2021-08-02", "close": 67.89, "volume": 345116.0}, {"date": "2021-08-03", "close": 70.36, "volume": 560947.0}, {"date": "2021-08-04", "close": 70.08, "volume": 326101.0}, {"date": "2021-08-05", "close": 70.57, "volume": 237152.0}, {"date": "2021-08-06", "close": 71.23, "volume": 200202.0}, {"date": "2021-08-09", "close": 70.41, "volume": 195988.0}, {"date": "2021-08-10", "close": 72.88, "volume": 298439.0}, {"date": "2021-08-11", "close": 74.34, "volume": 362322.0}, {"date": "2021-08-12", "close": 74.58, "volume": 209998.0}, {"date": "2021-08-13", "close": 73.07, "volume": 263525.0}, {"date": "2021-08-16", "close": 74.48, "volume": 211788.0}, {"date": "2021-08-17", "close": 74.33, "volume": 262950.0}, {"date": "2021-08-18", "close": 74.97, "volume": 271393.0}, {"date": "2021-08-19", "close": 71.86, "volume": 286078.0}, {"date": "2021-08-20", "close": 73.07, "volume": 292595.0}, {"date": "2021-08-23", "close": 75.07, "volume": 236210.0}, {"date": "2021-08-24", "close": 76.18, "volume": 252200.0}, {"date": "2021-08-25", "close": 77.21, "volume": 209556.0}, {"date": "2021-08-26", "close": 75.7, "volume": 257856.0}, {"date": "2021-08-27", "close": 78.78, "volume": 344751.0}, {"date": "2021-08-30", "close": 80.03, "volume": 430329.0}, {"date": "2021-08-31", "close": 79.17, "volume": 378816.0}, {"date": "2021-09-01", "close": 80.33, "volume": 321447.0}, {"date": "2021-09-02", "close": 82.54, "volume": 298031.0}, {"date": "2021-09-03", "close": 83.35, "volume": 302695.0}, {"date": "2021-09-07", "close": 84.03, "volume": 429527.0}, {"date": "2021-09-08", "close": 84.47, "volume": 249538.0}, {"date": "2021-09-09", "close": 84.88, "volume": 336851.0}, {"date": "2021-09-10", "close": 86.64, "volume": 365110.0}, {"date": "2021-09-13", "close": 84.9, "volume": 343172.0}, {"date": "2021-09-14", "close": 83.66, "volume": 246561.0}, {"date": "2021-09-15", "close": 84.63, "volume": 250056.0}, {"date": "2021-09-16", "close": 84.49, "volume": 170516.0}, {"date": "2021-09-17", "close": 83.12, "volume": 833647.0}, {"date": "2021-09-20", "close": 79.64, "volume": 332159.0}, {"date": "2021-09-21", "close": 80.67, "volume": 208598.0}, {"date": "2021-09-22", "close": 81.11, "volume": 198452.0}, {"date": "2021-09-23", "close": 81.89, "volume": 157731.0}, {"date": "2021-09-24", "close": 81.06, "volume": 208689.0}, {"date": "2021-09-27", "close": 82.96, "volume": 181338.0}, {"date": "2021-09-28", "close": 81.8, "volume": 200608.0}, {"date": "2021-09-29", "close": 81.19, "volume": 168764.0}, {"date": "2021-09-30", "close": 80.71, "volume": 177473.0}, {"date": "2021-10-01", "close": 82.6, "volume": 304648.0}, {"date": "2021-10-04", "close": 81.52, "volume": 222479.0}, {"date": "2021-10-05", "close": 83.46, "volume": 156679.0}, {"date": "2021-10-06", "close": 82.75, "volume": 280587.0}, {"date": "2021-10-07", "close": 82.47, "volume": 276713.0}, {"date": "2021-10-08", "close": 82.14, "volume": 151224.0}, {"date": "2021-10-11", "close": 82.67, "volume": 135610.0}, {"date": "2021-10-12", "close": 89.57, "volume": 648301.0}, {"date": "2021-10-13", "close": 86.71, "volume": 551546.0}, {"date": "2021-10-14", "close": 81.43, "volume": 496230.0}, {"date": "2021-10-15", "close": 82.82, "volume": 354596.0}, {"date": "2021-10-18", "close": 82.91, "volume": 386171.0}, {"date": "2021-10-19", "close": 82.62, "volume": 286945.0}, {"date": "2021-10-20", "close": 83.09, "volume": 177718.0}, {"date": "2021-10-21", "close": 83.26, "volume": 208760.0}, {"date": "2021-10-22", "close": 84.24, "volume": 183766.0}, {"date": "2021-10-25", "close": 85.97, "volume": 166426.0}, {"date": "2021-10-26", "close": 85.63, "volume": 147253.0}, {"date": "2021-10-27", "close": 82.71, "volume": 196343.0}, {"date": "2021-10-28", "close": 83.51, "volume": 197072.0}, {"date": "2021-10-29", "close": 83.28, "volume": 249643.0}, {"date": "2021-11-01", "close": 84.25, "volume": 227026.0}, {"date": "2021-11-02", "close": 83.19, "volume": 234261.0}, {"date": "2021-11-03", "close": 87.18, "volume": 326522.0}, {"date": "2021-11-04", "close": 90.24, "volume": 470664.0}, {"date": "2021-11-05", "close": 89.5, "volume": 278211.0}, {"date": "2021-11-08", "close": 91.0, "volume": 221574.0}, {"date": "2021-11-09", "close": 91.97, "volume": 210463.0}, {"date": "2021-11-10", "close": 90.52, "volume": 154192.0}, {"date": "2021-11-11", "close": 93.25, "volume": 177920.0}, {"date": "2021-11-12", "close": 94.03, "volume": 228310.0}, {"date": "2021-11-15", "close": 93.15, "volume": 226297.0}, {"date": "2021-11-16", "close": 90.42, "volume": 291269.0}, {"date": "2021-11-17", "close": 88.96, "volume": 295667.0}, {"date": "2021-11-18", "close": 90.38, "volume": 274020.0}, {"date": "2021-11-19", "close": 90.55, "volume": 163544.0}, {"date": "2021-11-22", "close": 88.54, "volume": 296691.0}, {"date": "2021-11-23", "close": 89.16, "volume": 269930.0}, {"date": "2021-11-24", "close": 87.5, "volume": 253911.0}, {"date": "2021-11-26", "close": 83.75, "volume": 251198.0}, {"date": "2021-11-29", "close": 83.51, "volume": 333228.0}, {"date": "2021-11-30", "close": 81.53, "volume": 285641.0}, {"date": "2021-12-01", "close": 78.77, "volume": 362998.0}, {"date": "2021-12-02", "close": 82.01, "volume": 253784.0}, {"date": "2021-12-03", "close": 81.21, "volume": 258288.0}, {"date": "2021-12-06", "close": 85.53, "volume": 406135.0}, {"date": "2021-12-07", "close": 85.45, "volume": 283109.0}, {"date": "2021-12-08", "close": 84.46, "volume": 218947.0}, {"date": "2021-12-09", "close": 83.63, "volume": 235143.0}, {"date": "2021-12-10", "close": 83.84, "volume": 291892.0}, {"date": "2021-12-13", "close": 82.12, "volume": 271169.0}, {"date": "2021-12-14", "close": 82.43, "volume": 551036.0}, {"date": "2021-12-15", "close": 82.56, "volume": 407708.0}, {"date": "2021-12-16", "close": 82.46, "volume": 355351.0}, {"date": "2021-12-17", "close": 81.45, "volume": 1282752.0}, {"date": "2021-12-20", "close": 78.99, "volume": 358105.0}, {"date": "2021-12-21", "close": 80.97, "volume": 353433.0}, {"date": "2021-12-22", "close": 82.39, "volume": 272934.0}, {"date": "2021-12-23", "close": 83.65, "volume": 148305.0}, {"date": "2021-12-27", "close": 84.37, "volume": 216574.0}, {"date": "2021-12-28", "close": 86.58, "volume": 232562.0}, {"date": "2021-12-29", "close": 89.29, "volume": 206496.0}, {"date": "2021-12-30", "close": 88.64, "volume": 195949.0}, {"date": "2021-12-31", "close": 90.03, "volume": 131412.0}, {"date": "2022-01-03", "close": 89.17, "volume": 226727.0}, {"date": "2022-01-04", "close": 91.15, "volume": 180872.0}, {"date": "2022-01-05", "close": 89.68, "volume": 154215.0}, {"date": "2022-01-06", "close": 88.5, "volume": 222454.0}, {"date": "2022-01-07", "close": 87.83, "volume": 233296.0}, {"date": "2022-01-10", "close": 86.96, "volume": 349271.0}, {"date": "2022-01-11", "close": 88.15, "volume": 351811.0}, {"date": "2022-01-12", "close": 87.69, "volume": 211817.0}, {"date": "2022-01-13", "close": 88.62, "volume": 267274.0}, {"date": "2022-01-14", "close": 87.09, "volume": 214467.0}, {"date": "2022-01-18", "close": 85.34, "volume": 301303.0}, {"date": "2022-01-19", "close": 85.92, "volume": 269246.0}, {"date": "2022-01-20", "close": 91.46, "volume": 712179.0}, {"date": "2022-01-21", "close": 91.02, "volume": 413949.0}, {"date": "2022-01-24", "close": 90.89, "volume": 353292.0}, {"date": "2022-01-25", "close": 91.7, "volume": 405289.0}, {"date": "2022-01-26", "close": 94.71, "volume": 891141.0}, {"date": "2022-01-27", "close": 93.49, "volume": 508108.0}, {"date": "2022-01-28", "close": 98.09, "volume": 501947.0}, {"date": "2022-01-31", "close": 97.66, "volume": 786257.0}, {"date": "2022-02-01", "close": 100.0, "volume": 656951.0}, {"date": "2022-02-02", "close": 98.73, "volume": 629513.0}, {"date": "2022-02-03", "close": 94.79, "volume": 469759.0}, {"date": "2022-02-04", "close": 89.96, "volume": 789055.0}, {"date": "2022-02-07", "close": 91.26, "volume": 442598.0}, {"date": "2022-02-08", "close": 91.0, "volume": 347978.0}, {"date": "2022-02-09", "close": 90.72, "volume": 375965.0}, {"date": "2022-02-10", "close": 89.44, "volume": 407152.0}, {"date": "2022-02-11", "close": 86.37, "volume": 483759.0}, {"date": "2022-02-14", "close": 85.25, "volume": 479566.0}, {"date": "2022-02-15", "close": 87.41, "volume": 310098.0}, {"date": "2022-02-16", "close": 88.57, "volume": 309677.0}, {"date": "2022-02-17", "close": 87.37, "volume": 418299.0}, {"date": "2022-02-18", "close": 97.19, "volume": 1067898.0}, {"date": "2022-02-22", "close": 102.32, "volume": 795944.0}, {"date": "2022-02-23", "close": 104.33, "volume": 617203.0}, {"date": "2022-02-24", "close": 106.86, "volume": 470253.0}, {"date": "2022-02-25", "close": 109.03, "volume": 600671.0}, {"date": "2022-02-28", "close": 110.77, "volume": 544404.0}, {"date": "2022-03-01", "close": 105.51, "volume": 710587.0}, {"date": "2022-03-02", "close": 108.46, "volume": 403812.0}, {"date": "2022-03-03", "close": 106.75, "volume": 419698.0}, {"date": "2022-03-04", "close": 107.02, "volume": 404976.0}, {"date": "2022-03-07", "close": 104.21, "volume": 380655.0}, {"date": "2022-03-08", "close": 105.16, "volume": 396646.0}, {"date": "2022-03-09", "close": 106.8, "volume": 369497.0}, {"date": "2022-03-10", "close": 106.3, "volume": 349906.0}, {"date": "2022-03-11", "close": 108.29, "volume": 382081.0}, {"date": "2022-03-14", "close": 114.88, "volume": 941489.0}, {"date": "2022-03-15", "close": 113.55, "volume": 763437.0}, {"date": "2022-03-16", "close": 115.35, "volume": 450762.0}, {"date": "2022-03-17", "close": 117.61, "volume": 