{"ticker": "DK", "overview": {"cik": "1694426", "ticker": "DK", "name": "Delek US Holdings, Inc.", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001508550-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006732", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001615515-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006577", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001350103-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001561068-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001350103-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001283661-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006370", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006293", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001615515-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002044248-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001642080-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006147", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001361091-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0002044248-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006068", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000830", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000347", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001628280-26-054914", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053106", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052892", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049412", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002144377-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046943", "price_sensitive": true}]}, "description": "Delek US Holdings, Inc. trades as DK on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 15 insider filings for the company, from August 2026 to September 2026. Across those, 8 insiders disclosed 9 sales totalling $23.95M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 23951859.49, "net": -23951859.49, "insiders": 8, "first_date": "2026-08-13", "last_date": "2026-09-04"}, "metrics": {"ticker": "DK", "has_prices": true, "as_of": "2026-07-24", "last": 63.2, "prev_close": 64.78, "change": -1.5799999999999983, "change_pct": -0.024390243902438997, "session_volume": 1206657.0, "vwap_5": 65.1698765740961, "vwap_20": 57.46548816015687, "vwap_60": 49.60282681497582, "vwap_250": 36.59696046426719, "high_52w": 67.19, "low_52w": 26.68, "avg_volume_20": 1281748.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001067", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. moves to a 8.34% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0002100121-26-001067-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001508550-26-000011", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Vicky Sutil", "who_key": "Sutil Vicky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 457385.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Board member offloads $457K of DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000150855026000011/0001508550-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001615515-26-000028", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Reuven Spiegel", "who_key": "Spiegel Reuven", "role": "EVP, Special Projects", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 549094.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Someone inside DK is selling \u2014 $549K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000161551526000028/0001615515-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001561068-26-000005", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Gary M. Sullivan Jr.", "who_key": "Sullivan Gary M Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1910748.8800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Boardroom sells $1.9M of DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000156106826000005/0001561068-26-000005-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001350103-26-000005", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Richard J. Marcogliese", "who_key": "Marcogliese Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 142100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A director trims DK: $142K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000135010326000005/0001350103-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001283661-26-000014", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "William J. Finnerty", "who_key": "FINNERTY WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 94267.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A director trims DK: $94K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000128366126000014/0001283661-26-000014-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001615515-26-000025", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Reuven Spiegel", "who_key": "Spiegel Reuven", "role": "EVP, Special Projects", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 682099.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider offloads $682K of DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000161551526000025/0001615515-26-000025-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001642080-26-000017", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Avigal Soreq", "who_key": "Soreq Avigal", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5320814.7700000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The CEO takes $5.3M off the table in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000164208026000017/0001642080-26-000017-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0002044248-26-000017", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Mark Wayne Hobbs", "who_key": "Hobbs Mark Wayne", "role": "EVP, Delek Logistics", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1291765.9200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider trims $1.3M of DK", "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000017/0002044248-26-000017-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001361091-26-000019", "src": "INSIDERS", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Ezra Uzi Yemin", "who_key": "Yemin Ezra Uzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13503582.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Boardroom sells $13.5M of DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000136109126000019/0001361091-26-000019-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000886982-26-000347", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. moves to a 2.5% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0000886982-26-000347-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0000093751-26-000228", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. takes a 5.1% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0000093751-26-000228-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000886982-26-000178", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. takes a 5.3% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0000886982-26-000178-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0002100119-26-000465", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. crosses 5% of DK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0002100119-26-000465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000333", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. crosses 5% of DK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0002100121-26-000333-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001067", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. moves to a 8.34% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0002100121-26-001067-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000886982-26-000347", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. moves to a 2.5% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0000886982-26-000347-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0000093751-26-000228", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. takes a 5.1% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0000093751-26-000228-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000886982-26-000178", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. takes a 5.3% passive stake in DK", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0000886982-26-000178-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0002100119-26-000465", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. crosses 5% of DK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0002100119-26-000465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000333", "src": "13DG", "ticker": "DK", "cik": "1694426", "company": "Delek US Holdings, Inc.", "company_raw": "Delek US Holdings, Inc.", "who": "Delek US Holdings, Inc.", "who_key": "Delek US Holdings, 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": "Petroleum Refining", "country": "United States", "headline": "Delek US Holdings, Inc. crosses 5% of DK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/0002100121-26-000333-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Delek US Holdings, Inc. Common Stock", "new_value": "Delek US Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001694426", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001694426", "applied": 1, "detected_at": "2026-09-11T14:34:23.606662"}]}, "key_people": [{"who": "Ezra Uzi Yemin", "who_key": "Yemin Ezra Uzi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13503582.52, "net": -13503582.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13503582.52, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000136109126000019/0001361091-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 13503582.52, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000136109126000019/0001361091-26-000019-index.htm"}}, {"who": "Avigal Soreq", "who_key": "Soreq Avigal", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5320814.7700000005, "net": -5320814.7700000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5320814.7700000005, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000164208026000017/0001642080-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 5320814.7700000005, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000164208026000017/0001642080-26-000017-index.htm"}}, {"who": "Gary M. Sullivan Jr.", "who_key": "Sullivan Gary M Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1910748.8800000001, "net": -1910748.8800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1910748.8800000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000156106826000005/0001561068-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1910748.8800000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000156106826000005/0001561068-26-000005-index.htm"}}, {"who": "Mark Wayne Hobbs", "who_key": "Hobbs Mark Wayne", "role": "EVP, Delek Logistics", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1291765.9200000002, "net": -1291765.9200000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1291765.9200000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000017/0002044248-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1291765.9200000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000017/0002044248-26-000017-index.htm"}}, {"who": "Reuven Spiegel", "who_key": "Spiegel Reuven", "role": "EVP, Special Projects", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1231194.0, "net": -1231194.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 549094.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000161551526000028/0001615515-26-000028-index.htm"}, {"action": "SELL", "amount": 682099.9999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000161551526000025/0001615515-26-000025-index.htm"}], "latest": {"action": "SELL", "amount": 549094.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000161551526000028/0001615515-26-000028-index.htm"}}, {"who": "Vicky Sutil", "who_key": "Sutil Vicky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 457385.5, "net": -457385.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 457385.5, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000150855026000011/0001508550-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 457385.5, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000150855026000011/0001508550-26-000011-index.htm"}}, {"who": "Richard J. Marcogliese", "who_key": "Marcogliese Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 142100.0, "net": -142100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142100.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000135010326000005/0001350103-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 142100.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000135010326000005/0001350103-26-000005-index.htm"}}, {"who": "William J. Finnerty", "who_key": "FINNERTY WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 94267.90000000001, "net": -94267.90000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94267.90000000001, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000128366126000014/0001283661-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 94267.90000000001, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694426/000128366126000014/0001283661-26-000014-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -13503582.52}, {"date": "2026-08-17", "net": -6612580.69}, {"date": "2026-08-18", "net": -682099.9999999999}, {"date": "2026-08-21", "net": -236367.90000000002}, {"date": "2026-08-24", "net": -1910748.8800000001}, {"date": "2026-09-01", "net": -549094.0}, {"date": "2026-09-04", "net": -457385.5}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001508550-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006732", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001615515-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006577", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001350103-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001561068-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001350103-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001283661-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006370", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006293", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001615515-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002044248-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001642080-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006147", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001361091-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0002044248-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006068", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000830", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000347", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001628280-26-054914", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053106", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052892", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049412", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002144377-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046943", "price_sensitive": true}], "performance": {"ticker": "DK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.14, "volume": 579067.0}, {"date": "2021-07-28", "close": 17.73, "volume": 662214.0}, {"date": "2021-07-29", "close": 17.65, "volume": 443279.0}, {"date": "2021-07-30", "close": 17.38, "volume": 420211.0}, {"date": "2021-08-02", "close": 17.12, "volume": 653867.0}, {"date": "2021-08-03", "close": 17.55, "volume": 880951.0}, {"date": "2021-08-04", "close": 16.7, "volume": 1250912.0}, {"date": "2021-08-05", "close": 17.27, "volume": 1220507.0}, {"date": "2021-08-06", "close": 16.86, "volume": 984942.0}, {"date": "2021-08-09", "close": 16.61, "volume": 834406.0}, {"date": "2021-08-10", "close": 16.63, "volume": 680684.0}, {"date": "2021-08-11", "close": 16.68, "volume": 655188.0}, {"date": "2021-08-12", "close": 16.93, "volume": 676104.0}, {"date": "2021-08-13", "close": 16.32, "volume": 421617.0}, {"date": "2021-08-16", "close": 15.52, "volume": 629218.0}, {"date": "2021-08-17", "close": 15.41, "volume": 416130.0}, {"date": "2021-08-18", "close": 14.86, "volume": 780909.0}, {"date": "2021-08-19", "close": 14.04, "volume": 1492756.0}, {"date": "2021-08-20", "close": 14.34, "volume": 2006108.0}, {"date": "2021-08-23", "close": 15.04, "volume": 924689.0}, {"date": "2021-08-24", "close": 16.01, "volume": 935413.0}, {"date": "2021-08-25", "close": 16.25, "volume": 535053.0}, {"date": "2021-08-26", "close": 16.01, "volume": 1195439.0}, {"date": "2021-08-27", "close": 16.99, "volume": 1066296.0}, {"date": "2021-08-30", "close": 16.92, "volume": 677785.0}, {"date": "2021-08-31", "close": 17.11, "volume": 941349.0}, {"date": "2021-09-01", "close": 16.61, "volume": 1009405.0}, {"date": "2021-09-02", "close": 16.73, "volume": 1079409.0}, {"date": "2021-09-03", "close": 16.8, "volume": 631651.0}, {"date": "2021-09-07", "close": 16.92, "volume": 656503.0}, {"date": "2021-09-08", "close": 16.25, "volume": 676214.0}, {"date": "2021-09-09", "close": 16.21, "volume": 576859.0}, {"date": "2021-09-10", "close": 16.34, "volume": 928500.0}, {"date": "2021-09-13", "close": 17.26, "volume": 744569.0}, {"date": "2021-09-14", "close": 16.66, "volume": 994447.0}, {"date": "2021-09-15", "close": 16.99, "volume": 1190069.0}, {"date": "2021-09-16", "close": 16.87, "volume": 1186047.0}, {"date": "2021-09-17", "close": 16.66, "volume": 1260945.0}, {"date": "2021-09-20", "close": 15.93, "volume": 921150.0}, {"date": "2021-09-21", "close": 15.75, "volume": 748117.0}, {"date": "2021-09-22", "close": 16.59, "volume": 1042344.0}, {"date": "2021-09-23", "close": 17.51, "volume": 682631.0}, {"date": "2021-09-24", "close": 17.44, "volume": 814586.0}, {"date": "2021-09-27", "close": 18.88, "volume": 1158675.0}, {"date": "2021-09-28", "close": 18.07, "volume": 795424.0}, {"date": "2021-09-29", "close": 17.45, "volume": 635223.0}, {"date": "2021-09-30", "close": 17.97, "volume": 893433.0}, {"date": "2021-10-01", "close": 17.97, "volume": 955565.0}, {"date": "2021-10-04", "close": 18.28, "volume": 1043195.0}, {"date": "2021-10-05", "close": 17.85, "volume": 889077.0}, {"date": "2021-10-06", "close": 18.25, "volume": 1435414.0}, {"date": "2021-10-07", "close": 18.69, "volume": 1251617.0}, {"date": "2021-10-08", "close": 19.46, "volume": 1052781.0}, {"date": "2021-10-11", "close": 19.63, "volume": 1023228.0}, {"date": "2021-10-12", "close": 19.55, "volume": 741727.0}, {"date": "2021-10-13", "close": 20.0, "volume": 733729.0}, {"date": "2021-10-14", "close": 21.54, "volume": 1420219.0}, {"date": "2021-10-15", "close": 21.41, "volume": 958490.0}, {"date": "2021-10-18", "close": 21.56, "volume": 752565.0}, {"date": "2021-10-19", "close": 21.48, "volume": 962479.0}, {"date": "2021-10-20", "close": 21.35, "volume": 1338581.0}, {"date": "2021-10-21", "close": 21.35, "volume": 1076734.0}, {"date": "2021-10-22", "close": 21.25, "volume": 1147652.0}, {"date": "2021-10-25", "close": 22.11, "volume": 1006307.0}, {"date": "2021-10-26", "close": 21.17, "volume": 788722.0}, {"date": "2021-10-27", "close": 20.09, "volume": 876364.0}, {"date": "2021-10-28", "close": 19.82, "volume": 1033013.0}, {"date": "2021-10-29", "close": 19.45, "volume": 1656203.0}, {"date": "2021-11-01", "close": 19.64, "volume": 975049.0}, {"date": "2021-11-02", "close": 18.59, "volume": 804894.0}, {"date": "2021-11-03", "close": 18.29, "volume": 1029369.0}, {"date": "2021-11-04", "close": 17.85, "volume": 826083.0}, {"date": "2021-11-05", "close": 18.4, "volume": 2045427.0}, {"date": "2021-11-08", "close": 17.81, "volume": 1146233.0}, {"date": "2021-11-09", "close": 18.48, "volume": 948078.0}, {"date": "2021-11-10", "close": 17.81, "volume": 735485.0}, {"date": "2021-11-11", "close": 18.0, "volume": 768086.0}, {"date": "2021-11-12", "close": 18.5, "volume": 703269.0}, {"date": "2021-11-15", "close": 18.46, "volume": 1243552.0}, {"date": "2021-11-16", "close": 18.27, "volume": 456083.0}, {"date": "2021-11-17", "close": 16.62, "volume": 1202852.0}, {"date": "2021-11-18", "close": 16.75, "volume": 937836.0}, {"date": "2021-11-19", "close": 15.46, "volume": 1212160.0}, {"date": "2021-11-22", "close": 15.61, "volume": 874996.0}, {"date": "2021-11-23", "close": 16.23, "volume": 1111994.0}, {"date": "2021-11-24", "close": 16.76, "volume": 967242.0}, {"date": "2021-11-26", "close": 15.45, "volume": 1419879.0}, {"date": "2021-11-29", "close": 15.39, "volume": 932066.0}, {"date": "2021-11-30", "close": 15.68, "volume": 1311425.0}, {"date": "2021-12-01", "close": 15.86, "volume": 1804641.0}, {"date": "2021-12-02", "close": 16.55, "volume": 918535.0}, {"date": "2021-12-03", "close": 15.95, "volume": 933379.0}, {"date": "2021-12-06", "close": 16.68, "volume": 871672.0}, {"date": "2021-12-07", "close": 16.97, "volume": 1875855.0}, {"date": "2021-12-08", "close": 16.62, "volume": 1348044.0}, {"date": "2021-12-09", "close": 16.41, "volume": 1038435.0}, {"date": "2021-12-10", "close": 16.68, "volume": 1062087.0}, {"date": "2021-12-13", "close": 16.11, "volume": 875854.0}, {"date": "2021-12-14", "close": 15.98, "volume": 1087830.0}, {"date": "2021-12-15", "close": 15.89, "volume": 1181081.0}, {"date": "2021-12-16", "close": 15.1, "volume": 1391629.0}, {"date": "2021-12-17", "close": 15.08, "volume": 2376006.0}, {"date": "2021-12-20", "close": 14.69, "volume": 791932.0}, {"date": "2021-12-21", "close": 15.24, "volume": 1257602.0}, {"date": "2021-12-22", "close": 15.02, "volume": 837023.0}, {"date": "2021-12-23", "close": 14.69, "volume": 686989.0}, {"date": "2021-12-27", "close": 15.32, "volume": 890004.0}, {"date": "2021-12-28", "close": 15.37, "volume": 699798.0}, {"date": "2021-12-29", "close": 15.51, "volume": 684681.0}, {"date": "2021-12-30", "close": 15.06, "volume": 708797.0}, {"date": "2021-12-31", "close": 14.99, "volume": 616529.0}, {"date": "2022-01-03", "close": 16.14, "volume": 1119521.0}, {"date": "2022-01-04", "close": 16.4, "volume": 1403852.0}, {"date": "2022-01-05", "close": 16.43, "volume": 1188523.0}, {"date": "2022-01-06", "close": 17.09, "volume": 1495107.0}, {"date": "2022-01-07", "close": 17.01, "volume": 1007392.0}, {"date": "2022-01-10", "close": 16.86, "volume": 1241097.0}, {"date": "2022-01-11", "close": 17.6, "volume": 1079778.0}, {"date": "2022-01-12", "close": 17.34, "volume": 847390.0}, {"date": "2022-01-13", "close": 17.52, "volume": 626457.0}, {"date": "2022-01-14", "close": 18.41, "volume": 702639.0}, {"date": "2022-01-18", "close": 18.28, "volume": 1423944.0}, {"date": "2022-01-19", "close": 17.95, "volume": 838570.0}, {"date": "2022-01-20", "close": 16.35, "volume": 1404524.0}, {"date": "2022-01-21", "close": 