490055.0}, {"date": "2022-03-18", "close": 120.37, "volume": 893253.0}, {"date": "2022-03-21", "close": 119.91, "volume": 381980.0}, {"date": "2022-03-22", "close": 120.52, "volume": 326662.0}, {"date": "2022-03-23", "close": 118.5, "volume": 232999.0}, {"date": "2022-03-24", "close": 120.15, "volume": 220383.0}, {"date": "2022-03-25", "close": 121.47, "volume": 211309.0}, {"date": "2022-03-28", "close": 121.7, "volume": 364819.0}, {"date": "2022-03-29", "close": 124.55, "volume": 436377.0}, {"date": "2022-03-30", "close": 123.68, "volume": 378751.0}, {"date": "2022-03-31", "close": 120.62, "volume": 353302.0}, {"date": "2022-04-01", "close": 115.55, "volume": 620488.0}, {"date": "2022-04-04", "close": 102.25, "volume": 1184289.0}, {"date": "2022-04-05", "close": 92.87, "volume": 1519070.0}, {"date": "2022-04-06", "close": 89.31, "volume": 849678.0}, {"date": "2022-04-07", "close": 87.06, "volume": 703488.0}, {"date": "2022-04-08", "close": 87.07, "volume": 702819.0}, {"date": "2022-04-11", "close": 85.33, "volume": 662547.0}, {"date": "2022-04-12", "close": 86.37, "volume": 455342.0}, {"date": "2022-04-13", "close": 87.37, "volume": 410811.0}, {"date": "2022-04-14", "close": 87.43, "volume": 617776.0}, {"date": "2022-04-18", "close": 90.66, "volume": 643883.0}, {"date": "2022-04-19", "close": 95.58, "volume": 703339.0}, {"date": "2022-04-20", "close": 91.57, "volume": 872285.0}, {"date": "2022-04-21", "close": 88.43, "volume": 504329.0}, {"date": "2022-04-22", "close": 87.33, "volume": 513830.0}, {"date": "2022-04-25", "close": 84.58, "volume": 751234.0}, {"date": "2022-04-26", "close": 82.9, "volume": 542833.0}, {"date": "2022-04-27", "close": 85.26, "volume": 703030.0}, {"date": "2022-04-28", "close": 88.85, "volume": 407038.0}, {"date": "2022-04-29", "close": 86.02, "volume": 404891.0}, {"date": "2022-05-02", "close": 88.37, "volume": 736582.0}, {"date": "2022-05-03", "close": 91.36, "volume": 700645.0}, {"date": "2022-05-04", "close": 93.96, "volume": 669252.0}, {"date": "2022-05-05", "close": 90.93, "volume": 445930.0}, {"date": "2022-05-06", "close": 90.14, "volume": 563278.0}, {"date": "2022-05-09", "close": 87.79, "volume": 502743.0}, {"date": "2022-05-10", "close": 89.42, "volume": 448860.0}, {"date": "2022-05-11", "close": 86.1, "volume": 498056.0}, {"date": "2022-05-12", "close": 87.27, "volume": 454373.0}, {"date": "2022-05-13", "close": 88.15, "volume": 367738.0}, {"date": "2022-05-16", "close": 87.7, "volume": 401328.0}, {"date": "2022-05-17", "close": 91.64, "volume": 605906.0}, {"date": "2022-05-18", "close": 85.18, "volume": 496466.0}, {"date": "2022-05-19", "close": 84.6, "volume": 427581.0}, {"date": "2022-05-20", "close": 84.69, "volume": 364871.0}, {"date": "2022-05-23", "close": 87.07, "volume": 409683.0}, {"date": "2022-05-24", "close": 85.13, "volume": 326107.0}, {"date": "2022-05-25", "close": 87.89, "volume": 288326.0}, {"date": "2022-05-26", "close": 88.63, "volume": 322723.0}, {"date": "2022-05-27", "close": 89.73, "volume": 406549.0}, {"date": "2022-05-31", "close": 89.88, "volume": 453550.0}, {"date": "2022-06-01", "close": 90.37, "volume": 295566.0}, {"date": "2022-06-02", "close": 91.15, "volume": 208987.0}, {"date": "2022-06-03", "close": 93.15, "volume": 233907.0}, {"date": "2022-06-06", "close": 94.57, "volume": 266925.0}, {"date": "2022-06-07", "close": 94.54, "volume": 201701.0}, {"date": "2022-06-08", "close": 83.49, "volume": 1105775.0}, {"date": "2022-06-09", "close": 81.6, "volume": 508409.0}, {"date": "2022-06-10", "close": 79.84, "volume": 440078.0}, {"date": "2022-06-13", "close": 76.38, "volume": 482968.0}, {"date": "2022-06-14", "close": 80.34, "volume": 579156.0}, {"date": "2022-06-15", "close": 79.25, "volume": 498436.0}, {"date": "2022-06-16", "close": 73.34, "volume": 534294.0}, {"date": "2022-06-17", "close": 72.6, "volume": 990711.0}, {"date": "2022-06-21", "close": 73.81, "volume": 364280.0}, {"date": "2022-06-22", "close": 69.34, "volume": 625268.0}, {"date": "2022-06-23", "close": 72.28, "volume": 390168.0}, {"date": "2022-06-24", "close": 72.52, "volume": 582872.0}, {"date": "2022-06-27", "close": 74.54, "volume": 401088.0}, {"date": "2022-06-28", "close": 73.42, "volume": 311779.0}, {"date": "2022-06-29", "close": 73.63, "volume": 217956.0}, {"date": "2022-06-30", "close": 72.88, "volume": 448355.0}, {"date": "2022-07-01", "close": 73.54, "volume": 418754.0}, {"date": "2022-07-05", "close": 71.91, "volume": 393387.0}, {"date": "2022-07-06", "close": 70.38, "volume": 339466.0}, {"date": "2022-07-07", "close": 72.46, "volume": 306873.0}, {"date": "2022-07-08", "close": 72.86, "volume": 209523.0}, {"date": "2022-07-11", "close": 72.88, "volume": 217374.0}, {"date": "2022-07-12", "close": 73.1, "volume": 213635.0}, {"date": "2022-07-13", "close": 73.27, "volume": 182534.0}, {"date": "2022-07-14", "close": 73.71, "volume": 215790.0}, {"date": "2022-07-15", "close": 75.99, "volume": 256061.0}, {"date": "2022-07-18", "close": 77.0, "volume": 261624.0}, {"date": "2022-07-19", "close": 81.79, "volume": 364014.0}, {"date": "2022-07-20", "close": 87.56, "volume": 539971.0}, {"date": "2022-07-21", "close": 85.94, "volume": 345794.0}, {"date": "2022-07-22", "close": 84.68, "volume": 245850.0}, {"date": "2022-07-25", "close": 85.7, "volume": 205735.0}, {"date": "2022-07-26", "close": 84.93, "volume": 222790.0}, {"date": "2022-07-27", "close": 87.54, "volume": 191791.0}, {"date": "2022-07-28", "close": 89.83, "volume": 241833.0}, {"date": "2022-07-29", "close": 91.67, "volume": 301918.0}, {"date": "2022-08-01", "close": 91.26, "volume": 260038.0}, {"date": "2022-08-02", "close": 83.33, "volume": 1010746.0}, {"date": "2022-08-03", "close": 82.36, "volume": 438280.0}, {"date": "2022-08-04", "close": 81.63, "volume": 362040.0}, {"date": "2022-08-05", "close": 82.99, "volume": 230850.0}, {"date": "2022-08-08", "close": 83.65, "volume": 257974.0}, {"date": "2022-08-09", "close": 82.41, "volume": 264213.0}, {"date": "2022-08-10", "close": 84.67, "volume": 271377.0}, {"date": "2022-08-11", "close": 86.58, "volume": 244065.0}, {"date": "2022-08-12", "close": 87.54, "volume": 233779.0}, {"date": "2022-08-15", "close": 85.9, "volume": 288360.0}, {"date": "2022-08-16", "close": 84.82, "volume": 245646.0}, {"date": "2022-08-17", "close": 81.08, "volume": 249894.0}, {"date": "2022-08-18", "close": 84.51, "volume": 284547.0}, {"date": "2022-08-19", "close": 82.16, "volume": 214002.0}, {"date": "2022-08-22", "close": 80.61, "volume": 228757.0}, {"date": "2022-08-23", "close": 80.36, "volume": 211399.0}, {"date": "2022-08-24", "close": 82.62, "volume": 234963.0}, {"date": "2022-08-25", "close": 83.29, "volume": 256539.0}, {"date": "2022-08-26", "close": 78.32, "volume": 264364.0}, {"date": "2022-08-29", "close": 75.09, "volume": 396785.0}, {"date": "2022-08-30", "close": 73.46, "volume": 301241.0}, {"date": "2022-08-31", "close": 73.66, "volume": 379622.0}, {"date": "2022-09-01", "close": 73.2, "volume": 418468.0}, {"date": "2022-09-02", "close": 72.61, "volume": 375916.0}, {"date": "2022-09-06", "close": 72.81, "volume": 532000.0}, {"date": "2022-09-07", "close": 72.92, "volume": 504457.0}, {"date": "2022-09-08", "close": 71.83, "volume": 311709.0}, {"date": "2022-09-09", "close": 74.38, "volume": 280938.0}, {"date": "2022-09-12", "close": 75.45, "volume": 280302.0}, {"date": "2022-09-13", "close": 72.05, "volume": 432274.0}, {"date": "2022-09-14", "close": 71.94, "volume": 355942.0}, {"date": "2022-09-15", "close": 69.77, "volume": 383982.0}, {"date": "2022-09-16", "close": 69.39, "volume": 1415346.0}, {"date": "2022-09-19", "close": 68.21, "volume": 510679.0}, {"date": "2022-09-20", "close": 66.0, "volume": 588415.0}, {"date": "2022-09-21", "close": 66.64, "volume": 606374.0}, {"date": "2022-09-22", "close": 65.39, "volume": 381863.0}, {"date": "2022-09-23", "close": 63.57, "volume": 445720.0}, {"date": "2022-09-26", "close": 62.33, "volume": 317988.0}, {"date": "2022-09-27", "close": 63.09, "volume": 525229.0}, {"date": "2022-09-28", "close": 63.85, "volume": 612188.0}, {"date": "2022-09-29", "close": 61.5, "volume": 372004.0}, {"date": "2022-09-30", "close": 61.52, "volume": 497396.0}, {"date": "2022-10-03", "close": 65.09, "volume": 577807.0}, {"date": "2022-10-04", "close": 66.64, "volume": 524022.0}, {"date": "2022-10-05", "close": 65.01, "volume": 417356.0}, {"date": "2022-10-06", "close": 66.07, "volume": 311331.0}, {"date": "2022-10-07", "close": 65.21, "volume": 482320.0}, {"date": "2022-10-10", "close": 65.55, "volume": 305595.0}, {"date": "2022-10-11", "close": 66.17, "volume": 482024.0}, {"date": "2022-10-12", "close": 67.3, "volume": 414498.0}, {"date": "2022-10-13", "close": 69.73, "volume": 361960.0}, {"date": "2022-10-14", "close": 69.48, "volume": 366941.0}, {"date": "2022-10-17", "close": 70.3, "volume": 371603.0}, {"date": "2022-10-18", "close": 73.37, "volume": 752141.0}, {"date": "2022-10-19", "close": 70.96, "volume": 445807.0}, {"date": "2022-10-20", "close": 67.01, "volume": 537507.0}, {"date": "2022-10-21", "close": 69.35, "volume": 496549.0}, {"date": "2022-10-24", "close": 71.5, "volume": 406841.0}, {"date": "2022-10-25", "close": 72.54, "volume": 256369.0}, {"date": "2022-10-26", "close": 73.22, "volume": 366787.0}, {"date": "2022-10-27", "close": 72.6, "volume": 406556.0}, {"date": "2022-10-28", "close": 72.64, "volume": 220211.0}, {"date": "2022-10-31", "close": 73.58, "volume": 247715.0}, {"date": "2022-11-01", "close": 74.87, "volume": 367044.0}, {"date": "2022-11-02", "close": 