15.57, "volume": 1181478.0}, {"date": "2022-01-24", "close": 15.76, "volume": 973845.0}, {"date": "2022-01-25", "close": 16.36, "volume": 1018986.0}, {"date": "2022-01-26", "close": 15.66, "volume": 911291.0}, {"date": "2022-01-27", "close": 15.77, "volume": 751219.0}, {"date": "2022-01-28", "close": 15.52, "volume": 1055718.0}, {"date": "2022-01-31", "close": 15.52, "volume": 1048474.0}, {"date": "2022-02-01", "close": 17.16, "volume": 1546470.0}, {"date": "2022-02-02", "close": 17.69, "volume": 1269551.0}, {"date": "2022-02-03", "close": 17.38, "volume": 1344424.0}, {"date": "2022-02-04", "close": 17.61, "volume": 1179675.0}, {"date": "2022-02-07", "close": 18.11, "volume": 627514.0}, {"date": "2022-02-08", "close": 17.77, "volume": 876033.0}, {"date": "2022-02-09", "close": 17.93, "volume": 857666.0}, {"date": "2022-02-10", "close": 17.92, "volume": 927129.0}, {"date": "2022-02-11", "close": 19.09, "volume": 2090161.0}, {"date": "2022-02-14", "close": 18.93, "volume": 1097613.0}, {"date": "2022-02-15", "close": 18.75, "volume": 926729.0}, {"date": "2022-02-16", "close": 18.09, "volume": 1138388.0}, {"date": "2022-02-17", "close": 17.95, "volume": 757565.0}, {"date": "2022-02-18", "close": 17.75, "volume": 541322.0}, {"date": "2022-02-22", "close": 17.69, "volume": 842563.0}, {"date": "2022-02-23", "close": 16.81, "volume": 1447204.0}, {"date": "2022-02-24", "close": 17.93, "volume": 2258343.0}, {"date": "2022-02-25", "close": 17.8, "volume": 1482277.0}, {"date": "2022-02-28", "close": 17.23, "volume": 1426911.0}, {"date": "2022-03-01", "close": 17.06, "volume": 1306006.0}, {"date": "2022-03-02", "close": 17.25, "volume": 916054.0}, {"date": "2022-03-03", "close": 16.65, "volume": 1092305.0}, {"date": "2022-03-04", "close": 18.3, "volume": 1462354.0}, {"date": "2022-03-07", "close": 18.0, "volume": 1735739.0}, {"date": "2022-03-08", "close": 20.54, "volume": 3294943.0}, {"date": "2022-03-09", "close": 20.55, "volume": 2357581.0}, {"date": "2022-03-10", "close": 21.88, "volume": 1633736.0}, {"date": "2022-03-11", "close": 22.26, "volume": 1696499.0}, {"date": "2022-03-14", "close": 20.51, "volume": 2288538.0}, {"date": "2022-03-15", "close": 18.48, "volume": 1718777.0}, {"date": "2022-03-16", "close": 17.84, "volume": 1671643.0}, {"date": "2022-03-17", "close": 18.56, "volume": 1618780.0}, {"date": "2022-03-18", "close": 19.12, "volume": 2442706.0}, {"date": "2022-03-21", "close": 20.38, "volume": 967633.0}, {"date": "2022-03-22", "close": 20.09, "volume": 913380.0}, {"date": "2022-03-23", "close": 20.07, "volume": 1058309.0}, {"date": "2022-03-24", "close": 20.8, "volume": 893255.0}, {"date": "2022-03-25", "close": 20.8, "volume": 1229203.0}, {"date": "2022-03-28", "close": 20.18, "volume": 970192.0}, {"date": "2022-03-29", "close": 20.71, "volume": 1609457.0}, {"date": "2022-03-30", "close": 21.4, "volume": 1242920.0}, {"date": "2022-03-31", "close": 21.22, "volume": 1150574.0}, {"date": "2022-04-01", "close": 22.19, "volume": 1144752.0}, {"date": "2022-04-04", "close": 21.99, "volume": 1503296.0}, {"date": "2022-04-05", "close": 22.35, "volume": 1344912.0}, {"date": "2022-04-06", "close": 22.47, "volume": 1203865.0}, {"date": "2022-04-07", "close": 22.26, "volume": 1424870.0}, {"date": "2022-04-08", "close": 22.53, "volume": 762637.0}, {"date": "2022-04-11", "close": 21.96, "volume": 922359.0}, {"date": "2022-04-12", "close": 22.42, "volume": 1018090.0}, {"date": "2022-04-13", "close": 23.64, "volume": 1244196.0}, {"date": "2022-04-14", "close": 23.49, "volume": 931726.0}, {"date": "2022-04-18", "close": 25.18, "volume": 1693978.0}, {"date": "2022-04-19", "close": 24.89, "volume": 1335714.0}, {"date": "2022-04-20", "close": 24.6, "volume": 1036878.0}, {"date": "2022-04-21", "close": 23.43, "volume": 1266583.0}, {"date": "2022-04-22", "close": 22.82, "volume": 972766.0}, {"date": "2022-04-25", "close": 22.19, "volume": 1350735.0}, {"date": "2022-04-26", "close": 23.22, "volume": 1172310.0}, {"date": "2022-04-27", "close": 23.86, "volume": 1489340.0}, {"date": "2022-04-28", "close": 25.16, "volume": 1367426.0}, {"date": "2022-04-29", "close": 24.2, "volume": 1083254.0}, {"date": "2022-05-02", "close": 24.7, "volume": 1574409.0}, {"date": "2022-05-03", "close": 25.82, "volume": 2722757.0}, {"date": "2022-05-04", "close": 28.81, "volume": 3050072.0}, {"date": "2022-05-05", "close": 28.05, "volume": 1840514.0}, {"date": "2022-05-06", "close": 27.8, "volume": 1550024.0}, {"date": "2022-05-09", "close": 24.54, "volume": 1938918.0}, {"date": "2022-05-10", "close": 25.01, "volume": 1678968.0}, {"date": "2022-05-11", "close": 25.71, "volume": 1474272.0}, {"date": "2022-05-12", "close": 26.52, "volume": 1518412.0}, {"date": "2022-05-13", "close": 27.34, "volume": 1395574.0}, {"date": "2022-05-16", "close": 28.37, "volume": 1323339.0}, {"date": "2022-05-17", "close": 29.02, "volume": 1442402.0}, {"date": "2022-05-18", "close": 28.66, "volume": 994668.0}, {"date": "2022-05-19", "close": 28.05, "volume": 1056175.0}, {"date": "2022-05-20", "close": 28.18, "volume": 717415.0}, {"date": "2022-05-23", "close": 28.41, "volume": 775830.0}, {"date": "2022-05-24", "close": 28.29, "volume": 924826.0}, {"date": "2022-05-25", "close": 28.84, "volume": 1317271.0}, {"date": "2022-05-26", "close": 28.44, "volume": 1502291.0}, {"date": "2022-05-27", "close": 29.6, "volume": 1613905.0}, {"date": "2022-05-31", "close": 29.16, "volume": 1749625.0}, {"date": "2022-06-01", "close": 30.59, "volume": 1637763.0}, {"date": "2022-06-02", "close": 30.41, "volume": 891225.0}, {"date": "2022-06-03", "close": 31.75, "volume": 1355129.0}, {"date": "2022-06-06", "close": 32.71, "volume": 1555269.0}, {"date": "2022-06-07", "close": 34.42, "volume": 2133141.0}, {"date": "2022-06-08", "close": 33.99, "volume": 2133242.0}, {"date": "2022-06-09", "close": 34.29, "volume": 2688336.0}, {"date": "2022-06-10", "close": 33.39, "volume": 1906677.0}, {"date": "2022-06-13", "close": 30.91, "volume": 1973721.0}, {"date": "2022-06-14", "close": 31.8, "volume": 1542429.0}, {"date": "2022-06-15", "close": 31.59, "volume": 1854625.0}, {"date": "2022-06-16", "close": 29.95, "volume": 2211780.0}, {"date": "2022-06-17", "close": 27.24, "volume": 4042160.0}, {"date": "2022-06-21", "close": 28.57, "volume": 2077811.0}, {"date": "2022-06-22", "close": 28.12, "volume": 1775320.0}, {"date": "2022-06-23", "close": 25.45, "volume": 2455573.0}, {"date": "2022-06-24", "close": 25.0, "volume": 4997035.0}, {"date": "2022-06-27", "close": 27.86, "volume": 2285889.0}, {"date": "2022-06-28", "close": 28.2, "volume": 1727429.0}, {"date": "2022-06-29", "close": 26.75, "volume": 1746982.0}, {"date": "2022-06-30", "close": 25.84, "volume": 2079483.0}, {"date": "2022-07-01", "close": 26.66, "volume": 1350338.0}, {"date": "2022-07-05", "close": 24.57, "volume": 2351250.0}, {"date": "2022-07-06", "close": 23.58, "volume": 1971891.0}, {"date": "2022-07-07", "close": 24.35, "volume": 1622857.0}, {"date": "2022-07-08", "close": 23.75, "volume": 1445256.0}, {"date": "2022-07-11", "close": 23.22, "volume": 911595.0}, {"date": "2022-07-12", "close": 23.13, "volume": 1058267.0}, {"date": "2022-07-13", "close": 22.33, "volume": 1242308.0}, {"date": "2022-07-14", "close": 21.9, "volume": 1231129.0}, {"date": "2022-07-15", "close": 23.12, "volume": 952935.0}, {"date": "2022-07-18", "close": 23.59, "volume": 970325.0}, {"date": "2022-07-19", "close": 24.21, "volume": 886651.0}, {"date": "2022-07-20", "close": 24.57, "volume": 937694.0}, {"date": "2022-07-21", "close": 22.92, "volume": 1148238.0}, {"date": "2022-07-22", "close": 22.91, "volume": 948859.0}, {"date": "2022-07-25", "close": 24.27, "volume": 845926.0}, {"date": "2022-07-26", "close": 24.33, "volume": 845494.0}, {"date": "2022-07-27", "close": 25.51, "volume": 862611.0}, {"date": "2022-07-28", "close": 25.55, "volume": 676744.0}, {"date": "2022-07-29", "close": 26.66, "volume": 1497492.0}, {"date": "2022-08-01", "close": 25.99, "volume": 1256839.0}, {"date": "2022-08-02", "close": 27.23, "volume": 2514331.0}, {"date": "2022-08-03", "close": 26.8, "volume": 1731587.0}, {"date": "2022-08-04", "close": 24.29, "volume": 2620336.0}, {"date": "2022-08-05", "close": 24.25, "volume": 1602608.0}, {"date": "2022-08-08", "close": 24.25, "volume": 1275422.0}, {"date": "2022-08-09", "close": 25.76, "volume": 1831410.0}, {"date": "2022-08-10", "close": 26.02, "volume": 2213692.0}, {"date": "2022-08-11", "close": 28.02, "volume": 1581615.0}, {"date": "2022-08-12", "close": 28.4, "volume": 1027490.0}, {"date": "2022-08-15", "close": 27.13, "volume": 924502.0}, {"date": "2022-08-16", "close": 27.19, "volume": 740114.0}, {"date": "2022-08-17", "close": 28.23, "volume": 1003112.0}, {"date": "2022-08-18", "close": 29.22, "volume": 892837.0}, {"date": "2022-08-19", "close": 28.79, "volume": 1011084.0}, {"date": "2022-08-22", "close": 28.95, "volume": 977057.0}, {"date": "2022-08-23", "close": 29.77, "volume": 1359429.0}, {"date": "2022-08-24", "close": 29.5, "volume": 1131204.0}, {"date": "2022-08-25", "close": 30.13, "volume": 1792452.0}, {"date": "2022-08-26", "close": 29.68, "volume": 732835.0}, {"date": "2022-08-29", "close": 30.35, "volume": 1159142.0}, {"date": "2022-08-30", "close": 28.35, "volume": 1479997.0}, {"date": "2022-08-31", "close": 28.25, "volume": 1641820.0}, {"date": "2022-09-01", "close": 26.45, "volume": 1352993.0}, {"date": "2022-09-02", "close": 27.82, "volume": 954443.0}, {"date": "2022-09-06", "close": 28.89, "volume": 2553000.0}, {"date": "2022-09-07", "close": 28.87, "volume": 1512320.0}, {"date": "2022-09-08", "close": 28.68, "volume": 1029446.0}, {"date": "2022-09-09", "close": 29.55, "volume": 978038.0}, {"date": "2022-09-12", "close": 29.19, "volume": 1039617.0}, {"date": "2022-09-13", "close": 28.37, "volume": 1147327.0}, {"date": "2022-09-14", "close": 27.88, "volume": 1439278.0}, {"date": "2022-09-15", "close": 26.7, "volume": 2426095.0}, {"date": "2022-09-16", "close": 25.88, "volume": 2833388.0}, {"date": "2022-09-19", "close": 26.23, "volume": 788753.0}, {"date": "2022-09-20", "close": 27.11, "volume": 1150099.0}, {"date": "2022-09-21", "close": 26.33, "volume": 984891.0}, {"date": "2022-09-22", "close": 27.36, "volume": 1629354.0}, {"date": "2022-09-23", "close": 24.62, "volume": 1950830.0}, {"date": "2022-09-26", "close": 24.15, "volume": 1023554.0}, {"date": "2022-09-27", "close": 25.91, "volume": 1230721.0}, {"date": "2022-09-28", "close": 27.92, "volume": 1139784.0}, {"date": "2022-09-29", "close": 26.96, "volume": 964050.0}, {"date": "2022-09-30", "close": 27.14, "volume": 1631260.0}, {"date": "2022-10-03", "close": 28.62, "volume": 1388245.0}, {"date": "2022-10-04", "close": 30.2, "volume": 1387415.0}, {"date": "2022-10-05", "close": 29.63, "volume": 1235771.0}, {"date": "2022-10-06", "close": 30.51, "volume": 899236.0}, {"date": "2022-10-07", "close": 29.95, "volume": 1151826.0}, {"date": "2022-10-10", "close": 29.28, "volume": 764456.0}, {"date": "2022-10-11", "close": 28.16, "volume": 1613858.0}, {"date": "2022-10-12", "close": 28.04, "volume": 2176095.0}, {"date": "2022-10-13", "close": 28.39, "volume": 1508959.0}, {"date": "2022-10-14", "close": 26.26, "volume": 1982145.0}, {"date": "2022-10-17", "close": 26.89, "volume": 1551373.0}, {"date": "2022-10-18", "close": 27.31, "volume": 1517800.0}, {"date": "2022-10-19", "close": 28.71, "volume": 1861712.0}, {"date": "2022-10-20", "close": 28.37, "volume": 1077150.0}, {"date": "2022-10-21", "close": 29.13, "volume": 866092.0}, {"date": "2022-10-24", "close": 29.1, "volume": 932493.0}, {"date": "2022-10-25", "close": 28.67, "volume": 900883.0}, {"date": "2022-10-26", "close": 29.2, "volume": 682971.0}, {"date": "2022-10-27", "close": 29.59, "volume": 1369520.0}, {"date": "2022-10-28", "close": 29.39, "volume": 721643.0}, {"date": "2022-10-31", "close": 29.66, "volume": 1078533.0}, {"date": "2022-11-01", "close": 30.5, "volume": 1449266.0}, {"date": "2022-11-02", "close": 29.47, "volume": 1174646.0}, {"date": "2022-11-03", "close": 30.76, "volume": 1464878.0}, {"date": "2022-11-04", "close": 31.25, "volume": 1891970.0}, {"date": "2022-11-07", "close": 33.62, "volume": 2028283.0}, {"date": "2022-11-08", "close": 33.43, "volume": 1592407.0}, {"date": "2022-11-09", "close": 32.28, "volume": 1508308.0}, {"date": "2022-11-10", "close": 32.95, "volume": 1572904.0}, {"date": "2022-11-11", "close": 33.66, "volume": 1688239.0}, {"date": "2022-11-14", "close": 33.1, "volume": 1449101.0}, {"date": "2022-11-15", "close": 33.89, "volume": 1601775.0}, {"date": "2022-11-16", "close": 34.33, "volume": 1081260.0}, {"date": "2022-11-17", "close": 34.86, "volume": 1249205.0}, {"date": "2022-11-18", "close": 34.04, "volume": 986462.0}, {"date": "2022-11-21", "close": 33.94, "volume": 1216463.0}, {"date": "2022-11-22", "close": 34.77, "volume": 995218.0}, {"date": "2022-11-23", "close": 33.83, "volume": 875345.0}, {"date": "2022-11-25", "close": 33.78, "volume": 505411.0}, {"date": "2022-11-28", "close": 32.41, "volume": 1089165.0}, {"date": "2022-11-29", "close": 31.7, "volume": 1374619.0}, {"date": "2022-11-30", "close": 30.98, "volume": 2145652.0}, {"date": "2022-12-01", "close": 29.79, "volume": 1154899.0}, {"date": "2022-12-02", "close": 28.93, "volume": 1302215.0}, {"date": "2022-12-05", "close": 27.29, "volume": 1540885.0}, {"date": "2022-12-06", "close": 26.92, "volume": 1080680.0}, {"date": "2022-12-07", "close": 26.53, "volume": 975973.0}, {"date": "2022-12-08", "close": 26.02, "volume": 1290916.0}, {"date": "2022-12-09", "close": 25.95, "volume": 1379492.0}, {"date": "2022-12-12", "close": 27.14, "volume": 1551202.0}, {"date": "2022-12-13", "close": 26.91, "volume": 1435570.0}, {"date": "2022-12-14", "close": 26.0, "volume": 1445171.0}, {"date": "2022-12-15", "close": 26.39, "volume": 1014828.0}, {"date": "2022-12-16", "close": 26.28, "volume": 1673849.0}, {"date": "2022-12-19", "close": 25.91, "volume": 809146.0}, {"date": "2022-12-20", "close": 26.34, "volume": 1122511.0}, {"date": "2022-12-21", "close": 26.56, "volume": 984572.0}, {"date": "2022-12-22", "close": 26.01, "volume": 1074835.0}, {"date": "2022-12-23", "close": 27.62, "volume": 1089990.0}, {"date": "2022-12-27", "close": 27.58, "volume": 764136.0}, {"date": "2022-12-28", "close": 26.39, "volume": 953693.0}, {"date": "2022-12-29", "close": 27.13, "volume": 905602.0}, {"date": "2022-12-30", "close": 27.0, "volume": 1181082.0}, {"date": "2023-01-03", "close": 25.78, "volume": 1791721.0}, {"date": "2023-01-04", "close": 25.64, "volume": 1438607.0}, {"date": "2023-01-05", "close": 24.9, "volume": 2136212.0}, {"date": "2023-01-06", "close": 24.35, "volume": 1889207.0}, {"date": "2023-01-09", "close": 24.4, "volume": 1642248.0}, {"date": "2023-01-10", "close": 24.34, "volume": 1393042.0}, {"date": "2023-01-11", "close": 24.51, "volume": 1346388.0}, {"date": "2023-01-12", "close": 24.99, "volume": 1583686.0}, {"date": "2023-01-13", "close": 25.06, "volume": 1434972.0}, {"date": "2023-01-17", "close": 26.11, "volume": 1352480.0}, {"date": "2023-01-18", "close": 25.83, "volume": 1315110.0}, {"date": "2023-01-19", "close": 26.73, "volume": 1192525.0}, {"date": "2023-01-20", "close": 26.34, "volume": 2193711.0}, {"date": "2023-01-23", "close": 26.95, "volume": 1890534.0}, {"date": "2023-01-24", "close": 27.26, "volume": 1097410.0}, {"date": "2023-01-25", "close": 26.8, "volume": 2055479.0}, {"date": "2023-01-26", "close": 27.47, "volume": 1110989.0}, {"date": "2023-01-27", "close": 26.53, "volume": 947161.0}, {"date": "2023-01-30", "close": 26.12, "volume": 1721723.0}, {"date": "2023-01-31", "close": 26.76, "volume": 1728509.0}, {"date": "2023-02-01", "close": 26.42, "volume": 1667194.0}, {"date": "2023-02-02", "close": 26.03, "volume": 1450433.0}, {"date": "2023-02-03", "close": 25.71, "volume": 1090843.0}, {"date": "2023-02-06", "close": 25.34, "volume": 1210279.0}, {"date": "2023-02-07", "close": 25.94, "volume": 1845429.0}, {"date": "2023-02-08", "close": 25.51, "volume": 1467658.0}, {"date": "2023-02-09", "close": 25.24, "volume": 1166438.0}, {"date": "2023-02-10", "close": 26.86, "volume": 1171500.0}, {"date": "2023-02-13", "close": 26.65, "volume": 820414.0}, {"date": "2023-02-14", "close": 26.94, "volume": 1214784.0}, {"date": "2023-02-15", "close": 26.8, "volume": 1002921.0}, {"date": "2023-02-16", "close": 26.23, "volume": 977985.0}, {"date": "2023-02-17", "close": 26.14, "volume": 1165972.0}, {"date": "2023-02-21", "close": 26.5, "volume": 1250755.0}, {"date": "2023-02-22", "close": 26.13, "volume": 1512928.0}, {"date": "2023-02-23", "close": 26.8, "volume": 1145474.0}, {"date": "2023-02-24", "close": 26.93, "volume": 1797369.0}, {"date": "2023-02-27", "close": 27.22, "volume": 1946292.0}, {"date": "2023-02-28", "close": 25.17, "volume": 5000503.0}, {"date": "2023-03-01", "close": 25.8, "volume": 3515744.0}, {"date": "2023-03-02", "close": 25.42, "volume": 2782220.0}, {"date": "2023-03-03", "close": 25.74, "volume": 1585089.0}, {"date": "2023-03-06", "close": 25.63, "volume": 1537397.0}, {"date": "2023-03-07", "close": 25.33, "volume": 1555716.0}, {"date": "2023-03-08", "close": 24.54, "volume": 1510308.0}, {"date": "2023-03-09", "close": 23.59, "volume": 1720646.0}, {"date": "2023-03-10", "close": 23.31, "volume": 1412931.0}, {"date": "2023-03-13", "close": 22.14, "volume": 1438360.0}, {"date": "2023-03-14", "close": 22.36, "volume": 2198785.0}, {"date": "2023-03-15", "close": 21.14, "volume": 1991333.0}, {"date": "2023-03-16", "close": 22.24, "volume": 2327630.0}, {"date": "2023-03-17", "close": 22.18, "volume": 3215000.0}, {"date": "2023-03-20", "close": 22.62, "volume": 1451633.0}, {"date": "2023-03-21", "close": 22.75, "volume": 1595111.0}, {"date": "2023-03-22", "close": 22.5, "volume": 2155613.0}, {"date": "2023-03-23", "close": 22.23, "volume": 2296675.0}, {"date": "2023-03-24", "close": 21.87, "volume": 1738791.0}, {"date": "2023-03-27", "close": 23.01, "volume": 1337940.0}, {"date": "2023-03-28", "close": 23.49, "volume": 1630637.0}, {"date": "2023-03-29", "close": 23.14, "volume": 2073566.0}, {"date": "2023-03-30", "close": 22.92, "volume": 969035.0}, {"date": "2023-03-31", "close": 22.95, "volume": 1311178.0}, {"date": "2023-04-03", "close": 23.25, "volume": 1675534.0}, {"date": "2023-04-04", "close": 22.5, "volume": 1989895.0}, {"date": "2023-04-05", "close": 23.8, "volume": 2109438.0}, {"date": "2023-04-06", "close": 23.42, "volume": 1397621.0}, {"date": "2023-04-10", "close": 24.11, "volume": 1588629.0}, {"date": "2023-04-11", "close": 24.86, "volume": 1651871.0}, {"date": "2023-04-12", "close": 23.95, "volume": 1065378.0}, {"date": "2023-04-13", "close": 23.57, "volume": 1111639.0}, {"date": "2023-04-14", "close": 23.49, "volume": 1219449.0}, {"date": "2023-04-17", "close": 22.99, "volume": 1225015.0}, {"date": "2023-04-18", "close": 22.56, "volume": 1003662.0}, {"date": "2023-04-19", "close": 22.34, "volume": 1613325.0}, {"date": "2023-04-20", "close": 22.25, "volume": 1122295.0}, {"date": "2023-04-21", "close": 21.86, "volume": 1145751.0}, {"date": "2023-04-24", "close": 22.23, "volume": 1218061.0}, {"date": "2023-04-25", "close": 21.47, "volume": 1548760.0}, {"date": "2023-04-26", "close": 21.42, "volume": 1307008.0}, {"date": "2023-04-27", "close": 21.49, "volume": 1851644.0}, {"date": "2023-04-28", "close": 21.75, "volume": 1125535.0}, {"date": "2023-05-01", "close": 21.6, "volume": 1369572.0}, {"date": "2023-05-02", "close": 20.43, "volume": 2374438.0}, {"date": "2023-05-03", "close": 19.81, "volume": 2711963.0}, {"date": "2023-05-04", "close": 19.62, "volume": 1998341.0}, {"date": "2023-05-05", "close": 20.83, "volume": 1962525.0}, {"date": "2023-05-08", "close": 21.43, "volume": 4026156.0}, {"date": "2023-05-09", "close": 21.82, "volume": 2662821.0}, {"date": "2023-05-10", "close": 22.23, "volume": 2579765.0}, {"date": "2023-05-11", "close": 22.19, "volume": 1414060.0}, {"date": "2023-05-12", "close": 22.1, "volume": 1214289.0}, {"date": "2023-05-15", "close": 22.5, "volume": 1639901.0}, {"date": "2023-05-16", "close": 21.36, "volume": 1787604.0}, {"date": "2023-05-17", "close": 22.14, "volume": 2227784.0}, {"date": "2023-05-18", "close": 22.7, "volume": 865455.0}, {"date": "2023-05-19", "close": 22.36, "volume": 1313226.0}, {"date": "2023-05-22", "close": 23.04, "volume": 1035274.0}, {"date": "2023-05-23", "close": 22.85, "volume": 736603.0}, {"date": "2023-05-24", "close": 23.52, "volume": 858524.0}, {"date": "2023-05-25", "close": 23.21, "volume": 1219382.0}, {"date": "2023-05-26", "close": 23.19, "volume": 940720.0}, {"date": "2023-05-30", "close": 22.46, "volume": 911252.0}, {"date": "2023-05-31", "close": 22.02, "volume": 1363521.0}, {"date": "2023-06-01", "close": 21.43, "volume": 1050359.0}, {"date": "2023-06-02", "close": 22.76, "volume": 1230807.0}, {"date": "2023-06-05", "close": 22.46, "volume": 851748.0}, {"date": "2023-06-06", "close": 23.32, "volume": 1007235.0}, {"date": "2023-06-07", "close": 24.61, "volume": 2173208.0}, {"date": "2023-06-08", "close": 24.07, "volume": 1250806.0}, {"date": "2023-06-09", "close": 24.03, "volume": 1162863.0}, {"date": "2023-06-12", "close": 23.53, "volume": 880874.0}, {"date": "2023-06-13", "close": 23.29, "volume": 1113072.0}, {"date": "2023-06-14", "close": 23.08, "volume": 1081296.0}, {"date": "2023-06-15", "close": 23.64, "volume": 1149206.0}, {"date": "2023-06-16", "close": 23.6, "volume": 1474636.0}, {"date": "2023-06-20", "close": 23.26, "volume": 910453.0}, {"date": "2023-06-21", "close": 23.74, "volume": 1177803.0}, {"date": "2023-06-22", "close": 23.13, "volume": 1119706.0}, {"date": "2023-06-23", "close": 23.15, "volume": 3921211.0}, {"date": "2023-06-26", "close": 23.45, "volume": 987585.0}, {"date": "2023-06-27", "close": 23.8, "volume": 1049262.0}, {"date": "2023-06-28", "close": 23.57, "volume": 1421884.0}, {"date": "2023-06-29", "close": 23.74, "volume": 1114358.0}, {"date": "2023-06-30", "close": 23.95, "volume": 871052.0}, {"date": "2023-07-03", "close": 23.93, "volume": 426464.0}, {"date": "2023-07-05", "close": 22.72, "volume": 2382609.0}, {"date": "2023-07-06", "close": 22.19, "volume": 1389458.0}, {"date": "2023-07-07", "close": 23.02, "volume": 1163232.0}, {"date": "2023-07-10", "close": 22.94, "volume": 1023481.0}, {"date": "2023-07-11", "close": 23.9, "volume": 1255060.0}, {"date": "2023-07-12", "close": 23.56, "volume": 1362733.0}, {"date": "2023-07-13", "close": 23.52, "volume": 949571.0}, {"date": "2023-07-14", "close": 23.09, "volume": 877075.0}, {"date": "2023-07-17", "close": 23.54, "volume": 1523708.0}, {"date": "2023-07-18", "close": 24.02, "volume": 806223.0}, {"date": "2023-07-19", "close": 24.4, "volume": 1222486.0}, {"date": "2023-07-20", "close": 24.99, "volume": 847372.0}, {"date": "2023-07-21", "close": 25.58, "volume": 1383583.0}, {"date": "2023-07-24", "close": 25.88, "volume": 