71.11, "volume": 539250.0}, {"date": "2022-11-03", "close": 67.42, "volume": 530099.0}, {"date": "2022-11-04", "close": 70.1, "volume": 421567.0}, {"date": "2022-11-07", "close": 71.31, "volume": 329866.0}, {"date": "2022-11-08", "close": 69.11, "volume": 298623.0}, {"date": "2022-11-09", "close": 65.62, "volume": 354605.0}, {"date": "2022-11-10", "close": 71.53, "volume": 324192.0}, {"date": "2022-11-11", "close": 72.89, "volume": 284111.0}, {"date": "2022-11-14", "close": 67.57, "volume": 696665.0}, {"date": "2022-11-15", "close": 66.23, "volume": 444573.0}, {"date": "2022-11-16", "close": 63.35, "volume": 401212.0}, {"date": "2022-11-17", "close": 64.27, "volume": 463009.0}, {"date": "2022-11-18", "close": 63.88, "volume": 326764.0}, {"date": "2022-11-21", "close": 64.93, "volume": 279649.0}, {"date": "2022-11-22", "close": 63.44, "volume": 219169.0}, {"date": "2022-11-23", "close": 63.89, "volume": 161745.0}, {"date": "2022-11-25", "close": 64.31, "volume": 99608.0}, {"date": "2022-11-28", "close": 62.64, "volume": 237242.0}, {"date": "2022-11-29", "close": 62.79, "volume": 255962.0}, {"date": "2022-11-30", "close": 63.76, "volume": 334659.0}, {"date": "2022-12-01", "close": 63.79, "volume": 223901.0}, {"date": "2022-12-02", "close": 64.5, "volume": 243622.0}, {"date": "2022-12-05", "close": 61.58, "volume": 326740.0}, {"date": "2022-12-06", "close": 61.58, "volume": 282522.0}, {"date": "2022-12-07", "close": 60.53, "volume": 334786.0}, {"date": "2022-12-08", "close": 60.57, "volume": 419696.0}, {"date": "2022-12-09", "close": 60.3, "volume": 264595.0}, {"date": "2022-12-12", "close": 60.86, "volume": 412997.0}, {"date": "2022-12-13", "close": 61.95, "volume": 386402.0}, {"date": "2022-12-14", "close": 62.16, "volume": 432507.0}, {"date": "2022-12-15", "close": 61.01, "volume": 459794.0}, {"date": "2022-12-16", "close": 61.21, "volume": 1056390.0}, {"date": "2022-12-19", "close": 59.9, "volume": 782826.0}, {"date": "2022-12-20", "close": 60.55, "volume": 365284.0}, {"date": "2022-12-21", "close": 63.35, "volume": 307579.0}, {"date": "2022-12-22", "close": 63.02, "volume": 237461.0}, {"date": "2022-12-23", "close": 64.48, "volume": 353327.0}, {"date": "2022-12-27", "close": 63.88, "volume": 232189.0}, {"date": "2022-12-28", "close": 62.94, "volume": 231109.0}, {"date": "2022-12-29", "close": 63.65, "volume": 262131.0}, {"date": "2022-12-30", "close": 62.51, "volume": 187159.0}, {"date": "2023-01-03", "close": 62.49, "volume": 211397.0}, {"date": "2023-01-04", "close": 62.59, "volume": 270097.0}, {"date": "2023-01-05", "close": 61.16, "volume": 280327.0}, {"date": "2023-01-06", "close": 63.95, "volume": 371333.0}, {"date": "2023-01-09", "close": 63.41, "volume": 226456.0}, {"date": "2023-01-10", "close": 62.69, "volume": 348618.0}, {"date": "2023-01-11", "close": 62.48, "volume": 270086.0}, {"date": "2023-01-12", "close": 63.97, "volume": 212589.0}, {"date": "2023-01-13", "close": 63.48, "volume": 203752.0}, {"date": "2023-01-17", "close": 63.64, "volume": 182260.0}, {"date": "2023-01-18", "close": 63.72, "volume": 253862.0}, {"date": "2023-01-19", "close": 60.69, "volume": 736376.0}, {"date": "2023-01-20", "close": 63.48, "volume": 391132.0}, {"date": "2023-01-23", "close": 64.04, "volume": 340232.0}, {"date": "2023-01-24", "close": 64.06, "volume": 236504.0}, {"date": "2023-01-25", "close": 62.94, "volume": 281611.0}, {"date": "2023-01-26", "close": 62.94, "volume": 264791.0}, {"date": "2023-01-27", "close": 63.97, "volume": 186482.0}, {"date": "2023-01-30", "close": 62.86, "volume": 176120.0}, {"date": "2023-01-31", "close": 66.12, "volume": 421575.0}, {"date": "2023-02-01", "close": 68.61, "volume": 450279.0}, {"date": "2023-02-02", "close": 71.1, "volume": 342220.0}, {"date": "2023-02-03", "close": 71.28, "volume": 305885.0}, {"date": "2023-02-06", "close": 69.46, "volume": 179035.0}, {"date": "2023-02-07", "close": 69.35, "volume": 215511.0}, {"date": "2023-02-08", "close": 68.48, "volume": 190535.0}, {"date": "2023-02-09", "close": 68.08, "volume": 212196.0}, {"date": "2023-02-10", "close": 68.32, "volume": 200529.0}, {"date": "2023-02-13", "close": 68.61, "volume": 174793.0}, {"date": "2023-02-14", "close": 68.82, "volume": 207542.0}, {"date": "2023-02-15", "close": 70.1, "volume": 235744.0}, {"date": "2023-02-16", "close": 69.62, "volume": 305047.0}, {"date": "2023-02-17", "close": 70.07, "volume": 241296.0}, {"date": "2023-02-21", "close": 65.39, "volume": 391338.0}, {"date": "2023-02-22", "close": 64.58, "volume": 691982.0}, {"date": "2023-02-23", "close": 67.03, "volume": 284037.0}, {"date": "2023-02-24", "close": 67.71, "volume": 271081.0}, {"date": "2023-02-27", "close": 67.9, "volume": 305642.0}, {"date": "2023-02-28", "close": 66.51, "volume": 293634.0}, {"date": "2023-03-01", "close": 67.47, "volume": 259446.0}, {"date": "2023-03-02", "close": 66.29, "volume": 285954.0}, {"date": "2023-03-03", "close": 66.3, "volume": 289897.0}, {"date": "2023-03-06", "close": 64.82, "volume": 261970.0}, {"date": "2023-03-07", "close": 64.03, "volume": 244993.0}, {"date": "2023-03-08", "close": 64.82, "volume": 320473.0}, {"date": "2023-03-09", "close": 63.52, "volume": 232443.0}, {"date": "2023-03-10", "close": 61.96, "volume": 276856.0}, {"date": "2023-03-13", "close": 60.13, "volume": 292857.0}, {"date": "2023-03-14", "close": 61.1, "volume": 401014.0}, {"date": "2023-03-15", "close": 62.41, "volume": 419076.0}, {"date": "2023-03-16", "close": 64.04, "volume": 368152.0}, {"date": "2023-03-17", "close": 60.0, "volume": 935140.0}, {"date": "2023-03-20", "close": 60.58, "volume": 335394.0}, {"date": "2023-03-21", "close": 62.38, "volume": 329703.0}, {"date": "2023-03-22", "close": 59.93, "volume": 235741.0}, {"date": "2023-03-23", "close": 59.33, "volume": 252805.0}, {"date": "2023-03-24", "close": 59.29, "volume": 197706.0}, {"date": "2023-03-27", "close": 60.3, "volume": 218490.0}, {"date": "2023-03-28", "close": 60.65, "volume": 214215.0}, {"date": "2023-03-29", "close": 60.04, "volume": 335266.0}, {"date": "2023-03-30", "close": 59.62, "volume": 218675.0}, {"date": "2023-03-31", "close": 59.67, "volume": 851321.0}, {"date": "2023-04-03", "close": 59.98, "volume": 444920.0}, {"date": "2023-04-04", "close": 57.6, "volume": 395481.0}, {"date": "2023-04-05", "close": 57.44, "volume": 238019.0}, {"date": "2023-04-06", "close": 56.83, "volume": 213945.0}, {"date": "2023-04-10", "close": 60.33, "volume": 678170.0}, {"date": "2023-04-11", "close": 62.37, "volume": 388282.0}, {"date": "2023-04-12", "close": 60.99, "volume": 223781.0}, {"date": "2023-04-13", "close": 62.71, "volume": 316969.0}, {"date": "2023-04-14", "close": 63.07, "volume": 252557.0}, {"date": "2023-04-17", "close": 62.9, "volume": 181773.0}, {"date": "2023-04-18", "close": 62.71, "volume": 226274.0}, {"date": "2023-04-19", "close": 62.67, "volume": 187213.0}, {"date": "2023-04-20", "close": 69.66, "volume": 704578.0}, {"date": "2023-04-21", "close": 65.43, "volume": 413124.0}, {"date": "2023-04-24", "close": 65.76, "volume": 279456.0}, {"date": "2023-04-25", "close": 63.49, "volume": 232026.0}, {"date": "2023-04-26", "close": 62.54, "volume": 254981.0}, {"date": "2023-04-27", "close": 64.0, "volume": 249806.0}, {"date": "2023-04-28", "close": 68.03, "volume": 393856.0}, {"date": "2023-05-01", "close": 65.8, "volume": 270802.0}, {"date": "2023-05-02", "close": 64.43, "volume": 311902.0}, {"date": "2023-05-03", "close": 64.31, "volume": 372710.0}, {"date": "2023-05-04", "close": 63.42, "volume": 266830.0}, {"date": "2023-05-05", "close": 67.47, "volume": 399084.0}, {"date": "2023-05-08", "close": 66.45, "volume": 210293.0}, {"date": "2023-05-09", "close": 65.44, "volume": 175594.0}, {"date": "2023-05-10", "close": 65.79, "volume": 200318.0}, {"date": "2023-05-11", "close": 64.92, "volume": 253371.0}, {"date": "2023-05-12", "close": 65.21, "volume": 189743.0}, {"date": "2023-05-15", "close": 67.39, "volume": 286051.0}, {"date": "2023-05-16", "close": 67.49, "volume": 201376.0}, {"date": "2023-05-17", "close": 69.62, "volume": 305867.0}, {"date": "2023-05-18", "close": 70.24, "volume": 209407.0}, {"date": "2023-05-19", "close": 70.53, "volume": 313706.0}, {"date": "2023-05-22", "close": 70.62, "volume": 287270.0}, {"date": "2023-05-23", "close": 71.39, "volume": 261621.0}, {"date": "2023-05-24", "close": 70.43, "volume": 288107.0}, {"date": "2023-05-25", "close": 71.01, "volume": 219862.0}, {"date": "2023-05-26", "close": 71.86, "volume": 244084.0}, {"date": "2023-05-30", "close": 72.1, "volume": 279577.0}, {"date": "2023-05-31", "close": 68.33, "volume": 385576.0}, {"date": "2023-06-01", "close": 69.65, "volume": 241444.0}, {"date": "2023-06-02", "close": 72.55, "volume": 278466.0}, {"date": "2023-06-05", "close": 71.48, "volume": 264773.0}, {"date": "2023-06-06", "close": 73.94, "volume": 284053.0}, {"date": "2023-06-07", "close": 76.26, "volume": 262780.0}, {"date": "2023-06-08", "close": 76.27, "volume": 179059.0}, {"date": "2023-06-09", "close": 75.31, "volume": 169312.0}, {"date": "2023-06-12", "close": 74.75, "volume": 223568.0}, {"date": "2023-06-13", "close": 75.79, "volume": 261285.0}, {"date": "2023-06-14", "close": 74.59, "volume": 312934.0}, {"date": "2023-06-15", "close": 74.73, "volume": 417985.0}, {"date": "2023-06-16", "close": 73.5, "volume": 1355931.0}, {"date": "2023-06-20", "close": 73.92, "volume": 334756.0}, {"date": "2023-06-21", "close": 74.03, "volume": 266503.0}, {"date": "2023-06-22", "close": 73.42, "volume": 209253.0}, {"date": "2023-06-23", "close": 74.04, "volume": 694613.0}, {"date": "2023-06-26", "close": 74.93, "volume": 251319.0}, {"date": "2023-06-27", "close": 76.17, "volume": 262005.0}, {"date": "2023-06-28", "close": 77.23, "volume": 189430.0}, {"date": "2023-06-29", "close": 77.72, "volume": 149332.0}, {"date": "2023-06-30", "close": 77.73, "volume": 168611.0}, {"date": "2023-07-03", "close": 79.13, "volume": 165332.0}, {"date": "2023-07-05", "close": 76.5, "volume": 282124.0}, {"date": "2023-07-06", "close": 75.28, "volume": 174708.0}, {"date": "2023-07-07", "close": 76.19, "volume": 201658.0}, {"date": "2023-07-10", "close": 76.6, "volume": 176929.0}, {"date": "2023-07-11", "close": 77.76, "volume": 154297.0}, {"date": "2023-07-12", "close": 78.43, "volume": 182196.0}, {"date": "2023-07-13", "close": 79.25, "volume": 156800.0}, {"date": "2023-07-14", "close": 78.71, "volume": 154245.0}, {"date": "2023-07-17", "close": 79.66, "volume": 185543.0}, {"date": "2023-07-18", "close": 82.28, "volume": 221129.0}, {"date": "2023-07-19", "close": 82.45, "volume": 297843.0}, {"date": "2023-07-20", "close": 82.12, "volume": 169881.0}, {"date": "2023-07-21", "close": 88.32, "volume": 817072.0}, {"date": "2023-07-24", "close": 89.32, "volume": 296803.0}, {"date": "2023-07-25", "close": 90.5, "volume": 201203.0}, {"date": "2023-07-26", "close": 91.52, "volume": 172396.0}, {"date": "2023-07-27", "close": 91.34, "volume": 199948.0}, {"date": "2023-07-28", "close": 93.66, "volume": 239767.0}, {"date": "2023-07-31", "close": 93.46, "volume": 145247.0}, {"date": "2023-08-01", "close": 93.97, "volume": 165141.0}, {"date": "2023-08-02", "close": 94.47, "volume": 350041.0}, {"date": "2023-08-03", "close": 96.02, "volume": 228171.0}, {"date": "2023-08-04", "close": 95.78, "volume": 151572.0}, {"date": "2023-08-07", "close": 96.7, "volume": 171096.0}, {"date": "2023-08-08", "close": 95.33, "volume": 149086.0}, {"date": "2023-08-09", "close": 94.37, "volume": 103547.0}, {"date": "2023-08-10", "close": 94.65, "volume": 114723.0}, {"date": "2023-08-11", "close": 94.11, "volume": 121156.0}, {"date": "2023-08-14", "close": 95.32, "volume": 181361.0}, {"date": "2023-08-15", "close": 93.04, "volume": 177800.0}, {"date": "2023-08-16", "close": 90.75, "volume": 173806.0}, {"date": "2023-08-17", "close": 89.22, "volume": 237174.0}, {"date": "2023-08-18", "close": 88.37, "volume": 375567.0}, {"date": "2023-08-21", "close": 88.27, "volume": 296890.0}, {"date": "2023-08-22", "close": 86.79, "volume": 192997.0}, {"date": "2023-08-23", "close": 86.84, "volume": 357761.0}, {"date": "2023-08-24", "close": 86.25, "volume": 234581.0}, {"date": "2023-08-25", "close": 87.01, "volume": 108107.0}, {"date": "2023-08-28", "close": 87.24, "volume": 90384.0}, {"date": "2023-08-29", "close": 89.18, "volume": 100967.0}, {"date": "2023-08-30", "close": 89.53, "volume": 113369.0}, {"date": "2023-08-31", "close": 87.88, "volume": 212291.0}, {"date": "2023-09-01", "close": 89.05, "volume": 220425.0}, {"date": "2023-09-05", "close": 84.33, "volume": 273736.0}, {"date": "2023-09-06", "close": 84.7, "volume": 148041.0}, {"date": "2023-09-07", "close": 84.36, "volume": 170950.0}, {"date": "2023-09-08", "close": 85.01, "volume": 140858.0}, {"date": "2023-09-11", "close": 85.2, "volume": 140819.0}, {"date": "2023-09-12", "close": 86.1, "volume": 182003.0}, {"date": "2023-09-13", "close": 85.96, "volume": 159825.0}, {"date": "2023-09-14", "close": 86.87, "volume": 151771.0}, {"date": "2023-09-15", "close": 86.36, "volume": 857652.0}, {"date": "2023-09-18", "close": 87.1, "volume": 160038.0}, {"date": "2023-09-19", "close": 86.88, "volume": 155383.0}, {"date": "2023-09-20", "close": 87.22, "volume": 127753.0}, {"date": "2023-09-21", "close": 86.52, "volume": 139369.0}, {"date": "2023-09-22", "close": 87.5, "volume": 132083.0}, {"date": "2023-09-25", "close": 88.68, "volume": 133923.0}, {"date": "2023-09-26", "close": 87.09, "volume": 156083.0}, {"date": "2023-09-27", "close": 89.44, "volume": 215854.0}, {"date": "2023-09-28", "close": 90.39, "volume": 216735.0}, {"date": "2023-09-29", "close": 88.72, "volume": 198521.0}, {"date": "2023-10-02", "close": 87.87, "volume": 206223.0}, {"date": "2023-10-03", "close": 87.07, "volume": 126302.0}, {"date": "2023-10-04", "close": 88.91, "volume": 229958.0}, {"date": "2023-10-05", "close": 89.94, "volume": 189451.0}, {"date": "2023-10-06", "close": 89.25, "volume": 173683.0}, {"date": "2023-10-09", "close": 90.12, "volume": 101301.0}, {"date": "2023-10-10", "close": 90.23, "volume": 120160.0}, {"date": "2023-10-11", "close": 89.81, "volume": 98412.0}, {"date": "2023-10-12", "close": 89.08, "volume": 106841.0}, {"date": "2023-10-13", "close": 88.49, "volume": 118189.0}, {"date": "2023-10-16", "close": 89.79, "volume": 127031.0}, {"date": "2023-10-17", "close": 90.94, "volume": 170525.0}, {"date": "2023-10-18", "close": 89.24, "volume": 130215.0}, {"date": "2023-10-19", "close": 86.68, "volume": 217150.0}, {"date": "2023-10-20", "close": 87.05, "volume": 191717.0}, {"date": "2023-10-23", "close": 85.36, "volume": 140770.0}, {"date": "2023-10-24", "close": 93.45, "volume": 392864.0}, {"date": "2023-10-25", "close": 91.01, "volume": 182031.0}, {"date": "2023-10-26", "close": 89.88, "volume": 133437.0}, {"date": "2023-10-27", "close": 89.12, "volume": 162916.0}, {"date": "2023-10-30", "close": 90.43, "volume": 164842.0}, {"date": "2023-10-31", "close": 87.05, "volume": 322594.0}, {"date": "2023-11-01", "close": 88.71, "volume": 179084.0}, {"date": "2023-11-02", "close": 89.39, "volume": 146401.0}, {"date": "2023-11-03", "close": 88.65, "volume": 189992.0}, {"date": "2023-11-06", "close": 91.2, "volume": 241149.0}, {"date": "2023-11-07", "close": 90.1, "volume": 182706.0}, {"date": "2023-11-08", "close": 89.93, "volume": 198796.0}, {"date": "2023-11-09", "close": 89.6, "volume": 295137.0}, {"date": "2023-11-10", "close": 90.91, "volume": 229215.0}, {"date": "2023-11-13", "close": 90.77, "volume": 165789.0}, {"date": "2023-11-14", "close": 94.53, "volume": 221569.0}, {"date": "2023-11-15", "close": 94.4, "volume": 181220.0}, {"date": "2023-11-16", "close": 93.48, "volume": 170370.0}, {"date": "2023-11-17", "close": 95.1, "volume": 217708.0}, {"date": "2023-11-20", "close": 96.02, "volume": 169038.0}, {"date": "2023-11-21", "close": 96.01, "volume": 185442.0}, {"date": "2023-11-22", "close": 95.75, "volume": 150235.0}, {"date": "2023-11-24", "close": 96.13, "volume": 72668.0}, {"date": "2023-11-27", "close": 96.39, "volume": 249830.0}, {"date": "2023-11-28", "close": 94.85, "volume": 219352.0}, {"date": "2023-11-29", "close": 94.07, "volume": 186959.0}, {"date": "2023-11-30", "close": 95.77, "volume": 200444.0}, {"date": "2023-12-01", "close": 98.07, "volume": 216282.0}, {"date": "2023-12-04", "close": 99.47, "volume": 273290.0}, {"date": "2023-12-05", "close": 96.32, "volume": 226576.0}, {"date": "2023-12-06", "close": 96.25, "volume": 299783.0}, {"date": "2023-12-07", "close": 97.37, "volume": 222757.0}, {"date": "2023-12-08", "close": 98.96, "volume": 249411.0}, {"date": "2023-12-11", "close": 99.85, "volume": 253118.0}, {"date": "2023-12-12", "close": 98.55, "volume": 369313.0}, {"date": "2023-12-13", "close": 98.41, "volume": 563997.0}, {"date": "2023-12-14", "close": 100.2, "volume": 408889.0}, {"date": "2023-12-15", "close": 101.65, "volume": 3283281.0}, {"date": "2023-12-18", "close": 104.14, "volume": 513819.0}, {"date": "2023-12-19", "close": 108.05, "volume": 533630.0}, {"date": "2023-12-20", "close": 107.44, "volume": 563281.0}, {"date": "2023-12-21", "close": 110.51, "volume": 397627.0}, {"date": "2023-12-22", "close": 111.85, "volume": 439635.0}, {"date": "2023-12-26", "close": 110.75, "volume": 207274.0}, {"date": "2023-12-27", "close": 110.61, "volume": 162030.0}, {"date": "2023-12-28", "close": 110.06, "volume": 155504.0}, {"date": "2023-12-29", "close": 109.6, "volume": 145640.0}, {"date": "2024-01-02", "close": 112.85, "volume": 295582.0}, {"date": "2024-01-03", "close": 115.35, "volume": 455377.0}, {"date": "2024-01-04", "close": 116.14, "volume": 350390.0}, {"date": "2024-01-05", "close": 114.82, "volume": 278994.0}, {"date": "2024-01-08", "close": 113.2, "volume": 251472.0}, {"date": "2024-01-09", "close": 110.37, "volume": 222616.0}, {"date": "2024-01-10", "close": 111.59, "volume": 205504.0}, {"date": "2024-01-11", "close": 111.59, "volume": 262094.0}, {"date": "2024-01-12", "close": 113.23, "volume": 239813.0}, {"date": "2024-01-16", "close": 113.65, "volume": 206068.0}, {"date": "2024-01-17", "close": 113.59, "volume": 163897.0}, {"date": "2024-01-18", "close": 114.81, "volume": 173730.0}, {"date": "2024-01-19", "close": 119.6, "volume": 297872.0}, {"date": "2024-01-22", "close": 121.2, "volume": 323831.0}, {"date": "2024-01-23", "close": 118.45, "volume": 243979.0}, {"date": "2024-01-24", "close": 116.2, "volume": 275779.0}, {"date": "2024-01-25", "close": 116.28, "volume": 296212.0}, {"date": "2024-01-26", "close": 114.4, "volume": 305461.0}, {"date": "2024-01-29", "close": 113.92, "volume": 445586.0}, {"date": "2024-01-30", "close": 115.27, "volume": 239812.0}, {"date": "2024-01-31", "close": 112.03, "volume": 234042.0}, {"date": "2024-02-01", "close": 111.07, "volume": 291807.0}, {"date": "2024-02-02", "close": 113.14, "volume": 217168.0}, {"date": "2024-02-05", "close": 112.83, "volume": 178315.0}, {"date": "2024-02-06", "close": 114.03, "volume": 220274.0}, {"date": "2024-02-07", "close": 116.66, "volume": 229845.0}, {"date": "2024-02-08", "close": 118.58, "volume": 