959689.0}, {"date": "2023-07-25", "close": 25.54, "volume": 1008905.0}, {"date": "2023-07-26", "close": 26.27, "volume": 695928.0}, {"date": "2023-07-27", "close": 26.55, "volume": 992809.0}, {"date": "2023-07-28", "close": 27.14, "volume": 937820.0}, {"date": "2023-07-31", "close": 27.59, "volume": 1424577.0}, {"date": "2023-08-01", "close": 27.65, "volume": 1381178.0}, {"date": "2023-08-02", "close": 27.95, "volume": 1446544.0}, {"date": "2023-08-03", "close": 27.67, "volume": 1955081.0}, {"date": "2023-08-04", "close": 27.53, "volume": 1523899.0}, {"date": "2023-08-07", "close": 27.76, "volume": 2903604.0}, {"date": "2023-08-08", "close": 27.39, "volume": 1403731.0}, {"date": "2023-08-09", "close": 28.14, "volume": 1679305.0}, {"date": "2023-08-10", "close": 27.79, "volume": 1106108.0}, {"date": "2023-08-11", "close": 28.28, "volume": 1022460.0}, {"date": "2023-08-14", "close": 28.18, "volume": 829348.0}, {"date": "2023-08-15", "close": 27.27, "volume": 1494039.0}, {"date": "2023-08-16", "close": 26.84, "volume": 1233632.0}, {"date": "2023-08-17", "close": 26.97, "volume": 1038239.0}, {"date": "2023-08-18", "close": 27.93, "volume": 1623764.0}, {"date": "2023-08-21", "close": 26.8, "volume": 1121266.0}, {"date": "2023-08-22", "close": 26.64, "volume": 812061.0}, {"date": "2023-08-23", "close": 25.81, "volume": 777182.0}, {"date": "2023-08-24", "close": 26.11, "volume": 808921.0}, {"date": "2023-08-25", "close": 26.83, "volume": 1329773.0}, {"date": "2023-08-28", "close": 26.9, "volume": 840327.0}, {"date": "2023-08-29", "close": 26.52, "volume": 1620260.0}, {"date": "2023-08-30", "close": 26.43, "volume": 612779.0}, {"date": "2023-08-31", "close": 25.75, "volume": 1060530.0}, {"date": "2023-09-01", "close": 26.97, "volume": 884187.0}, {"date": "2023-09-05", "close": 27.3, "volume": 1282672.0}, {"date": "2023-09-06", "close": 27.66, "volume": 1046481.0}, {"date": "2023-09-07", "close": 28.9, "volume": 1547559.0}, {"date": "2023-09-08", "close": 30.71, "volume": 2013381.0}, {"date": "2023-09-11", "close": 30.28, "volume": 1993890.0}, {"date": "2023-09-12", "close": 30.36, "volume": 1256968.0}, {"date": "2023-09-13", "close": 29.87, "volume": 1191317.0}, {"date": "2023-09-14", "close": 30.27, "volume": 1885792.0}, {"date": "2023-09-15", "close": 29.76, "volume": 3475043.0}, {"date": "2023-09-18", "close": 30.2, "volume": 1294730.0}, {"date": "2023-09-19", "close": 29.69, "volume": 1550234.0}, {"date": "2023-09-20", "close": 29.41, "volume": 919298.0}, {"date": "2023-09-21", "close": 29.7, "volume": 994038.0}, {"date": "2023-09-22", "close": 29.18, "volume": 1001055.0}, {"date": "2023-09-25", "close": 29.43, "volume": 1159953.0}, {"date": "2023-09-26", "close": 28.86, "volume": 1202297.0}, {"date": "2023-09-27", "close": 29.28, "volume": 1136731.0}, {"date": "2023-09-28", "close": 29.65, "volume": 1657287.0}, {"date": "2023-09-29", "close": 28.41, "volume": 2293079.0}, {"date": "2023-10-02", "close": 27.37, "volume": 2051491.0}, {"date": "2023-10-03", "close": 26.1, "volume": 2655971.0}, {"date": "2023-10-04", "close": 24.97, "volume": 1731279.0}, {"date": "2023-10-05", "close": 24.83, "volume": 1310139.0}, {"date": "2023-10-06", "close": 24.82, "volume": 1117188.0}, {"date": "2023-10-09", "close": 25.25, "volume": 1338096.0}, {"date": "2023-10-10", "close": 26.04, "volume": 1264450.0}, {"date": "2023-10-11", "close": 26.39, "volume": 1236375.0}, {"date": "2023-10-12", "close": 25.79, "volume": 1675056.0}, {"date": "2023-10-13", "close": 25.89, "volume": 1007175.0}, {"date": "2023-10-16", "close": 26.31, "volume": 1401654.0}, {"date": "2023-10-17", "close": 26.58, "volume": 1420807.0}, {"date": "2023-10-18", "close": 27.54, "volume": 1595851.0}, {"date": "2023-10-19", "close": 27.24, "volume": 775440.0}, {"date": "2023-10-20", "close": 26.87, "volume": 762718.0}, {"date": "2023-10-23", "close": 26.43, "volume": 641084.0}, {"date": "2023-10-24", "close": 25.92, "volume": 899542.0}, {"date": "2023-10-25", "close": 25.61, "volume": 806758.0}, {"date": "2023-10-26", "close": 25.23, "volume": 1763070.0}, {"date": "2023-10-27", "close": 25.31, "volume": 990285.0}, {"date": "2023-10-30", "close": 25.7, "volume": 823213.0}, {"date": "2023-10-31", "close": 26.35, "volume": 907967.0}, {"date": "2023-11-01", "close": 26.68, "volume": 875372.0}, {"date": "2023-11-02", "close": 27.0, "volume": 1594906.0}, {"date": "2023-11-03", "close": 26.01, "volume": 1174872.0}, {"date": "2023-11-06", "close": 25.8, "volume": 1125720.0}, {"date": "2023-11-07", "close": 26.14, "volume": 2927745.0}, {"date": "2023-11-08", "close": 25.8, "volume": 2492573.0}, {"date": "2023-11-09", "close": 24.91, "volume": 1687034.0}, {"date": "2023-11-10", "close": 25.63, "volume": 1648509.0}, {"date": "2023-11-13", "close": 26.16, "volume": 788933.0}, {"date": "2023-11-14", "close": 27.34, "volume": 2100395.0}, {"date": "2023-11-15", "close": 27.54, "volume": 1327529.0}, {"date": "2023-11-16", "close": 27.42, "volume": 1465343.0}, {"date": "2023-11-17", "close": 27.63, "volume": 1431219.0}, {"date": "2023-11-20", "close": 27.48, "volume": 850500.0}, {"date": "2023-11-21", "close": 27.26, "volume": 632036.0}, {"date": "2023-11-22", "close": 27.34, "volume": 770569.0}, {"date": "2023-11-24", "close": 27.34, "volume": 204360.0}, {"date": "2023-11-27", "close": 27.11, "volume": 812828.0}, {"date": "2023-11-28", "close": 27.58, "volume": 901749.0}, {"date": "2023-11-29", "close": 27.23, "volume": 1002721.0}, {"date": "2023-11-30", "close": 27.14, "volume": 1098859.0}, {"date": "2023-12-01", "close": 27.75, "volume": 777980.0}, {"date": "2023-12-04", "close": 27.54, "volume": 885359.0}, {"date": "2023-12-05", "close": 26.8, "volume": 654669.0}, {"date": "2023-12-06", "close": 25.47, "volume": 972370.0}, {"date": "2023-12-07", "close": 25.5, "volume": 760249.0}, {"date": "2023-12-08", "close": 25.94, "volume": 1218383.0}, {"date": "2023-12-11", "close": 25.92, "volume": 817003.0}, {"date": "2023-12-12", "close": 25.53, "volume": 931718.0}, {"date": "2023-12-13", "close": 26.35, "volume": 781431.0}, {"date": "2023-12-14", "close": 27.3, "volume": 826507.0}, {"date": "2023-12-15", "close": 27.06, "volume": 1904528.0}, {"date": "2023-12-18", "close": 27.11, "volume": 1250990.0}, {"date": "2023-12-19", "close": 27.03, "volume": 1323558.0}, {"date": "2023-12-20", "close": 26.44, "volume": 1192315.0}, {"date": "2023-12-21", "close": 26.47, "volume": 739775.0}, {"date": "2023-12-22", "close": 26.56, "volume": 691507.0}, {"date": "2023-12-26", "close": 26.72, "volume": 781787.0}, {"date": "2023-12-27", "close": 26.57, "volume": 503770.0}, {"date": "2023-12-28", "close": 26.13, "volume": 520193.0}, {"date": "2023-12-29", "close": 25.8, "volume": 816875.0}, {"date": "2024-01-02", "close": 26.37, "volume": 704436.0}, {"date": "2024-01-03", "close": 26.7, "volume": 890684.0}, {"date": "2024-01-04", "close": 26.12, "volume": 697243.0}, {"date": "2024-01-05", "close": 26.16, "volume": 722633.0}, {"date": "2024-01-08", "close": 25.68, "volume": 986758.0}, {"date": "2024-01-09", "close": 25.19, "volume": 846375.0}, {"date": "2024-01-10", "close": 24.52, "volume": 799838.0}, {"date": "2024-01-11", "close": 25.14, "volume": 992687.0}, {"date": "2024-01-12", "close": 25.36, "volume": 644234.0}, {"date": "2024-01-16", "close": 24.56, "volume": 893873.0}, {"date": "2024-01-17", "close": 23.93, "volume": 905397.0}, {"date": "2024-01-18", "close": 24.08, "volume": 695199.0}, {"date": "2024-01-19", "close": 24.41, "volume": 717271.0}, {"date": "2024-01-22", "close": 24.75, "volume": 708604.0}, {"date": "2024-01-23", "close": 24.99, "volume": 1063318.0}, {"date": "2024-01-24", "close": 25.09, "volume": 759996.0}, {"date": "2024-01-25", "close": 25.77, "volume": 789012.0}, {"date": "2024-01-26", "close": 26.59, "volume": 728628.0}, {"date": "2024-01-29", "close": 26.98, "volume": 792816.0}, {"date": "2024-01-30", "close": 27.86, "volume": 1352866.0}, {"date": "2024-01-31", "close": 27.03, "volume": 1085179.0}, {"date": "2024-02-01", "close": 26.96, "volume": 1002182.0}, {"date": "2024-02-02", "close": 26.5, "volume": 847346.0}, {"date": "2024-02-05", "close": 27.18, "volume": 664237.0}, {"date": "2024-02-06", "close": 26.66, "volume": 807293.0}, {"date": "2024-02-07", "close": 27.31, "volume": 750597.0}, {"date": "2024-02-08", "close": 28.11, "volume": 696046.0}, {"date": "2024-02-09", "close": 28.43, "volume": 1047401.0}, {"date": "2024-02-12", "close": 28.33, "volume": 878489.0}, {"date": "2024-02-13", "close": 27.87, "volume": 848572.0}, {"date": "2024-02-14", "close": 28.07, "volume": 731901.0}, {"date": "2024-02-15", "close": 28.7, "volume": 985174.0}, {"date": "2024-02-16", "close": 28.32, "volume": 640058.0}, {"date": "2024-02-20", "close": 27.33, "volume": 1133665.0}, {"date": "2024-02-21", "close": 27.78, "volume": 1099392.0}, {"date": "2024-02-22", "close": 27.66, "volume": 1145309.0}, {"date": "2024-02-23", "close": 28.26, "volume": 823716.0}, {"date": "2024-02-26", "close": 28.29, "volume": 1332405.0}, {"date": "2024-02-27", "close": 25.72, "volume": 2387800.0}, {"date": "2024-02-28", "close": 24.67, "volume": 2202930.0}, {"date": "2024-02-29", "close": 25.51, "volume": 1577587.0}, {"date": "2024-03-01", "close": 25.85, "volume": 1070843.0}, {"date": "2024-03-04", "close": 25.64, "volume": 890666.0}, {"date": "2024-03-05", "close": 25.4, "volume": 802716.0}, {"date": "2024-03-06", "close": 25.28, "volume": 1051590.0}, {"date": "2024-03-07", "close": 26.03, "volume": 613094.0}, {"date": "2024-03-08", "close": 26.5, "volume": 1924739.0}, {"date": "2024-03-11", "close": 26.58, "volume": 1387905.0}, {"date": "2024-03-12", "close": 25.87, "volume": 1104785.0}, {"date": "2024-03-13", "close": 27.18, "volume": 1159475.0}, {"date": "2024-03-14", "close": 27.67, "volume": 1169786.0}, {"date": "2024-03-15", "close": 29.5, "volume": 3886818.0}, {"date": "2024-03-18", "close": 29.63, "volume": 1309955.0}, {"date": "2024-03-19", "close": 30.23, "volume": 1284093.0}, {"date": "2024-03-20", "close": 30.59, "volume": 1101475.0}, {"date": "2024-03-21", "close": 30.68, "volume": 768437.0}, {"date": "2024-03-22", "close": 30.74, "volume": 704923.0}, {"date": "2024-03-25", "close": 30.65, "volume": 686767.0}, {"date": "2024-03-26", "close": 30.56, "volume": 814685.0}, {"date": "2024-03-27", "close": 30.66, "volume": 585681.0}, {"date": "2024-03-28", "close": 30.74, "volume": 1488486.0}, {"date": "2024-04-01", "close": 30.71, "volume": 1079710.0}, {"date": "2024-04-02", "close": 31.61, "volume": 1319776.0}, {"date": "2024-04-03", "close": 32.17, "volume": 1585836.0}, {"date": "2024-04-04", "close": 32.8, "volume": 1401135.0}, {"date": "2024-04-05", "close": 33.39, "volume": 1237401.0}, {"date": "2024-04-08", "close": 32.37, "volume": 959783.0}, {"date": "2024-04-09", "close": 31.39, "volume": 874963.0}, {"date": "2024-04-10", "close": 31.47, "volume": 826837.0}, {"date": "2024-04-11", "close": 31.59, "volume": 736262.0}, {"date": "2024-04-12", "close": 31.63, "volume": 1140717.0}, {"date": "2024-04-15", "close": 30.95, "volume": 1248950.0}, {"date": "2024-04-16", "close": 30.5, "volume": 949865.0}, {"date": "2024-04-17", "close": 30.1, "volume": 637137.0}, {"date": "2024-04-18", "close": 29.45, "volume": 720710.0}, {"date": "2024-04-19", "close": 29.67, "volume": 527847.0}, {"date": "2024-04-22", "close": 29.61, "volume": 731940.0}, {"date": "2024-04-23", "close": 29.76, "volume": 