232238.0}, {"date": "2024-02-09", "close": 119.58, "volume": 210084.0}, {"date": "2024-02-12", "close": 120.7, "volume": 218145.0}, {"date": "2024-02-13", "close": 120.18, "volume": 255880.0}, {"date": "2024-02-14", "close": 120.9, "volume": 308005.0}, {"date": "2024-02-15", "close": 122.3, "volume": 214877.0}, {"date": "2024-02-16", "close": 117.02, "volume": 247209.0}, {"date": "2024-02-20", "close": 115.62, "volume": 410074.0}, {"date": "2024-02-21", "close": 114.2, "volume": 698083.0}, {"date": "2024-02-22", "close": 114.84, "volume": 355082.0}, {"date": "2024-02-23", "close": 116.37, "volume": 276585.0}, {"date": "2024-02-26", "close": 113.51, "volume": 312813.0}, {"date": "2024-02-27", "close": 112.83, "volume": 314791.0}, {"date": "2024-02-28", "close": 107.88, "volume": 391807.0}, {"date": "2024-02-29", "close": 111.05, "volume": 374679.0}, {"date": "2024-03-01", "close": 110.22, "volume": 273787.0}, {"date": "2024-03-04", "close": 108.24, "volume": 372889.0}, {"date": "2024-03-05", "close": 105.65, "volume": 318039.0}, {"date": "2024-03-06", "close": 107.39, "volume": 277326.0}, {"date": "2024-03-07", "close": 107.64, "volume": 282506.0}, {"date": "2024-03-08", "close": 106.01, "volume": 316290.0}, {"date": "2024-03-11", "close": 108.51, "volume": 264461.0}, {"date": "2024-03-12", "close": 109.28, "volume": 219336.0}, {"date": "2024-03-13", "close": 106.74, "volume": 176156.0}, {"date": "2024-03-14", "close": 105.53, "volume": 333826.0}, {"date": "2024-03-15", "close": 105.29, "volume": 585853.0}, {"date": "2024-03-18", "close": 102.49, "volume": 297078.0}, {"date": "2024-03-19", "close": 103.73, "volume": 267612.0}, {"date": "2024-03-20", "close": 104.64, "volume": 225373.0}, {"date": "2024-03-21", "close": 108.4, "volume": 238853.0}, {"date": "2024-03-22", "close": 108.04, "volume": 114085.0}, {"date": "2024-03-25", "close": 109.75, "volume": 167697.0}, {"date": "2024-03-26", "close": 108.83, "volume": 218729.0}, {"date": "2024-03-27", "close": 111.17, "volume": 196494.0}, {"date": "2024-03-28", "close": 112.4, "volume": 233243.0}, {"date": "2024-04-01", "close": 111.34, "volume": 168526.0}, {"date": "2024-04-02", "close": 107.37, "volume": 297722.0}, {"date": "2024-04-03", "close": 111.03, "volume": 233783.0}, {"date": "2024-04-04", "close": 110.1, "volume": 162821.0}, {"date": "2024-04-05", "close": 111.42, "volume": 249445.0}, {"date": "2024-04-08", "close": 113.27, "volume": 215283.0}, {"date": "2024-04-09", "close": 109.38, "volume": 196325.0}, {"date": "2024-04-10", "close": 108.85, "volume": 227355.0}, {"date": "2024-04-11", "close": 112.41, "volume": 247024.0}, {"date": "2024-04-12", "close": 110.83, "volume": 142553.0}, {"date": "2024-04-15", "close": 109.79, "volume": 170787.0}, {"date": "2024-04-16", "close": 108.33, "volume": 207427.0}, {"date": "2024-04-17", "close": 105.97, "volume": 197956.0}, {"date": "2024-04-18", "close": 104.64, "volume": 248385.0}, {"date": "2024-04-19", "close": 106.22, "volume": 202061.0}, {"date": "2024-04-22", "close": 107.52, "volume": 228721.0}, {"date": "2024-04-23", "close": 108.13, "volume": 198892.0}, {"date": "2024-04-24", "close": 108.23, "volume": 202907.0}, {"date": "2024-04-25", "close": 109.72, "volume": 163690.0}, {"date": "2024-04-26", "close": 108.94, "volume": 171616.0}, {"date": "2024-04-29", "close": 110.0, "volume": 158579.0}, {"date": "2024-04-30", "close": 107.78, "volume": 211089.0}, {"date": "2024-05-01", "close": 105.48, "volume": 417414.0}, {"date": "2024-05-02", "close": 109.11, "volume": 453058.0}, {"date": "2024-05-03", "close": 113.36, "volume": 364375.0}, {"date": "2024-05-06", "close": 111.69, "volume": 246509.0}, {"date": "2024-05-07", "close": 112.03, "volume": 230195.0}, {"date": "2024-05-08", "close": 111.83, "volume": 210157.0}, {"date": "2024-05-09", "close": 114.25, "volume": 304264.0}, {"date": "2024-05-10", "close": 116.14, "volume": 214007.0}, {"date": "2024-05-13", "close": 116.0, "volume": 202798.0}, {"date": "2024-05-14", "close": 115.11, "volume": 161320.0}, {"date": "2024-05-15", "close": 114.92, "volume": 163287.0}, {"date": "2024-05-16", "close": 115.47, "volume": 171220.0}, {"date": "2024-05-17", "close": 116.28, "volume": 182788.0}, {"date": "2024-05-20", "close": 115.21, "volume": 233320.0}, {"date": "2024-05-21", "close": 115.93, "volume": 182228.0}, {"date": "2024-05-22", "close": 119.4, "volume": 350630.0}, {"date": "2024-05-23", "close": 119.08, "volume": 244973.0}, {"date": "2024-05-24", "close": 120.65, "volume": 177811.0}, {"date": "2024-05-28", "close": 123.25, "volume": 361980.0}, {"date": "2024-05-29", "close": 121.04, "volume": 313943.0}, {"date": "2024-05-30", "close": 123.75, "volume": 283978.0}, {"date": "2024-05-31", "close": 128.2, "volume": 407587.0}, {"date": "2024-06-03", "close": 125.8, "volume": 386554.0}, {"date": "2024-06-04", "close": 122.4, "volume": 275324.0}, {"date": "2024-06-05", "close": 124.81, "volume": 265532.0}, {"date": "2024-06-06", "close": 122.42, "volume": 192024.0}, {"date": "2024-06-07", "close": 121.89, "volume": 182049.0}, {"date": "2024-06-10", "close": 123.2, "volume": 251045.0}, {"date": "2024-06-11", "close": 120.53, "volume": 247111.0}, {"date": "2024-06-12", "close": 122.21, "volume": 188343.0}, {"date": "2024-06-13", "close": 121.18, "volume": 121860.0}, {"date": "2024-06-14", "close": 118.94, "volume": 163135.0}, {"date": "2024-06-17", "close": 120.63, "volume": 226440.0}, {"date": "2024-06-18", "close": 120.23, "volume": 199654.0}, {"date": "2024-06-20", "close": 123.0, "volume": 214771.0}, {"date": "2024-06-21", "close": 126.15, "volume": 949996.0}, {"date": "2024-06-24", "close": 131.04, "volume": 377227.0}, {"date": "2024-06-25", "close": 131.52, "volume": 189053.0}, {"date": "2024-06-26", "close": 128.99, "volume": 336683.0}, {"date": "2024-06-27", "close": 128.95, "volume": 195061.0}, {"date": "2024-06-28", "close": 130.97, "volume": 432347.0}, {"date": "2024-07-01", "close": 129.08, "volume": 238043.0}, {"date": "2024-07-02", "close": 129.25, "volume": 193354.0}, {"date": "2024-07-03", "close": 130.64, "volume": 111131.0}, {"date": "2024-07-05", "close": 128.22, "volume": 217762.0}, {"date": "2024-07-08", "close": 124.28, "volume": 382883.0}, {"date": "2024-07-09", "close": 121.89, "volume": 305513.0}, {"date": "2024-07-10", "close": 122.63, "volume": 336088.0}, {"date": "2024-07-11", "close": 126.71, "volume": 259913.0}, {"date": "2024-07-12", "close": 124.9, "volume": 238227.0}, {"date": "2024-07-15", "close": 126.6, "volume": 320026.0}, {"date": "2024-07-16", "close": 132.54, "volume": 364846.0}, {"date": "2024-07-17", "close": 132.87, "volume": 329329.0}, {"date": "2024-07-18", "close": 128.32, "volume": 312095.0}, {"date": "2024-07-19", "close": 127.53, "volume": 309184.0}, {"date": "2024-07-22", "close": 128.93, "volume": 215082.0}, {"date": "2024-07-23", "close": 128.82, "volume": 336108.0}, {"date": "2024-07-24", "close": 128.2, "volume": 270125.0}, {"date": "2024-07-25", "close": 127.9, "volume": 346672.0}, {"date": "2024-07-26", "close": 130.36, "volume": 292351.0}, {"date": "2024-07-29", "close": 132.09, "volume": 320712.0}, {"date": "2024-07-30", "close": 132.18, "volume": 227265.0}, {"date": "2024-07-31", "close": 132.71, "volume": 327084.0}, {"date": "2024-08-01", "close": 128.55, "volume": 290074.0}, {"date": "2024-08-02", "close": 131.46, "volume": 634450.0}, {"date": "2024-08-05", "close": 128.35, "volume": 367457.0}, {"date": "2024-08-06", "close": 129.54, "volume": 518803.0}, {"date": "2024-08-07", "close": 128.11, "volume": 312344.0}, {"date": "2024-08-08", "close": 129.67, "volume": 223205.0}, {"date": "2024-08-09", "close": 129.19, "volume": 249422.0}, {"date": "2024-08-12", "close": 130.13, "volume": 199427.0}, {"date": "2024-08-13", "close": 129.56, "volume": 182549.0}, {"date": "2024-08-14", "close": 129.98, "volume": 162305.0}, {"date": "2024-08-15", "close": 130.39, "volume": 218047.0}, {"date": "2024-08-16", "close": 131.31, "volume": 159180.0}, {"date": "2024-08-19", "close": 135.89, "volume": 226567.0}, {"date": "2024-08-20", "close": 130.91, "volume": 201377.0}, {"date": "2024-08-21", "close": 133.73, "volume": 234418.0}, {"date": "2024-08-22", "close": 132.55, "volume": 163151.0}, {"date": "2024-08-23", "close": 135.74, "volume": 174419.0}, {"date": "2024-08-26", "close": 136.56, "volume": 284653.0}, {"date": "2024-08-27", "close": 135.47, "volume": 204849.0}, {"date": "2024-08-28", "close": 137.15, "volume": 256087.0}, {"date": "2024-08-29", "close": 136.92, "volume": 193528.0}, {"date": "2024-08-30", "close": 138.3, "volume": 318948.0}, {"date": "2024-09-03", "close": 134.68, "volume": 340107.0}, {"date": "2024-09-04", "close": 134.66, "volume": 224022.0}, {"date": "2024-09-05", "close": 131.17, "volume": 317357.0}, {"date": "2024-09-06", "close": 125.62, "volume": 530132.0}, {"date": "2024-09-09", "close": 125.49, "volume": 286478.0}, {"date": "2024-09-10", "close": 125.35, "volume": 258715.0}, {"date": "2024-09-11", "close": 127.47, "volume": 400053.0}, {"date": "2024-09-12", "close": 129.22, "volume": 246137.0}, {"date": "2024-09-13", "close": 132.63, "volume": 286436.0}, {"date": "2024-09-16", "close": 131.39, "volume": 261849.0}, {"date": "2024-09-17", "close": 131.31, "volume": 420481.0}, {"date": "2024-09-18", "close": 132.36, "volume": 395223.0}, {"date": "2024-09-19", "close": 137.18, "volume": 309622.0}, {"date": "2024-09-20", "close": 134.72, "volume": 1972581.0}, {"date": "2024-09-23", "close": 138.54, "volume": 340191.0}, {"date": "2024-09-24", "close": 142.64, "volume": 329859.0}, {"date": "2024-09-25", "close": 142.79, "volume": 370554.0}, {"date": "2024-09-26", "close": 141.71, "volume": 250304.0}, {"date": "2024-09-27", "close": 141.93, "volume": 199014.0}, {"date": "2024-09-30", "close": 142.62, "volume": 338187.0}, {"date": "2024-10-01", "close": 141.1, "volume": 219385.0}, {"date": "2024-10-02", "close": 140.01, "volume": 173941.0}, {"date": "2024-10-03", "close": 137.5, "volume": 191807.0}, {"date": "2024-10-04", "close": 137.37, "volume": 394400.0}, {"date": "2024-10-07", "close": 135.29, "volume": 245190.0}, {"date": "2024-10-08", "close": 136.29, "volume": 183267.0}, {"date": "2024-10-09", "close": 134.27, "volume": 222244.0}, {"date": "2024-10-10", "close": 133.5, "volume": 187597.0}, {"date": "2024-10-11", "close": 137.05, "volume": 147268.0}, {"date": "2024-10-14", "close": 136.66, "volume": 113697.0}, {"date": "2024-10-15", "close": 133.69, "volume": 188305.0}, {"date": "2024-10-16", "close": 137.01, "volume": 183545.0}, {"date": "2024-10-17", "close": 136.52, "volume": 178916.0}, {"date": "2024-10-18", "close": 136.27, "volume": 106644.0}, {"date": "2024-10-21", "close": 134.51, "volume": 138703.0}, {"date": "2024-10-22", "close": 133.06, "volume": 112212.0}, {"date": "2024-10-23", "close": 131.18, "volume": 146046.0}, {"date": "2024-10-24", "close": 133.35, "volume": 210173.0}, {"date": "2024-10-25", "close": 133.31, "volume": 117802.0}, {"date": "2024-10-28", "close": 133.18, "volume": 133087.0}, {"date": "2024-10-29", "close": 134.42, "volume": 206523.0}, {"date": "2024-10-30", "close": 133.59, "volume": 240293.0}, {"date": "2024-10-31", "close": 154.89, "volume": 707399.0}, {"date": "2024-11-01", "close": 153.51, "volume": 467493.0}, {"date": "2024-11-04", "close": 155.85, "volume": 316674.0}, {"date": "2024-11-05", "close": 159.23, "volume": 293831.0}, {"date": "2024-11-06", "close": 166.03, "volume": 565038.0}, {"date": "2024-11-07", "close": 161.38, "volume": 266021.0}, {"date": "2024-11-08", "close": 165.64, "volume": 323907.0}, {"date": "2024-11-11", "close": 166.41, "volume": 184913.0}, {"date": "2024-11-12", "close": 163.97, "volume": 195350.0}, {"date": "2024-11-13", "close": 167.37, "volume": 342833.0}, {"date": "2024-11-14", "close": 164.55, "volume": 245337.0}, {"date": "2024-11-15", "close": 160.65, "volume": 230911.0}, {"date": "2024-11-18", "close": 154.3, "volume": 251246.0}, {"date": "2024-11-19", "close": 152.74, "volume": 181790.0}, {"date": "2024-11-20", "close": 151.76, "volume": 174361.0}, {"date": "2024-11-21", "close": 152.64, "volume": 196543.0}, {"date": "2024-11-22", "close": 153.95, "volume": 238838.0}, {"date": "2024-11-25", "close": 156.04, "volume": 497953.0}, {"date": "2024-11-26", "close": 156.97, "volume": 224991.0}, {"date": "2024-11-27", "close": 153.08, "volume": 232350.0}, {"date": "2024-11-29", "close": 153.18, "volume": 124024.0}, {"date": "2024-12-02", "close": 156.12, "volume": 233319.0}, {"date": "2024-12-03", "close": 152.12, "volume": 417605.0}, {"date": "2024-12-04", "close": 152.76, "volume": 176329.0}, {"date": "2024-12-05", "close": 152.39, "volume": 221910.0}, {"date": "2024-12-06", "close": 151.14, "volume": 208100.0}, {"date": "2024-12-09", "close": 145.03, "volume": 275662.0}, {"date": "2024-12-10", "close": 146.38, "volume": 220789.0}, {"date": "2024-12-11", "close": 143.78, "volume": 241665.0}, {"date": "2024-12-12", "close": 145.9, "volume": 203925.0}, {"date": "2024-12-13", "close": 146.22, "volume": 150086.0}, {"date": "2024-12-16", "close": 145.63, "volume": 198304.0}, {"date": "2024-12-17", "close": 143.58, "volume": 314469.0}, {"date": "2024-12-18", "close": 138.19, "volume": 187404.0}, {"date": "2024-12-19", "close": 136.73, "volume": 199651.0}, {"date": "2024-12-20", "close": 136.89, "volume": 1200656.0}, {"date": "2024-12-23", "close": 138.54, "volume": 171796.0}, {"date": "2024-12-24", "close": 139.28, "volume": 77006.0}, {"date": "2024-12-26", "close": 138.64, "volume": 93895.0}, {"date": "2024-12-27", "close": 136.54, "volume": 114543.0}, {"date": "2024-12-30", "close": 135.57, "volume": 124207.0}, {"date": "2024-12-31", "close": 134.84, "volume": 188241.0}, {"date": "2025-01-02", "close": 137.82, "volume": 227064.0}, {"date": "2025-01-03", "close": 140.11, "volume": 231470.0}, {"date": "2025-01-06", "close": 138.67, "volume": 206847.0}, {"date": "2025-01-07", "close": 138.44, "volume": 244362.0}, {"date": "2025-01-08", "close": 139.21, "volume": 135573.0}, {"date": "2025-01-10", "close": 136.59, "volume": 272646.0}, {"date": "2025-01-13", "close": 139.21, "volume": 168117.0}, {"date": "2025-01-14", "close": 142.41, "volume": 339922.0}, {"date": "2025-01-15", "close": 141.91, "volume": 233947.0}, {"date": "2025-01-16", "close": 141.27, "volume": 196361.0}, {"date": "2025-01-17", "close": 137.62, "volume": 266513.0}, {"date": "2025-01-21", "close": 138.49, "volume": 267677.0}, {"date": "2025-01-22", "close": 138.0, "volume": 210458.0}, {"date": "2025-01-23", "close": 138.57, "volume": 159610.0}, {"date": "2025-01-24", "close": 136.32, "volume": 244429.0}, {"date": "2025-01-27", "close": 138.47, "volume": 238213.0}, {"date": "2025-01-28", "close": 137.59, "volume": 154605.0}, {"date": "2025-01-29", "close": 139.8, "volume": 194366.0}, {"date": "2025-01-30", "close": 141.34, "volume": 225507.0}, {"date": "2025-01-31", "close": 141.85, "volume": 275596.0}, {"date": "2025-02-03", "close": 136.38, "volume": 288042.0}, {"date": "2025-02-04", "close": 135.35, "volume": 257689.0}, {"date": "2025-02-05", "close": 135.83, "volume": 233219.0}, {"date": "2025-02-06", "close": 136.2, "volume": 295845.0}, {"date": "2025-02-07", "close": 136.2, "volume": 240822.0}, {"date": "2025-02-10", "close": 139.17, "volume": 242517.0}, {"date": "2025-02-11", "close": 142.07, "volume": 521177.0}, {"date": "2025-02-12", "close": 141.38, "volume": 252183.0}, {"date": "2025-02-13", "close": 141.84, "volume": 169168.0}, {"date": "2025-02-14", "close": 146.32, "volume": 331941.0}, {"date": "2025-02-18", "close": 149.06, "volume": 365536.0}, {"date": "2025-02-19", "close": 143.58, "volume": 382133.0}, {"date": "2025-02-20", "close": 142.82, "volume": 470118.0}, {"date": "2025-02-21", "close": 142.9, "volume": 397843.0}, {"date": "2025-02-24", "close": 143.31, "volume": 420120.0}, {"date": "2025-02-25", "close": 141.37, "volume": 512579.0}, {"date": "2025-02-26", "close": 143.76, "volume": 481693.0}, {"date": "2025-02-27", "close": 140.79, "volume": 418693.0}, {"date": "2025-02-28", "close": 144.07, "volume": 291115.0}, {"date": "2025-03-03", "close": 140.14, "volume": 279748.0}, {"date": "2025-03-04", "close": 135.38, "volume": 305635.0}, {"date": "2025-03-05", "close": 137.57, "volume": 435993.0}, {"date": "2025-03-06", "close": 133.24, "volume": 425390.0}, {"date": "2025-03-07", "close": 133.43, "volume": 383471.0}, {"date": "2025-03-10", "close": 129.35, "volume": 317100.0}, {"date": "2025-03-11", "close": 131.12, "volume": 278099.0}, {"date": "2025-03-12", "close": 132.01, "volume": 368205.0}, {"date": "2025-03-13", "close": 129.44, "volume": 246022.0}, {"date": "2025-03-14", "close": 130.1, "volume": 238888.0}, {"date": "2025-03-17", "close": 128.91, "volume": 407279.0}, {"date": "2025-03-18", "close": 127.17, "volume": 321127.0}, {"date": "2025-03-19", "close": 128.4, "volume": 338410.0}, {"date": "2025-03-20", "close": 129.77, "volume": 330228.0}, {"date": "2025-03-21", "close": 129.23, "volume": 2371373.0}, {"date": "2025-03-24", "close": 132.32, "volume": 303616.0}, {"date": "2025-03-25", "close": 132.17, "volume": 226834.0}, {"date": "2025-03-26", "close": 132.9, "volume": 162467.0}, {"date": "2025-03-27", "close": 130.62, "volume": 252878.0}, {"date": "2025-03-28", "close": 127.06, "volume": 215935.0}, {"date": "2025-03-31", "close": 128.17, "volume": 459521.0}, {"date": "2025-04-01", "close": 131.16, "volume": 286187.0}, {"date": "2025-04-02", "close": 132.21, "volume": 174973.0}, {"date": "2025-04-03", "close": 115.2, "volume": 378090.0}, {"date": "2025-04-04", "close": 112.16, "volume": 433110.0}, {"date": "2025-04-07", "close": 109.04, "volume": 668962.0}, {"date": "2025-04-08", "close": 102.88, "volume": 704344.0}, {"date": "2025-04-09", "close": 107.86, "volume": 1073669.0}, {"date": "2025-04-10", "close": 101.93, "volume": 600147.0}, {"date": "2025-04-11", "close": 102.41, "volume": 741630.0}, {"date": "2025-04-14", "close": 102.54, "volume": 320426.0}, {"date": "2025-04-15", "close": 100.61, "volume": 509453.0}, {"date": "2025-04-16", "close": 97.92, "volume": 515683.0}, {"date": "2025-04-17", "close": 98.32, "volume": 394854.0}, {"date": "2025-04-21", "close": 94.5, "volume": 392750.0}, {"date": "2025-04-22", "close": 96.27, "volume": 383916.0}, {"date": "2025-04-23", "close": 101.17, "volume": 625946.0}, {"date": "2025-04-24", "close": 103.55, "volume": 325448.0}, {"date": "2025-04-25", "close": 102.38, "volume": 393857.0}, {"date": "2025-04-28", "close": 106.62, "volume": 681692.0}, {"date": "2025-04-29", "close": 108.97, "volume": 620556.0}, {"date": "2025-04-30", "close": 109.09, "volume": 624533.0}, {"date": "2025-05-01", "close": 110.17, "volume": 518239.0}, {"date": "2025-05-02", "close": 113.14, "volume": 420750.0}, {"date": "2025-05-05", "close": 110.07, "volume": 512187.0}, {"date": "2025-05-06", "close": 93.11, "volume": 1442611.0}, {"date": "2025-05-07", "close": 94.48, "volume": 1217992.0}, {"date": "2025-05-08", "close": 99.26, "volume": 945093.0}, {"date": "2025-05-09", "close": 