782153.0}, {"date": "2024-04-24", "close": 29.5, "volume": 695027.0}, {"date": "2024-04-25", "close": 29.3, "volume": 600485.0}, {"date": "2024-04-26", "close": 29.34, "volume": 811751.0}, {"date": "2024-04-29", "close": 29.38, "volume": 615126.0}, {"date": "2024-04-30", "close": 27.33, "volume": 1363918.0}, {"date": "2024-05-01", "close": 26.74, "volume": 1358304.0}, {"date": "2024-05-02", "close": 26.71, "volume": 981583.0}, {"date": "2024-05-03", "close": 26.91, "volume": 733707.0}, {"date": "2024-05-06", "close": 26.69, "volume": 1170514.0}, {"date": "2024-05-07", "close": 27.92, "volume": 2937719.0}, {"date": "2024-05-08", "close": 27.84, "volume": 1817260.0}, {"date": "2024-05-09", "close": 28.0, "volume": 924938.0}, {"date": "2024-05-10", "close": 27.66, "volume": 896320.0}, {"date": "2024-05-13", "close": 27.5, "volume": 878299.0}, {"date": "2024-05-14", "close": 27.8, "volume": 556183.0}, {"date": "2024-05-15", "close": 27.92, "volume": 797713.0}, {"date": "2024-05-16", "close": 27.76, "volume": 788252.0}, {"date": "2024-05-17", "close": 28.66, "volume": 978866.0}, {"date": "2024-05-20", "close": 28.34, "volume": 784307.0}, {"date": "2024-05-21", "close": 28.13, "volume": 734677.0}, {"date": "2024-05-22", "close": 27.54, "volume": 726393.0}, {"date": "2024-05-23", "close": 27.65, "volume": 389380.0}, {"date": "2024-05-24", "close": 27.45, "volume": 376011.0}, {"date": "2024-05-28", "close": 27.16, "volume": 491307.0}, {"date": "2024-05-29", "close": 25.92, "volume": 692583.0}, {"date": "2024-05-30", "close": 25.08, "volume": 861047.0}, {"date": "2024-05-31", "close": 25.46, "volume": 1053984.0}, {"date": "2024-06-03", "close": 25.1, "volume": 897565.0}, {"date": "2024-06-04", "close": 25.18, "volume": 1653161.0}, {"date": "2024-06-05", "close": 25.22, "volume": 921612.0}, {"date": "2024-06-06", "close": 25.43, "volume": 624385.0}, {"date": "2024-06-07", "close": 25.28, "volume": 596375.0}, {"date": "2024-06-10", "close": 24.88, "volume": 1089548.0}, {"date": "2024-06-11", "close": 24.75, "volume": 737363.0}, {"date": "2024-06-12", "close": 23.96, "volume": 651069.0}, {"date": "2024-06-13", "close": 24.03, "volume": 578372.0}, {"date": "2024-06-14", "close": 24.07, "volume": 700132.0}, {"date": "2024-06-17", "close": 23.96, "volume": 700112.0}, {"date": "2024-06-18", "close": 23.64, "volume": 805036.0}, {"date": "2024-06-20", "close": 24.3, "volume": 1498473.0}, {"date": "2024-06-21", "close": 24.15, "volume": 1563912.0}, {"date": "2024-06-24", "close": 24.43, "volume": 604852.0}, {"date": "2024-06-25", "close": 24.53, "volume": 570043.0}, {"date": "2024-06-26", "close": 24.7, "volume": 647766.0}, {"date": "2024-06-27", "close": 24.76, "volume": 507704.0}, {"date": "2024-06-28", "close": 24.76, "volume": 1634348.0}, {"date": "2024-07-01", "close": 24.97, "volume": 684928.0}, {"date": "2024-07-02", "close": 24.68, "volume": 802567.0}, {"date": "2024-07-03", "close": 24.6, "volume": 400107.0}, {"date": "2024-07-05", "close": 23.58, "volume": 825358.0}, {"date": "2024-07-08", "close": 23.15, "volume": 502394.0}, {"date": "2024-07-09", "close": 22.56, "volume": 794974.0}, {"date": "2024-07-10", "close": 22.1, "volume": 1003333.0}, {"date": "2024-07-11", "close": 22.79, "volume": 1156963.0}, {"date": "2024-07-12", "close": 22.85, "volume": 804284.0}, {"date": "2024-07-15", "close": 22.81, "volume": 994596.0}, {"date": "2024-07-16", "close": 22.71, "volume": 856966.0}, {"date": "2024-07-17", "close": 22.52, "volume": 952910.0}, {"date": "2024-07-18", "close": 21.62, "volume": 830990.0}, {"date": "2024-07-19", "close": 21.63, "volume": 887755.0}, {"date": "2024-07-22", "close": 21.95, "volume": 861479.0}, {"date": "2024-07-23", "close": 21.61, "volume": 767743.0}, {"date": "2024-07-24", "close": 22.05, "volume": 996952.0}, {"date": "2024-07-25", "close": 22.92, "volume": 1281222.0}, {"date": "2024-07-26", "close": 23.93, "volume": 2229239.0}, {"date": "2024-07-29", "close": 23.13, "volume": 1046063.0}, {"date": "2024-07-30", "close": 23.91, "volume": 1587636.0}, {"date": "2024-07-31", "close": 23.78, "volume": 983027.0}, {"date": "2024-08-01", "close": 23.59, "volume": 2075151.0}, {"date": "2024-08-02", "close": 21.82, "volume": 1099870.0}, {"date": "2024-08-05", "close": 21.73, "volume": 1487604.0}, {"date": "2024-08-06", "close": 19.34, "volume": 2950644.0}, {"date": "2024-08-07", "close": 20.13, "volume": 2082105.0}, {"date": "2024-08-08", "close": 20.28, "volume": 1135242.0}, {"date": "2024-08-09", "close": 20.68, "volume": 1594764.0}, {"date": "2024-08-12", "close": 21.07, "volume": 1291293.0}, {"date": "2024-08-13", "close": 21.39, "volume": 1405207.0}, {"date": "2024-08-14", "close": 21.21, "volume": 1361409.0}, {"date": "2024-08-15", "close": 21.92, "volume": 1321745.0}, {"date": "2024-08-16", "close": 21.75, "volume": 1177404.0}, {"date": "2024-08-19", "close": 21.66, "volume": 1157985.0}, {"date": "2024-08-20", "close": 20.44, "volume": 1504375.0}, {"date": "2024-08-21", "close": 20.22, "volume": 1330503.0}, {"date": "2024-08-22", "close": 20.1, "volume": 813262.0}, {"date": "2024-08-23", "close": 20.81, "volume": 1192724.0}, {"date": "2024-08-26", "close": 20.56, "volume": 931758.0}, {"date": "2024-08-27", "close": 19.91, "volume": 954119.0}, {"date": "2024-08-28", "close": 19.69, "volume": 1211377.0}, {"date": "2024-08-29", "close": 19.87, "volume": 813510.0}, {"date": "2024-08-30", "close": 20.42, "volume": 1189015.0}, {"date": "2024-09-03", "close": 20.88, "volume": 1743582.0}, {"date": "2024-09-04", "close": 20.34, "volume": 1408567.0}, {"date": "2024-09-05", "close": 19.74, "volume": 1330798.0}, {"date": "2024-09-06", "close": 19.52, "volume": 1047508.0}, {"date": "2024-09-09", "close": 18.75, "volume": 1191707.0}, {"date": "2024-09-10", "close": 19.35, "volume": 1255991.0}, {"date": "2024-09-11", "close": 18.83, "volume": 904368.0}, {"date": "2024-09-12", "close": 18.88, "volume": 1000395.0}, {"date": "2024-09-13", "close": 19.4, "volume": 709759.0}, {"date": "2024-09-16", "close": 19.44, "volume": 1157792.0}, {"date": "2024-09-17", "close": 20.11, "volume": 899409.0}, {"date": "2024-09-18", "close": 20.02, "volume": 626505.0}, {"date": "2024-09-19", "close": 20.32, "volume": 885012.0}, {"date": "2024-09-20", "close": 19.7, "volume": 2115087.0}, {"date": "2024-09-23", "close": 19.68, "volume": 966905.0}, {"date": "2024-09-24", "close": 19.08, "volume": 914934.0}, {"date": "2024-09-25", "close": 18.91, "volume": 1167619.0}, {"date": "2024-09-26", "close": 18.98, "volume": 1113195.0}, {"date": "2024-09-27", "close": 18.89, "volume": 832072.0}, {"date": "2024-09-30", "close": 18.75, "volume": 1164592.0}, {"date": "2024-10-01", "close": 18.81, "volume": 1101822.0}, {"date": "2024-10-02", "close": 18.68, "volume": 1032437.0}, {"date": "2024-10-03", "close": 20.37, "volume": 1596013.0}, {"date": "2024-10-04", "close": 20.26, "volume": 1174942.0}, {"date": "2024-10-07", "close": 20.25, "volume": 807195.0}, {"date": "2024-10-08", "close": 19.67, "volume": 1047981.0}, {"date": "2024-10-09", "close": 19.54, "volume": 1454829.0}, {"date": "2024-10-10", "close": 19.1, "volume": 1298066.0}, {"date": "2024-10-11", "close": 19.5, "volume": 1311246.0}, {"date": "2024-10-14", "close": 18.61, "volume": 1034599.0}, {"date": "2024-10-15", "close": 17.29, "volume": 2072271.0}, {"date": "2024-10-16", "close": 17.48, "volume": 1544750.0}, {"date": "2024-10-17", "close": 17.36, "volume": 1566939.0}, {"date": "2024-10-18", "close": 17.11, "volume": 1350372.0}, {"date": "2024-10-21", "close": 16.83, "volume": 1172402.0}, {"date": "2024-10-22", "close": 17.13, "volume": 838534.0}, {"date": "2024-10-23", "close": 16.59, "volume": 1076843.0}, {"date": "2024-10-24", "close": 16.72, "volume": 1908560.0}, {"date": "2024-10-25", "close": 17.01, "volume": 685230.0}, {"date": "2024-10-28", "close": 17.13, "volume": 870000.0}, {"date": "2024-10-29", "close": 16.02, "volume": 1528853.0}, {"date": "2024-10-30", "close": 16.02, "volume": 887990.0}, {"date": "2024-10-31", "close": 15.67, "volume": 1065288.0}, {"date": "2024-11-01", "close": 15.4, "volume": 1073155.0}, {"date": "2024-11-04", "close": 15.86, "volume": 783085.0}, {"date": "2024-11-05", "close": 15.93, "volume": 1557745.0}, {"date": "2024-11-06", "close": 17.3, "volume": 2774437.0}, {"date": "2024-11-07", "close": 17.64, "volume": 2109895.0}, {"date": "2024-11-08", "close": 18.04, "volume": 1669226.0}, {"date": "2024-11-11", "close": 18.55, "volume": 1966480.0}, {"date": "2024-11-12", "close": 18.29, "volume": 1410651.0}, {"date": "2024-11-13", "close": 18.96, "volume": 1288113.0}, {"date": "2024-11-14", "close": 19.09, "volume": 1061095.0}, {"date": "2024-11-15", "close": 18.65, "volume": 1013804.0}, {"date": "2024-11-18", "close": 18.66, "volume": 746975.0}, {"date": "2024-11-19", "close": 17.98, "volume": 1068887.0}, {"date": "2024-11-20", "close": 18.04, "volume": 781468.0}, {"date": "2024-11-21", "close": 18.39, "volume": 641557.0}, {"date": "2024-11-22", "close": 18.6, "volume": 754552.0}, {"date": "2024-11-25", "close": 19.09, "volume": 1761484.0}, {"date": "2024-11-26", "close": 19.38, "volume": 869942.0}, {"date": "2024-11-27", "close": 19.16, "volume": 886914.0}, {"date": "2024-11-29", "close": 19.05, "volume": 518560.0}, {"date": "2024-12-02", "close": 19.9, "volume": 1124712.0}, {"date": "2024-12-03", "close": 19.09, "volume": 932290.0}, {"date": "2024-12-04", "close": 18.93, "volume": 955339.0}, {"date": "2024-12-05", "close": 18.52, "volume": 734361.0}, {"date": "2024-12-06", "close": 18.42, "volume": 801894.0}, {"date": "2024-12-09", "close": 18.33, "volume": 938268.0}, {"date": "2024-12-10", "close": 18.36, "volume": 832446.0}, {"date": "2024-12-11", "close": 18.33, "volume": 1404456.0}, {"date": "2024-12-12", "close": 17.56, "volume": 801276.0}, {"date": "2024-12-13", "close": 17.45, "volume": 773354.0}, {"date": "2024-12-16", "close": 16.52, "volume": 1130381.0}, {"date": "2024-12-17", "close": 17.51, "volume": 1597736.0}, {"date": "2024-12-18", "close": 16.81, "volume": 1726136.0}, {"date": "2024-12-19", "close": 16.13, "volume": 1644184.0}, {"date": "2024-12-20", "close": 15.94, "volume": 1675749.0}, {"date": "2024-12-23", "close": 16.23, "volume": 1079004.0}, {"date": "2024-12-24", "close": 16.66, "volume": 642296.0}, {"date": "2024-12-26", "close": 17.16, "volume": 1090306.0}, {"date": "2024-12-27", "close": 17.34, "volume": 1158322.0}, {"date": "2024-12-30", "close": 17.74, "volume": 1040930.0}, {"date": "2024-12-31", "close": 18.5, "volume": 1059812.0}, {"date": "2025-01-02", "close": 18.45, "volume": 1321743.0}, {"date": "2025-01-03", "close": 18.62, "volume": 957665.0}, {"date": "2025-01-06", "close": 18.3, "volume": 1089703.0}, {"date": "2025-01-07", "close": 18.35, "volume": 866462.0}, {"date": "2025-01-08", "close": 18.4, "volume": 1063656.0}, {"date": "2025-01-10", "close": 18.87, "volume": 1304648.0}, {"date": "2025-01-13", "close": 19.48, "volume": 1956940.0}, {"date": "2025-01-14", "close": 19.89, "volume": 954169.0}, {"date": "2025-01-15", "close": 20.31, "volume": 1061665.0}, {"date": "2025-01-16", "close": 20.02, "volume": 639572.0}, {"date": "2025-01-17", "close": 19.81, "volume": 799034.0}, {"date": "2025-01-21", "close": 19.3, "volume": 1078332.0}, {"date": "2025-01-22", "close": 18.34, "volume": 1184175.0}, {"date": "2025-01-23", "close": 18.52, "volume": 1578528.0}, {"date": "2025-01-24", "close": 