96.21, "volume": 606961.0}, {"date": "2025-05-12", "close": 113.94, "volume": 1676605.0}, {"date": "2025-05-13", "close": 117.62, "volume": 1132634.0}, {"date": "2025-05-14", "close": 116.54, "volume": 883943.0}, {"date": "2025-05-15", "close": 116.13, "volume": 570465.0}, {"date": "2025-05-16", "close": 114.97, "volume": 364228.0}, {"date": "2025-05-19", "close": 118.21, "volume": 503793.0}, {"date": "2025-05-20", "close": 115.66, "volume": 335516.0}, {"date": "2025-05-21", "close": 111.08, "volume": 351841.0}, {"date": "2025-05-22", "close": 110.79, "volume": 257981.0}, {"date": "2025-05-23", "close": 109.19, "volume": 241184.0}, {"date": "2025-05-27", "close": 111.72, "volume": 348629.0}, {"date": "2025-05-28", "close": 110.89, "volume": 339128.0}, {"date": "2025-05-29", "close": 111.98, "volume": 486817.0}, {"date": "2025-05-30", "close": 112.85, "volume": 373850.0}, {"date": "2025-06-02", "close": 111.73, "volume": 385591.0}, {"date": "2025-06-03", "close": 113.43, "volume": 309503.0}, {"date": "2025-06-04", "close": 112.67, "volume": 299785.0}, {"date": "2025-06-05", "close": 112.09, "volume": 373046.0}, {"date": "2025-06-06", "close": 113.08, "volume": 345282.0}, {"date": "2025-06-09", "close": 114.49, "volume": 332243.0}, {"date": "2025-06-10", "close": 114.03, "volume": 308613.0}, {"date": "2025-06-11", "close": 114.41, "volume": 468738.0}, {"date": "2025-06-12", "close": 114.59, "volume": 309256.0}, {"date": "2025-06-13", "close": 112.46, "volume": 355195.0}, {"date": "2025-06-16", "close": 111.87, "volume": 329589.0}, {"date": "2025-06-17", "close": 110.03, "volume": 349523.0}, {"date": "2025-06-18", "close": 110.62, "volume": 261433.0}, {"date": "2025-06-20", "close": 109.86, "volume": 576244.0}, {"date": "2025-06-23", "close": 111.7, "volume": 234124.0}, {"date": "2025-06-24", "close": 110.92, "volume": 291663.0}, {"date": "2025-06-25", "close": 108.78, "volume": 277281.0}, {"date": "2025-06-26", "close": 108.67, "volume": 306672.0}, {"date": "2025-06-27", "close": 111.98, "volume": 588535.0}, {"date": "2025-06-30", "close": 111.35, "volume": 461650.0}, {"date": "2025-07-01", "close": 114.42, "volume": 462242.0}, {"date": "2025-07-02", "close": 114.76, "volume": 337763.0}, {"date": "2025-07-03", "close": 113.15, "volume": 149579.0}, {"date": "2025-07-07", "close": 110.3, "volume": 293404.0}, {"date": "2025-07-08", "close": 112.79, "volume": 491904.0}, {"date": "2025-07-09", "close": 112.13, "volume": 270210.0}, {"date": "2025-07-10", "close": 113.51, "volume": 454470.0}, {"date": "2025-07-11", "close": 116.3, "volume": 312845.0}, {"date": "2025-07-14", "close": 113.53, "volume": 398635.0}, {"date": "2025-07-15", "close": 110.25, "volume": 353188.0}, {"date": "2025-07-16", "close": 111.32, "volume": 307247.0}, {"date": "2025-07-17", "close": 111.62, "volume": 394755.0}, {"date": "2025-07-18", "close": 104.42, "volume": 540414.0}, {"date": "2025-07-21", "close": 104.5, "volume": 402069.0}, {"date": "2025-07-22", "close": 105.63, "volume": 497257.0}, {"date": "2025-07-23", "close": 108.94, "volume": 318778.0}, {"date": "2025-07-24", "close": 108.79, "volume": 260433.0}, {"date": "2025-07-25", "close": 109.41, "volume": 268307.0}, {"date": "2025-07-28", "close": 107.92, "volume": 280404.0}, {"date": "2025-07-29", "close": 107.44, "volume": 320863.0}, {"date": "2025-07-30", "close": 106.5, "volume": 422719.0}, {"date": "2025-07-31", "close": 106.78, "volume": 561734.0}, {"date": "2025-08-01", "close": 108.1, "volume": 1005269.0}, {"date": "2025-08-04", "close": 108.62, "volume": 393204.0}, {"date": "2025-08-05", "close": 111.62, "volume": 334363.0}, {"date": "2025-08-06", "close": 113.83, "volume": 398920.0}, {"date": "2025-08-07", "close": 110.07, "volume": 238651.0}, {"date": "2025-08-08", "close": 107.44, "volume": 413308.0}, {"date": "2025-08-11", "close": 103.62, "volume": 456315.0}, {"date": "2025-08-12", "close": 108.05, "volume": 340602.0}, {"date": "2025-08-13", "close": 109.91, "volume": 297071.0}, {"date": "2025-08-14", "close": 104.65, "volume": 395232.0}, {"date": "2025-08-15", "close": 104.98, "volume": 318907.0}, {"date": "2025-08-18", "close": 105.18, "volume": 283888.0}, {"date": "2025-08-19", "close": 105.54, "volume": 251631.0}, {"date": "2025-08-20", "close": 101.67, "volume": 531424.0}, {"date": "2025-08-21", "close": 102.93, "volume": 376840.0}, {"date": "2025-08-22", "close": 106.31, "volume": 431097.0}, {"date": "2025-08-25", "close": 103.98, "volume": 215782.0}, {"date": "2025-08-26", "close": 104.76, "volume": 228513.0}, {"date": "2025-08-27", "close": 105.31, "volume": 196184.0}, {"date": "2025-08-28", "close": 105.45, "volume": 256244.0}, {"date": "2025-08-29", "close": 104.05, "volume": 347466.0}, {"date": "2025-09-02", "close": 102.28, "volume": 386991.0}, {"date": "2025-09-03", "close": 102.06, "volume": 353879.0}, {"date": "2025-09-04", "close": 104.39, "volume": 324165.0}, {"date": "2025-09-05", "close": 105.56, "volume": 277114.0}, {"date": "2025-09-08", "close": 104.66, "volume": 294904.0}, {"date": "2025-09-09", "close": 103.39, "volume": 244294.0}, {"date": "2025-09-10", "close": 103.04, "volume": 254802.0}, {"date": "2025-09-11", "close": 105.91, "volume": 260934.0}, {"date": "2025-09-12", "close": 103.34, "volume": 226158.0}, {"date": "2025-09-15", "close": 105.11, "volume": 279361.0}, {"date": "2025-09-16", "close": 105.43, "volume": 284588.0}, {"date": "2025-09-17", "close": 106.11, "volume": 394937.0}, {"date": "2025-09-18", "close": 107.52, "volume": 379696.0}, {"date": "2025-09-19", "close": 103.76, "volume": 1182150.0}, {"date": "2025-09-22", "close": 104.71, "volume": 279780.0}, {"date": "2025-09-23", "close": 105.28, "volume": 210581.0}, {"date": "2025-09-24", "close": 104.08, "volume": 208655.0}, {"date": "2025-09-25", "close": 103.13, "volume": 192647.0}, {"date": "2025-09-26", "close": 102.78, "volume": 166892.0}, {"date": "2025-09-29", "close": 99.89, "volume": 312500.0}, {"date": "2025-09-30", "close": 98.59, "volume": 368515.0}, {"date": "2025-10-01", "close": 98.79, "volume": 274324.0}, {"date": "2025-10-02", "close": 99.4, "volume": 241589.0}, {"date": "2025-10-03", "close": 100.39, "volume": 234115.0}, {"date": "2025-10-06", "close": 98.75, "volume": 309193.0}, {"date": "2025-10-07", "close": 96.3, "volume": 363318.0}, {"date": "2025-10-08", "close": 97.47, "volume": 305357.0}, {"date": "2025-10-09", "close": 94.14, "volume": 330401.0}, {"date": "2025-10-10", "close": 88.05, "volume": 760143.0}, {"date": "2025-10-13", "close": 90.11, "volume": 587777.0}, {"date": "2025-10-14", "close": 92.98, "volume": 405199.0}, {"date": "2025-10-15", "close": 94.61, "volume": 464370.0}, {"date": "2025-10-16", "close": 93.87, "volume": 331098.0}, {"date": "2025-10-17", "close": 94.49, "volume": 279937.0}, {"date": "2025-10-20", "close": 94.47, "volume": 182626.0}, {"date": "2025-10-21", "close": 94.78, "volume": 285874.0}, {"date": "2025-10-22", "close": 93.43, "volume": 212897.0}, {"date": "2025-10-23", "close": 93.81, "volume": 254673.0}, {"date": "2025-10-24", "close": 93.22, "volume": 192469.0}, {"date": "2025-10-27", "close": 98.0, "volume": 400330.0}, {"date": "2025-10-28", "close": 97.71, "volume": 467532.0}, {"date": "2025-10-29", "close": 98.46, "volume": 323377.0}, {"date": "2025-10-30", "close": 97.33, "volume": 248624.0}, {"date": "2025-10-31", "close": 100.95, "volume": 472541.0}, {"date": "2025-11-03", "close": 99.96, "volume": 417990.0}, {"date": "2025-11-04", "close": 98.07, "volume": 324995.0}, {"date": "2025-11-05", "close": 109.81, "volume": 791860.0}, {"date": "2025-11-06", "close": 107.9, "volume": 519767.0}, {"date": "2025-11-07", "close": 110.86, "volume": 531266.0}, {"date": "2025-11-10", "close": 109.12, "volume": 379031.0}, {"date": "2025-11-11", "close": 108.46, "volume": 267200.0}, {"date": "2025-11-12", "close": 110.17, "volume": 384616.0}, {"date": "2025-11-13", "close": 106.6, "volume": 477064.0}, {"date": "2025-11-14", "close": 106.84, "volume": 284091.0}, {"date": "2025-11-17", "close": 104.66, "volume": 243557.0}, {"date": "2025-11-18", "close": 104.28, "volume": 215869.0}, {"date": "2025-11-19", "close": 103.59, "volume": 192274.0}, {"date": "2025-11-20", "close": 102.05, "volume": 387356.0}, {"date": "2025-11-21", "close": 105.21, "volume": 549599.0}, {"date": "2025-11-24", "close": 105.18, "volume": 324334.0}, {"date": "2025-11-25", "close": 109.19, "volume": 355483.0}, {"date": "2025-11-26", "close": 109.14, "volume": 349698.0}, {"date": "2025-11-28", "close": 108.98, "volume": 75613.0}, {"date": "2025-12-01", "close": 111.77, "volume": 291064.0}, {"date": "2025-12-02", "close": 111.53, "volume": 340176.0}, {"date": "2025-12-03", "close": 114.16, "volume": 357656.0}, {"date": "2025-12-04", "close": 113.8, "volume": 233423.0}, {"date": "2025-12-05", "close": 116.39, "volume": 229627.0}, {"date": "2025-12-08", "close": 115.04, "volume": 197653.0}, {"date": "2025-12-09", "close": 116.37, "volume": 240942.0}, {"date": "2025-12-10", "close": 120.79, "volume": 447588.0}, {"date": "2025-12-11", "close": 122.57, "volume": 305368.0}, {"date": "2025-12-12", "close": 119.39, "volume": 312130.0}, {"date": "2025-12-15", "close": 121.46, "volume": 259755.0}, {"date": "2025-12-16", "close": 123.51, "volume": 529532.0}, {"date": "2025-12-17", "close": 124.21, "volume": 317195.0}, {"date": "2025-12-18", "close": 127.54, "volume": 586970.0}, {"date": "2025-12-19", "close": 124.68, "volume": 1176173.0}, {"date": "2025-12-22", "close": 123.12, "volume": 332520.0}, {"date": "2025-12-23", "close": 123.91, "volume": 278654.0}, {"date": "2025-12-24", "close": 124.56, "volume": 89034.0}, {"date": "2025-12-26", "close": 125.03, "volume": 151244.0}, {"date": "2025-12-29", "close": 125.2, "volume": 169795.0}, {"date": "2025-12-30", "close": 124.33, "volume": 176388.0}, {"date": "2025-12-31", "close": 123.55, "volume": 174077.0}, {"date": "2026-01-02", "close": 123.71, "volume": 184399.0}, {"date": "2026-01-05", "close": 126.38, "volume": 334848.0}, {"date": "2026-01-06", "close": 129.21, "volume": 285475.0}, {"date": "2026-01-07", "close": 130.24, "volume": 271665.0}, {"date": "2026-01-08", "close": 131.09, "volume": 310728.0}, {"date": "2026-01-09", "close": 132.0, "volume": 303507.0}, {"date": "2026-01-12", "close": 132.25, "volume": 254207.0}, {"date": "2026-01-13", "close": 130.59, "volume": 183295.0}, {"date": "2026-01-14", "close": 131.92, "volume": 184735.0}, {"date": "2026-01-15", "close": 145.97, "volume": 686920.0}, {"date": "2026-01-16", "close": 146.26, "volume": 397519.0}, {"date": "2026-01-20", "close": 144.64, "volume": 298345.0}, {"date": "2026-01-21", "close": 155.71, "volume": 415147.0}, {"date": "2026-01-22", "close": 160.3, "volume": 599696.0}, {"date": "2026-01-23", "close": 158.94, "volume": 389515.0}, {"date": "2026-01-26", "close": 158.87, "volume": 280369.0}, {"date": "2026-01-27", "close": 158.92, "volume": 257294.0}, {"date": "2026-01-28", "close": 158.96, "volume": 247362.0}, {"date": "2026-01-29", "close": 161.27, "volume": 218334.0}, {"date": "2026-01-30", "close": 160.3, "volume": 319199.0}, {"date": "2026-02-02", "close": 165.72, "volume": 373983.0}, {"date": "2026-02-03", "close": 165.26, "volume": 293669.0}, {"date": "2026-02-04", "close": 162.93, "volume": 388731.0}, {"date": "2026-02-05", "close": 159.81, "volume": 352148.0}, {"date": "2026-02-06", "close": 162.94, "volume": 245340.0}, {"date": "2026-02-09", "close": 161.91, "volume": 176772.0}, {"date": "2026-02-10", "close": 160.66, "volume": 203793.0}, {"date": "2026-02-11", "close": 162.77, "volume": 182221.0}, {"date": "2026-02-12", "close": 158.2, "volume": 340042.0}, {"date": "2026-02-13", "close": 162.18, "volume": 220180.0}, {"date": "2026-02-17", "close": 165.05, "volume": 238898.0}, {"date": "2026-02-18", "close": 167.47, "volume": 183904.0}, {"date": "2026-02-19", "close": 164.65, "volume": 252218.0}, {"date": "2026-02-20", "close": 167.75, "volume": 230882.0}, {"date": "2026-02-23", "close": 164.38, "volume": 263822.0}, {"date": "2026-02-24", "close": 166.99, "volume": 264878.0}, {"date": "2026-02-25", "close": 170.05, "volume": 493018.0}, {"date": "2026-02-26", "close": 168.56, "volume": 399915.0}, {"date": "2026-02-27", "close": 166.13, "volume": 341067.0}, {"date": "2026-03-02", "close": 171.24, "volume": 311446.0}, {"date": "2026-03-03", "close": 168.53, "volume": 410601.0}, {"date": "2026-03-04", "close": 167.38, "volume": 250013.0}, {"date": "2026-03-05", "close": 158.75, "volume": 482119.0}, {"date": "2026-03-06", "close": 152.99, "volume": 336061.0}, {"date": "2026-03-09", "close": 153.42, "volume": 393807.0}, {"date": "2026-03-10", "close": 156.76, "volume": 329698.0}, {"date": "2026-03-11", "close": 153.94, "volume": 241501.0}, {"date": "2026-03-12", "close": 149.24, "volume": 552170.0}, {"date": "2026-03-13", "close": 149.74, "volume": 289278.0}, {"date": "2026-03-16", "close": 151.33, "volume": 284297.0}, {"date": "2026-03-17", "close": 155.16, "volume": 227955.0}, {"date": "2026-03-18", "close": 156.09, "volume": 408730.0}, {"date": "2026-03-19", "close": 158.16, "volume": 302567.0}, {"date": "2026-03-20", "close": 155.07, "volume": 758830.0}, {"date": "2026-03-23", "close": 159.94, "volume": 339375.0}, {"date": "2026-03-24", "close": 163.14, "volume": 217394.0}, {"date": "2026-03-25", "close": 164.3, "volume": 211448.0}, {"date": "2026-03-26", "close": 163.24, "volume": 165059.0}, {"date": "2026-03-27", "close": 158.03, "volume": 299897.0}, {"date": "2026-03-30", "close": 157.36, "volume": 232946.0}, {"date": "2026-03-31", "close": 163.94, "volume": 226371.0}, {"date": "2026-04-01", "close": 164.91, "volume": 201185.0}, {"date": "2026-04-02", "close": 166.39, "volume": 322769.0}, {"date": "2026-04-06", "close": 167.1, "volume": 206966.0}, {"date": "2026-04-07", "close": 168.11, "volume": 223086.0}, {"date": "2026-04-08", "close": 172.49, "volume": 303971.0}, {"date": "2026-04-09", "close": 172.1, "volume": 180898.0}, {"date": "2026-04-10", "close": 171.27, "volume": 144724.0}, {"date": "2026-04-13", "close": 172.48, "volume": 139214.0}, {"date": "2026-04-14", "close": 171.28, "volume": 189149.0}, {"date": "2026-04-15", "close": 170.5, "volume": 268650.0}, {"date": "2026-04-16", "close": 174.63, "volume": 235618.0}, {"date": "2026-04-17", "close": 176.55, "volume": 270420.0}, {"date": "2026-04-20", "close": 177.03, "volume": 232762.0}, {"date": "2026-04-21", "close": 170.68, "volume": 352888.0}, {"date": "2026-04-22", "close": 170.78, "volume": 187331.0}, {"date": "2026-04-23", "close": 170.36, "volume": 169506.0}, {"date": "2026-04-24", "close": 172.32, "volume": 227291.0}, {"date": "2026-04-27", "close": 176.73, "volume": 293948.0}, {"date": "2026-04-28", "close": 175.51, "volume": 162169.0}, {"date": "2026-04-29", "close": 173.35, "volume": 222284.0}, {"date": "2026-04-30", "close": 174.43, "volume": 238768.0}, {"date": "2026-05-01", "close": 173.55, "volume": 174102.0}, {"date": "2026-05-04", "close": 170.83, "volume": 309654.0}, {"date": "2026-05-05", "close": 187.26, "volume": 481305.0}, {"date": "2026-05-06", "close": 183.73, "volume": 304128.0}, {"date": "2026-05-07", "close": 180.14, "volume": 318397.0}, {"date": "2026-05-08", "close": 182.72, "volume": 169077.0}, {"date": "2026-05-11", "close": 181.91, "volume": 154938.0}, {"date": "2026-05-12", "close": 179.01, "volume": 196172.0}, {"date": "2026-05-13", "close": 181.72, "volume": 188433.0}, {"date": "2026-05-14", "close": 182.25, "volume": 174783.0}, {"date": "2026-05-15", "close": 179.88, "volume": 180847.0}, {"date": "2026-05-18", "close": 184.25, "volume": 267029.0}, {"date": "2026-05-19", "close": 180.06, "volume": 230609.0}, {"date": "2026-05-20", "close": 188.62, "volume": 272823.0}, {"date": "2026-05-21", "close": 182.75, "volume": 329796.0}, {"date": "2026-05-22", "close": 181.84, "volume": 203702.0}, {"date": "2026-05-26", "close": 184.53, "volume": 177683.0}, {"date": "2026-05-27", "close": 184.26, "volume": 169073.0}, {"date": "2026-05-28", "close": 180.65, "volume": 132954.0}, {"date": "2026-05-29", "close": 181.3, "volume": 187677.0}, {"date": "2026-06-01", "close": 188.11, "volume": 235860.0}, {"date": "2026-06-02", "close": 187.06, "volume": 225550.0}, {"date": "2026-06-03", "close": 185.81, "volume": 203098.0}, {"date": "2026-06-04", "close": 187.29, "volume": 269272.0}, {"date": "2026-06-05", "close": 187.32, "volume": 262797.0}, {"date": "2026-06-08", "close": 192.22, "volume": 259185.0}, {"date": "2026-06-09", "close": 194.23, "volume": 331625.0}, {"date": "2026-06-10", "close": 193.43, "volume": 236554.0}, {"date": "2026-06-11", "close": 198.98, "volume": 268501.0}, {"date": "2026-06-12", "close": 201.94, "volume": 227343.0}, {"date": "2026-06-15", "close": 195.18, "volume": 310089.0}, {"date": "2026-06-16", "close": 196.01, "volume": 243481.0}, {"date": "2026-06-17", "close": 193.57, "volume": 265533.0}, {"date": "2026-06-18", "close": 191.24, "volume": 569570.0}, {"date": "2026-06-22", "close": 196.83, "volume": 276854.0}, {"date": "2026-06-23", "close": 195.76, "volume": 261909.0}, {"date": "2026-06-24", "close": 195.59, "volume": 371115.0}, {"date": "2026-06-25", "close": 196.37, "volume": 217468.0}, {"date": "2026-06-26", "close": 194.49, "volume": 607287.0}, {"date": "2026-06-29", "close": 194.49, "volume": 385023.0}, {"date": "2026-06-30", "close": 192.23, "volume": 245453.0}, {"date": "2026-07-01", "close": 203.92, "volume": 533036.0}, {"date": "2026-07-02", "close": 203.53, "volume": 472973.0}, {"date": "2026-07-06", "close": 204.53, "volume": 278034.0}, {"date": "2026-07-07", "close": 198.53, "volume": 376215.0}, {"date": "2026-07-08", "close": 204.73, "volume": 394829.0}, {"date": "2026-07-09", "close": 206.03, "volume": 343035.0}, {"date": "2026-07-10", "close": 204.77, "volume": 191457.0}, {"date": "2026-07-13", "close": 205.15, "volume": 179014.0}, {"date": "2026-07-14", "close": 210.95, "volume": 247660.0}, {"date": "2026-07-15", "close": 208.9, "volume": 316684.0}, {"date": "2026-07-16", "close": 223.55, "volume": 556446.0}, {"date": "2026-07-17", "close": 222.18, "volume": 348581.0}, {"date": "2026-07-20", "close": 218.41, "volume": 262689.0}, {"date": "2026-07-21", "close": 219.19, "volume": 421863.0}, {"date": "2026-07-22", "close": 215.9, "volume": 253742.0}, {"date": "2026-07-23", "close": 213.59, "volume": 466465.0}, {"date": "2026-07-24", "close": 210.57, "volume": 168834.0}, {"date": "2026-07-27", "close": 205.45, "volume": 264185.0}, {"date": "2026-07-28", "close": 203.1, "volume": 271258.0}, {"date": "2026-07-29", "close": 201.84, "volume": 417185.0}, {"date": "2026-07-30", "close": 203.65, "volume": 170313.0}, {"date": "2026-07-31", "close": 202.59, "volume": 183564.0}, {"date": "2026-08-03", "close": 207.45, "volume": 328650.0}, {"date": "2026-08-04", "close": 213.44, "volume": 774952.0}, {"date": "2026-08-05", "close": 205.51, "volume": 410402.0}, {"date": "2026-08-06", "close": 206.26, "volume": 284668.0}, {"date": "2026-08-07", "close": 206.77, "volume": 224573.0}], "refreshing": true}