18.13, "volume": 993550.0}, {"date": "2025-01-27", "close": 18.16, "volume": 1057670.0}, {"date": "2025-01-28", "close": 18.13, "volume": 676671.0}, {"date": "2025-01-29", "close": 18.61, "volume": 907858.0}, {"date": "2025-01-30", "close": 18.34, "volume": 521541.0}, {"date": "2025-01-31", "close": 17.86, "volume": 1079019.0}, {"date": "2025-02-03", "close": 18.06, "volume": 755799.0}, {"date": "2025-02-04", "close": 19.5, "volume": 1464796.0}, {"date": "2025-02-05", "close": 19.27, "volume": 792056.0}, {"date": "2025-02-06", "close": 18.95, "volume": 1044147.0}, {"date": "2025-02-07", "close": 18.57, "volume": 1324230.0}, {"date": "2025-02-10", "close": 19.46, "volume": 1676488.0}, {"date": "2025-02-11", "close": 19.53, "volume": 780930.0}, {"date": "2025-02-12", "close": 17.84, "volume": 1563632.0}, {"date": "2025-02-13", "close": 17.43, "volume": 1386222.0}, {"date": "2025-02-14", "close": 18.25, "volume": 1188460.0}, {"date": "2025-02-18", "close": 17.9, "volume": 1983156.0}, {"date": "2025-02-19", "close": 17.7, "volume": 1030139.0}, {"date": "2025-02-20", "close": 17.46, "volume": 869872.0}, {"date": "2025-02-21", "close": 16.66, "volume": 1512732.0}, {"date": "2025-02-24", "close": 16.39, "volume": 2412071.0}, {"date": "2025-02-25", "close": 16.4, "volume": 2725228.0}, {"date": "2025-02-26", "close": 15.12, "volume": 3000723.0}, {"date": "2025-02-27", "close": 15.85, "volume": 2424445.0}, {"date": "2025-02-28", "close": 16.3, "volume": 2454641.0}, {"date": "2025-03-03", "close": 15.75, "volume": 3082078.0}, {"date": "2025-03-04", "close": 15.67, "volume": 2310577.0}, {"date": "2025-03-05", "close": 15.23, "volume": 2875219.0}, {"date": "2025-03-06", "close": 14.78, "volume": 2207553.0}, {"date": "2025-03-07", "close": 14.26, "volume": 2059963.0}, {"date": "2025-03-10", "close": 13.53, "volume": 1955265.0}, {"date": "2025-03-11", "close": 13.78, "volume": 1484707.0}, {"date": "2025-03-12", "close": 14.34, "volume": 2126065.0}, {"date": "2025-03-13", "close": 14.62, "volume": 1406485.0}, {"date": "2025-03-14", "close": 15.67, "volume": 1713219.0}, {"date": "2025-03-17", "close": 16.01, "volume": 1338324.0}, {"date": "2025-03-18", "close": 16.27, "volume": 1888400.0}, {"date": "2025-03-19", "close": 17.13, "volume": 1816326.0}, {"date": "2025-03-20", "close": 17.45, "volume": 1359520.0}, {"date": "2025-03-21", "close": 16.94, "volume": 2547555.0}, {"date": "2025-03-24", "close": 16.09, "volume": 1083237.0}, {"date": "2025-03-25", "close": 15.94, "volume": 1227418.0}, {"date": "2025-03-26", "close": 16.04, "volume": 832464.0}, {"date": "2025-03-27", "close": 16.08, "volume": 912159.0}, {"date": "2025-03-28", "close": 15.65, "volume": 570647.0}, {"date": "2025-03-31", "close": 15.07, "volume": 1054687.0}, {"date": "2025-04-01", "close": 15.48, "volume": 1030403.0}, {"date": "2025-04-02", "close": 15.48, "volume": 884750.0}, {"date": "2025-04-03", "close": 12.91, "volume": 1908103.0}, {"date": "2025-04-04", "close": 12.09, "volume": 2566356.0}, {"date": "2025-04-07", "close": 12.4, "volume": 3244467.0}, {"date": "2025-04-08", "close": 11.55, "volume": 2291034.0}, {"date": "2025-04-09", "close": 13.11, "volume": 2224289.0}, {"date": "2025-04-10", "close": 12.08, "volume": 1953063.0}, {"date": "2025-04-11", "close": 12.48, "volume": 1389448.0}, {"date": "2025-04-14", "close": 12.54, "volume": 1129465.0}, {"date": "2025-04-15", "close": 12.14, "volume": 1105419.0}, {"date": "2025-04-16", "close": 12.17, "volume": 1147591.0}, {"date": "2025-04-17", "close": 12.89, "volume": 1192238.0}, {"date": "2025-04-21", "close": 12.64, "volume": 916245.0}, {"date": "2025-04-22", "close": 13.03, "volume": 759411.0}, {"date": "2025-04-23", "close": 13.13, "volume": 1391888.0}, {"date": "2025-04-24", "close": 13.02, "volume": 1284817.0}, {"date": "2025-04-25", "close": 13.11, "volume": 1045774.0}, {"date": "2025-04-28", "close": 13.61, "volume": 1470789.0}, {"date": "2025-04-29", "close": 13.7, "volume": 1983524.0}, {"date": "2025-04-30", "close": 13.02, "volume": 1727950.0}, {"date": "2025-05-01", "close": 13.5, "volume": 1339012.0}, {"date": "2025-05-02", "close": 13.79, "volume": 1066644.0}, {"date": "2025-05-05", "close": 13.83, "volume": 2354815.0}, {"date": "2025-05-06", "close": 14.03, "volume": 1822939.0}, {"date": "2025-05-07", "close": 14.04, "volume": 2433224.0}, {"date": "2025-05-08", "close": 15.27, "volume": 1613651.0}, {"date": "2025-05-09", "close": 15.39, "volume": 2235558.0}, {"date": "2025-05-12", "close": 16.33, "volume": 1768389.0}, {"date": "2025-05-13", "close": 17.33, "volume": 1902130.0}, {"date": "2025-05-14", "close": 17.46, "volume": 2239216.0}, {"date": "2025-05-15", "close": 18.56, "volume": 2228103.0}, {"date": "2025-05-16", "close": 18.85, "volume": 2026613.0}, {"date": "2025-05-19", "close": 18.63, "volume": 1717079.0}, {"date": "2025-05-20", "close": 18.63, "volume": 1568239.0}, {"date": "2025-05-21", "close": 17.91, "volume": 1896472.0}, {"date": "2025-05-22", "close": 19.66, "volume": 3239371.0}, {"date": "2025-05-23", "close": 19.42, "volume": 1504082.0}, {"date": "2025-05-27", "close": 19.78, "volume": 1185081.0}, {"date": "2025-05-28", "close": 19.25, "volume": 1059574.0}, {"date": "2025-05-29", "close": 19.81, "volume": 1178436.0}, {"date": "2025-05-30", "close": 19.25, "volume": 1917403.0}, {"date": "2025-06-02", "close": 18.84, "volume": 1223843.0}, {"date": "2025-06-03", "close": 19.3, "volume": 1599440.0}, {"date": "2025-06-04", "close": 18.62, "volume": 1541061.0}, {"date": "2025-06-05", "close": 19.12, "volume": 1033113.0}, {"date": "2025-06-06", "close": 19.12, "volume": 942657.0}, {"date": "2025-06-09", "close": 18.96, "volume": 1787013.0}, {"date": "2025-06-10", "close": 19.61, "volume": 1906961.0}, {"date": "2025-06-11", "close": 20.3, "volume": 2008788.0}, {"date": "2025-06-12", "close": 20.21, "volume": 1307685.0}, {"date": "2025-06-13", "close": 20.42, "volume": 1612536.0}, {"date": "2025-06-16", "close": 22.13, "volume": 2160639.0}, {"date": "2025-06-17", "close": 22.77, "volume": 2713143.0}, {"date": "2025-06-18", "close": 21.35, "volume": 2864267.0}, {"date": "2025-06-20", "close": 21.77, "volume": 2401605.0}, {"date": "2025-06-23", "close": 20.89, "volume": 1563394.0}, {"date": "2025-06-24", "close": 20.79, "volume": 1463836.0}, {"date": "2025-06-25", "close": 20.79, "volume": 1362470.0}, {"date": "2025-06-26", "close": 21.1, "volume": 952943.0}, {"date": "2025-06-27", "close": 21.19, "volume": 2280719.0}, {"date": "2025-06-30", "close": 21.18, "volume": 1135824.0}, {"date": "2025-07-01", "close": 21.73, "volume": 1674208.0}, {"date": "2025-07-02", "close": 23.14, "volume": 1684699.0}, {"date": "2025-07-03", "close": 23.13, "volume": 1213012.0}, {"date": "2025-07-07", "close": 23.72, "volume": 2139072.0}, {"date": "2025-07-08", "close": 23.99, "volume": 1500767.0}, {"date": "2025-07-09", "close": 24.33, "volume": 1537017.0}, {"date": "2025-07-10", "close": 26.67, "volume": 4048824.0}, {"date": "2025-07-11", "close": 26.56, "volume": 2489645.0}, {"date": "2025-07-14", "close": 26.2, "volume": 1206434.0}, {"date": "2025-07-15", "close": 26.16, "volume": 1455134.0}, {"date": "2025-07-16", "close": 25.44, "volume": 2007208.0}, {"date": "2025-07-17", "close": 24.95, "volume": 1405808.0}, {"date": "2025-07-18", "close": 24.63, "volume": 1151222.0}, {"date": "2025-07-21", "close": 24.76, "volume": 1161465.0}, {"date": "2025-07-22", "close": 24.44, "volume": 1065039.0}, {"date": "2025-07-23", "close": 24.64, "volume": 1500595.0}, {"date": "2025-07-24", "close": 22.59, "volume": 3391048.0}, {"date": "2025-07-25", "close": 22.69, "volume": 2202113.0}, {"date": "2025-07-28", "close": 23.35, "volume": 1115561.0}, {"date": "2025-07-29", "close": 23.47, "volume": 1354231.0}, {"date": "2025-07-30", "close": 22.89, "volume": 1690766.0}, {"date": "2025-07-31", "close": 22.37, "volume": 1446070.0}, {"date": "2025-08-01", "close": 20.77, "volume": 1332864.0}, {"date": "2025-08-04", "close": 21.39, "volume": 1789348.0}, {"date": "2025-08-05", "close": 21.07, "volume": 2085100.0}, {"date": "2025-08-06", "close": 20.04, "volume": 2464039.0}, {"date": "2025-08-07", "close": 20.74, "volume": 3265980.0}, {"date": "2025-08-08", "close": 20.65, "volume": 2206052.0}, {"date": "2025-08-11", "close": 20.69, "volume": 1552162.0}, {"date": "2025-08-12", "close": 21.07, "volume": 1007792.0}, {"date": "2025-08-13", "close": 21.46, "volume": 1299714.0}, {"date": "2025-08-14", "close": 21.01, "volume": 691605.0}, {"date": "2025-08-15", "close": 21.76, "volume": 1591076.0}, {"date": "2025-08-18", "close": 22.88, "volume": 1888644.0}, {"date": "2025-08-19", "close": 22.93, "volume": 2077509.0}, {"date": "2025-08-20", "close": 24.79, "volume": 4450344.0}, {"date": "2025-08-21", "close": 22.64, "volume": 5224457.0}, {"date": "2025-08-22", "close": 24.47, "volume": 5889089.0}, {"date": "2025-08-25", "close": 25.86, "volume": 2701993.0}, {"date": "2025-08-26", "close": 25.69, "volume": 2396160.0}, {"date": "2025-08-27", "close": 27.02, "volume": 2026293.0}, {"date": "2025-08-28", "close": 26.96, "volume": 1598164.0}, {"date": "2025-08-29", "close": 27.71, "volume": 1437012.0}, {"date": "2025-09-02", "close": 31.0, "volume": 3539744.0}, {"date": "2025-09-03", "close": 31.91, "volume": 2394826.0}, {"date": "2025-09-04", "close": 31.92, "volume": 1833625.0}, {"date": "2025-09-05", "close": 31.32, "volume": 1803799.0}, {"date": "2025-09-08", "close": 30.2, "volume": 1891378.0}, {"date": "2025-09-09", "close": 31.95, "volume": 2560417.0}, {"date": "2025-09-10", "close": 29.71, "volume": 2863693.0}, {"date": "2025-09-11", "close": 28.67, "volume": 3029282.0}, {"date": "2025-09-12", "close": 27.9, "volume": 2805178.0}, {"date": "2025-09-15", "close": 28.48, "volume": 1688609.0}, {"date": "2025-09-16", "close": 31.45, "volume": 2511653.0}, {"date": "2025-09-17", "close": 31.16, "volume": 1323415.0}, {"date": "2025-09-18", "close": 32.12, "volume": 1782814.0}, {"date": "2025-09-19", "close": 31.3, "volume": 2485953.0}, {"date": "2025-09-22", "close": 32.36, "volume": 2268632.0}, {"date": "2025-09-23", "close": 33.02, "volume": 2137214.0}, {"date": "2025-09-24", "close": 32.72, "volume": 2124940.0}, {"date": "2025-09-25", "close": 33.59, "volume": 2154721.0}, {"date": "2025-09-26", "close": 32.79, "volume": 2406491.0}, {"date": "2025-09-29", "close": 32.36, "volume": 2017356.0}, {"date": "2025-09-30", "close": 32.27, "volume": 1323368.0}, {"date": "2025-10-01", "close": 32.48, "volume": 1510389.0}, {"date": "2025-10-02", "close": 32.29, "volume": 905297.0}, {"date": "2025-10-03", "close": 32.21, "volume": 1470255.0}, {"date": "2025-10-06", "close": 32.02, "volume": 1326469.0}, {"date": "2025-10-07", "close": 31.53, "volume": 2025919.0}, {"date": "2025-10-08", "close": 34.63, "volume": 1883597.0}, {"date": "2025-10-09", "close": 34.36, "volume": 1778926.0}, {"date": "2025-10-10", "close": 32.31, "volume": 1478021.0}, {"date": "2025-10-13", "close": 34.09, "volume": 1157060.0}, {"date": "2025-10-14", "close": 34.58, "volume": 1154861.0}, {"date": "2025-10-15", "close": 34.23, "volume": 935364.0}, {"date": "2025-10-16", "close": 33.02, "volume": 991817.0}, {"date": "2025-10-17", "close": 33.96, "volume": 913976.0}, {"date": "2025-10-20", "close": 34.27, "volume": 609566.0}, {"date": "2025-10-21", "close": 33.68, "volume": 1242367.0}, {"date": "2025-10-22", "close": 35.57, "volume": 1796448.0}, {"date": "2025-10-23", "close": 37.56, "volume": 1958406.0}, {"date": "2025-10-24", "close": 37.4, "volume": 1194978.0}, {"date": "2025-10-27", "close": 37.85, "volume": 745100.0}, {"date": "2025-10-28", "close": 37.41, "volume": 996542.0}, {"date": "2025-10-29", "close": 38.21, "volume": 1340146.0}, {"date": "2025-10-30", "close": 38.48, "volume": 1512464.0}, {"date": "2025-10-31", "close": 37.76, "volume": 1367120.0}, {"date": "2025-11-03", "close": 38.89, "volume": 1169886.0}, {"date": "2025-11-04", "close": 38.51, "volume": 1321735.0}, {"date": "2025-11-05", "close": 38.69, "volume": 1650369.0}, {"date": "2025-11-06", "close": 39.21, "volume": 2324727.0}, {"date": "2025-11-07", "close": 41.43, "volume": 3974647.0}, {"date": "2025-11-10", "close": 41.5, "volume": 2701760.0}, {"date": "2025-11-11", "close": 41.7, "volume": 1774853.0}, {"date": "2025-11-12", "close": 40.85, "volume": 1922867.0}, {"date": "2025-11-13", "close": 39.36, "volume": 1972021.0}, {"date": "2025-11-14", "close": 40.68, "volume": 1338524.0}, {"date": "2025-11-17", "close": 39.96, "volume": 1861927.0}, {"date": "2025-11-18", "close": 41.62, "volume": 1239189.0}, {"date": "2025-11-19", "close": 40.36, "volume": 1135035.0}, {"date": "2025-11-20", "close": 37.52, "volume": 1357275.0}, {"date": "2025-11-21", "close": 38.22, "volume": 1262749.0}, {"date": "2025-11-24", "close": 38.05, "volume": 1428772.0}, {"date": "2025-11-25", "close": 38.24, "volume": 1539095.0}, {"date": "2025-11-26", "close": 38.89, "volume": 825704.0}, {"date": "2025-11-28", "close": 38.67, "volume": 551452.0}, {"date": "2025-12-01", "close": 39.78, "volume": 894986.0}, {"date": "2025-12-02", "close": 38.75, "volume": 1000677.0}, {"date": "2025-12-03", "close": 38.13, "volume": 933034.0}, {"date": "2025-12-04", "close": 37.65, "volume": 670942.0}, {"date": "2025-12-05", "close": 36.41, "volume": 1029685.0}, {"date": "2025-12-08", "close": 35.63, "volume": 1093214.0}, {"date": "2025-12-09", "close": 35.94, "volume": 745751.0}, {"date": "2025-12-10", "close": 34.57, "volume": 1818522.0}, {"date": "2025-12-11", "close": 34.2, "volume": 2019863.0}, {"date": "2025-12-12", "close": 34.22, "volume": 2311928.0}, {"date": "2025-12-15", "close": 33.98, "volume": 1254062.0}, {"date": "2025-12-16", "close": 31.83, "volume": 3110257.0}, {"date": "2025-12-17", "close": 31.53, "volume": 1440686.0}, {"date": "2025-12-18", "close": 30.72, "volume": 863369.0}, {"date": "2025-12-19", "close": 30.69, "volume": 2524472.0}, {"date": "2025-12-22", "close": 30.07, "volume": 825454.0}, {"date": "2025-12-23", "close": 29.8, "volume": 901228.0}, {"date": "2025-12-24", "close": 29.71, "volume": 395529.0}, {"date": "2025-12-26", "close": 29.62, "volume": 758559.0}, {"date": "2025-12-29", "close": 29.99, "volume": 893764.0}, {"date": "2025-12-30", "close": 29.92, "volume": 594161.0}, {"date": "2025-12-31", "close": 29.66, "volume": 947609.0}, {"date": "2026-01-02", "close": 29.78, "volume": 692876.0}, {"date": "2026-01-05", "close": 30.36, "volume": 1504500.0}, {"date": "2026-01-06", "close": 29.37, "volume": 1154633.0}, {"date": "2026-01-07", "close": 29.24, "volume": 1242310.0}, {"date": "2026-01-08", "close": 30.49, "volume": 1520280.0}, {"date": "2026-01-09", "close": 30.61, "volume": 1585011.0}, {"date": "2026-01-12", "close": 29.51, "volume": 1200900.0}, {"date": "2026-01-13", "close": 29.6, "volume": 2677959.0}, {"date": "2026-01-14", "close": 30.15, "volume": 1875157.0}, {"date": "2026-01-15", "close": 29.01, "volume": 2231156.0}, {"date": "2026-01-16", "close": 27.67, "volume": 1650547.0}, {"date": "2026-01-20", "close": 26.68, "volume": 2967526.0}, {"date": "2026-01-21", "close": 28.21, "volume": 1843943.0}, {"date": "2026-01-22", "close": 28.0, "volume": 1319616.0}, {"date": "2026-01-23", "close": 28.22, "volume": 1135290.0}, {"date": "2026-01-26", "close": 27.69, "volume": 938735.0}, {"date": "2026-01-27", "close": 28.21, "volume": 661407.0}, {"date": "2026-01-28", "close": 28.67, "volume": 1170055.0}, {"date": "2026-01-29", "close": 28.94, "volume": 1167066.0}, {"date": "2026-01-30", "close": 29.51, "volume": 1490972.0}, {"date": "2026-02-02", "close": 28.92, "volume": 1325482.0}, {"date": "2026-02-03", "close": 30.85, "volume": 1466138.0}, {"date": "2026-02-04", "close": 32.71, "volume": 2112208.0}, {"date": "2026-02-05", "close": 33.94, "volume": 2809414.0}, {"date": "2026-02-06", "close": 35.53, "volume": 1843726.0}, {"date": "2026-02-09", "close": 35.01, "volume": 1929375.0}, {"date": "2026-02-10", "close": 33.57, "volume": 1089697.0}, {"date": "2026-02-11", "close": 34.52, "volume": 1069655.0}, {"date": "2026-02-12", "close": 33.02, "volume": 1405533.0}, {"date": "2026-02-13", "close": 34.46, "volume": 906488.0}, {"date": "2026-02-17", "close": 35.01, "volume": 2194574.0}, {"date": "2026-02-18", "close": 34.61, "volume": 2210496.0}, {"date": "2026-02-19", "close": 34.22, "volume": 1004404.0}, {"date": "2026-02-20", "close": 34.37, "volume": 933033.0}, {"date": "2026-02-23", "close": 33.25, "volume": 983439.0}, {"date": "2026-02-24", "close": 34.0, "volume": 878449.0}, {"date": "2026-02-25", "close": 33.53, "volume": 825370.0}, {"date": "2026-02-26", "close": 36.38, "volume": 1767465.0}, {"date": "2026-02-27", "close": 38.11, "volume": 2905758.0}, {"date": "2026-03-02", "close": 41.34, "volume": 2659712.0}, {"date": "2026-03-03", "close": 40.93, "volume": 2298886.0}, {"date": "2026-03-04", "close": 43.18, "volume": 2104801.0}, {"date": "2026-03-05", "close": 44.79, "volume": 2755011.0}, {"date": "2026-03-06", "close": 42.29, "volume": 1747682.0}, {"date": "2026-03-09", "close": 40.13, "volume": 2553594.0}, {"date": "2026-03-10", "close": 40.64, "volume": 1527809.0}, {"date": "2026-03-11", "close": 41.88, "volume": 1173805.0}, {"date": "2026-03-12", "close": 41.96, "volume": 1196611.0}, {"date": "2026-03-13", "close": 41.72, "volume": 889670.0}, {"date": "2026-03-16", "close": 41.13, "volume": 1261229.0}, {"date": "2026-03-17", "close": 42.34, "volume": 1237299.0}, {"date": "2026-03-18", "close": 45.41, "volume": 2007848.0}, {"date": "2026-03-19", "close": 44.6, "volume": 2155983.0}, {"date": "2026-03-20", "close": 44.24, "volume": 2083224.0}, {"date": "2026-03-23", "close": 42.39, "volume": 1687866.0}, {"date": "2026-03-24", "close": 45.91, "volume": 2808636.0}, {"date": "2026-03-25", "close": 44.39, "volume": 1113116.0}, {"date": "2026-03-26", "close": 46.41, "volume": 1445330.0}, {"date": "2026-03-27", "close": 47.43, "volume": 1476994.0}, {"date": "2026-03-30", "close": 45.73, "volume": 1219878.0}, {"date": "2026-03-31", "close": 45.07, "volume": 1309867.0}, {"date": "2026-04-01", "close": 44.39, "volume": 1223323.0}, {"date": "2026-04-02", "close": 45.02, "volume": 1003653.0}, {"date": "2026-04-06", "close": 45.29, "volume": 1295858.0}, {"date": "2026-04-07", "close": 44.65, "volume": 751052.0}, {"date": "2026-04-08", "close": 42.74, "volume": 1147330.0}, {"date": "2026-04-09", "close": 41.11, "volume": 1036283.0}, {"date": "2026-04-10", "close": 41.74, "volume": 1102781.0}, {"date": "2026-04-13", "close": 41.09, "volume": 1266900.0}, {"date": "2026-04-14", "close": 39.35, "volume": 1108144.0}, {"date": "2026-04-15", "close": 40.92, "volume": 996757.0}, {"date": "2026-04-16", "close": 42.45, "volume": 1056237.0}, {"date": "2026-04-17", "close": 37.23, "volume": 1879237.0}, {"date": "2026-04-20", "close": 38.0, "volume": 1773857.0}, {"date": "2026-04-21", "close": 39.03, "volume": 1501010.0}, {"date": "2026-04-22", "close": 39.43, "volume": 1288097.0}, {"date": "2026-04-23", "close": 39.82, "volume": 852263.0}, {"date": "2026-04-24", "close": 39.66, "volume": 1248445.0}, {"date": "2026-04-27", "close": 40.45, "volume": 1372734.0}, {"date": "2026-04-28", "close": 41.04, "volume": 1355233.0}, {"date": "2026-04-29", "close": 46.67, "volume": 2769437.0}, {"date": "2026-04-30", "close": 46.59, "volume": 1286778.0}, {"date": "2026-05-01", "close": 46.73, "volume": 1204576.0}, {"date": "2026-05-04", "close": 48.04, "volume": 1187878.0}, {"date": "2026-05-05", "close": 49.04, "volume": 1395166.0}, {"date": "2026-05-06", "close": 45.0, "volume": 1436573.0}, {"date": "2026-05-07", "close": 44.7, "volume": 1557669.0}, {"date": "2026-05-08", "close": 46.04, "volume": 1236083.0}, {"date": "2026-05-11", "close": 46.82, "volume": 1538435.0}, {"date": "2026-05-12", "close": 46.08, "volume": 1197353.0}, {"date": "2026-05-13", "close": 43.88, "volume": 1438237.0}, {"date": "2026-05-14", "close": 43.69, "volume": 1054163.0}, {"date": "2026-05-15", "close": 44.81, "volume": 1146661.0}, {"date": "2026-05-18", "close": 45.41, "volume": 1759325.0}, {"date": "2026-05-19", "close": 45.54, "volume": 1330312.0}, {"date": "2026-05-20", "close": 44.59, "volume": 1222733.0}, {"date": "2026-05-21", "close": 42.1, "volume": 1096910.0}, {"date": "2026-05-22", "close": 43.68, "volume": 747277.0}, {"date": "2026-05-26", "close": 42.75, "volume": 843972.0}, {"date": "2026-05-27", "close": 43.04, "volume": 970692.0}, {"date": "2026-05-28", "close": 44.39, "volume": 766799.0}, {"date": "2026-05-29", "close": 44.51, "volume": 1255569.0}, {"date": "2026-06-01", "close": 45.96, "volume": 656580.0}, {"date": "2026-06-02", "close": 46.4, "volume": 972717.0}, {"date": "2026-06-03", "close": 47.18, "volume": 1184024.0}, {"date": "2026-06-04", "close": 47.67, "volume": 1120362.0}, {"date": "2026-06-05", "close": 48.28, "volume": 1340028.0}, {"date": "2026-06-08", "close": 48.48, "volume": 1349153.0}, {"date": "2026-06-09", "close": 46.55, "volume": 921111.0}, {"date": "2026-06-10", "close": 48.01, "volume": 1030400.0}, {"date": "2026-06-11", "close": 47.07, "volume": 932177.0}, {"date": "2026-06-12", "close": 47.22, "volume": 861857.0}, {"date": "2026-06-15", "close": 44.73, "volume": 1225970.0}, {"date": "2026-06-16", "close": 44.05, "volume": 948630.0}, {"date": "2026-06-17", "close": 42.34, "volume": 1022272.0}, {"date": "2026-06-18", "close": 41.47, "volume": 2451951.0}, {"date": "2026-06-22", "close": 42.88, "volume": 1413512.0}, {"date": "2026-06-23", "close": 43.41, "volume": 755513.0}, {"date": "2026-06-24", "close": 44.41, "volume": 886957.0}, {"date": "2026-06-25", "close": 47.17, "volume": 880344.0}, {"date": "2026-06-26", "close": 47.82, "volume": 2149006.0}, {"date": "2026-06-29", "close": 51.58, "volume": 1475621.0}, {"date": "2026-06-30", "close": 50.81, "volume": 1277220.0}, {"date": "2026-07-01", "close": 53.14, "volume": 1835959.0}, {"date": "2026-07-02", "close": 52.61, "volume": 1138263.0}, {"date": "2026-07-06", "close": 52.97, "volume": 1170790.0}, {"date": "2026-07-07", "close": 52.32, "volume": 830128.0}, {"date": "2026-07-08", "close": 56.05, "volume": 1463409.0}, {"date": "2026-07-09", "close": 56.09, "volume": 997348.0}, {"date": "2026-07-10", "close": 55.51, "volume": 1053332.0}, {"date": "2026-07-13", "close": 58.01, "volume": 1017642.0}, {"date": "2026-07-14", "close": 60.95, "volume": 1282385.0}, {"date": "2026-07-15", "close": 59.62, "volume": 1434343.0}, {"date": "2026-07-16", "close": 61.59, "volume": 1231459.0}, {"date": "2026-07-17", "close": 63.25, "volume": 1482197.0}, {"date": "2026-07-20", "close": 64.64, "volume": 1232158.0}, {"date": "2026-07-21", "close": 67.19, "volume": 1241174.0}, {"date": "2026-07-22", "close": 66.17, "volume": 969398.0}, {"date": "2026-07-23", "close": 64.78, "volume": 1146479.0}, {"date": "2026-07-24", "close": 63.2, "volume": 1206657.0}], "refreshing": true}