{"ticker": "CVSA", "overview": {"cik": "730464", "ticker": "CVSA", "name": "Covista Inc.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001104659-26-115853", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000653", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000650", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-02", "title": "Form ARS", "accession": "0001104659-26-113323", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001104659-26-113322", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001104659-26-113316", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000730464-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002284", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008759", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000044", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000043", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000038", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-06", "title": "Annual report", "accession": "0001104659-26-092044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000730464-26-000037", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 2704097.0590000004, "net": -2704097.0590000004, "insiders": 4, "first_date": "2026-08-07", "last_date": "2026-10-09"}, "metrics": {"ticker": "CVSA", "has_prices": true, "as_of": "2026-07-24", "last": 115.84, "prev_close": 115.13, "change": 0.710000000000008, "change_pct": 0.006166941718057917, "session_volume": 219942.0, "vwap_5": 114.82622781202609, "vwap_20": 123.7811441710051, "vwap_60": 123.21141644294191, "vwap_250": 113.76201311255224, "high_52w": 135.55, "low_52w": 89.36, "avg_volume_20": 388570.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000730464-26-000060", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Leslie Storms", "who_key": "Storms Leslie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32955.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150534/000073046426000060/0000730464-26-000060-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0000730464-26-000059", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Sara Hill", "who_key": "Hill Sara", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 168211.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036817/000073046426000059/0000730464-26-000059-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0000730464-26-000058", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Emily C. Chiu", "who_key": "CHIU EMILY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32955.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744684/000073046426000058/0000730464-26-000058-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0000730464-26-000057", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Stephen W. Beard,", "who_key": "Beard, Stephen W.", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1084711.7140000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "$1.1M sale: The CEO lightens up on CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1508595/000073046426000057/0000730464-26-000057-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35503}, {"id": "13DG-0000315066-26-002284", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. moves to a 10.4% passive stake in CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000315066-26-002284-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0000730464-26-000053", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Michael W. Malafronte", "who_key": "MALAFRONTE MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209162/000073046426000053/0000730464-26-000053-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0000730464-26-000052", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Manjunath Gangadharan", "who_key": "Gangadharan Manjunath", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 247198.36000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $247K of CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1805055/000073046426000052/0000730464-26-000052-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97423}, {"id": "0000730464-26-000051", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Michael Betz", "who_key": "Betz Michael", "role": "Pres. Walden University & CDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2514914.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928817/000073046426000051/0000730464-26-000051-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103183}, {"id": "0000730464-26-000048", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Robert J. Phelan", "who_key": "Phelan Robert J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3442026.4499999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802419/000073046426000048/0000730464-26-000048-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103183}, {"id": "0000730464-26-000047", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Manjunath Gangadharan", "who_key": "Gangadharan Manjunath", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 461372.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805055/000073046426000047/0000730464-26-000047-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103183}, {"id": "0000730464-26-000045", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Douglas G. Beck", "who_key": "BECK DOUGLAS G.", "role": "SVP, GC, Corp. Sec & ISS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2085041.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646763/000073046426000045/0000730464-26-000045-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103183}, {"id": "0000730464-26-000044", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Stephen W. Beard,", "who_key": "Beard, Stephen W.", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25922203.349999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on CVSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508595/000073046426000044/0000730464-26-000044-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103183}, {"id": "0000730464-26-000040", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Stephen W. Beard,", "who_key": "Beard, Stephen W.", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 462073.025, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO sells $462K of CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1508595/000073046426000040/0000730464-26-000040-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "0000730464-26-000039", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Robert J. Phelan", "who_key": "Phelan Robert J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 295437.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The money boss sells $295K of CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1802419/000073046426000039/0000730464-26-000039-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126223}, {"id": "0000730464-26-000038", "src": "INSIDERS", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Douglas G. Beck", "who_key": "BECK DOUGLAS G.", "role": "SVP, GC, Corp. Sec & ISS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 614676.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $615K of CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646763/000073046426000038/0000730464-26-000038-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126223}, {"id": "13DG-0000315066-26-001996", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. moves to a 9.5% passive stake in CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000315066-26-001996-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0000315066-26-001171", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. takes a 7.7% passive stake in CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000315066-26-001171-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260143}, {"id": "13DG-0002100119-26-000315", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. crosses 5% of CVSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0002100119-26-000315-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000321", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. crosses 5% of CVSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0002100121-26-000321-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0000354204-26-000512", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. crosses 5% of CVSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000354204-26-000512-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299023}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002284", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. moves to a 10.4% passive stake in CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000315066-26-002284-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91663}, {"id": "13DG-0000315066-26-001996", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. moves to a 9.5% passive stake in CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000315066-26-001996-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0000315066-26-001171", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. takes a 7.7% passive stake in CVSA", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000315066-26-001171-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260143}, {"id": "13DG-0002100119-26-000315", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. crosses 5% of CVSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0002100119-26-000315-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000321", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. crosses 5% of CVSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0002100121-26-000321-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0000354204-26-000512", "src": "13DG", "ticker": "CVSA", "cik": "730464", "company": "Covista Inc.", "company_raw": "Covista Inc.", "who": "Covista Inc.", "who_key": "Covista 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": "Services-Educational Services", "country": "United States", "headline": "Covista Inc. crosses 5% of CVSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730464/0000354204-26-000512-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299023}], "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": "Covista Inc. Common Shares", "new_value": "Covista Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000730464", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000730464", "applied": 1, "detected_at": "2026-09-11T07:46:49.145719"}]}, "key_people": [{"who": "Stephen W. Beard,", "who_key": "Beard, Stephen W.", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1546784.739, "net": -1546784.739, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1084711.7140000002, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508595/000073046426000057/0000730464-26-000057-index.htm"}, {"action": "SELL", "amount": 462073.025, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508595/000073046426000040/0000730464-26-000040-index.htm"}], "latest": {"action": "SELL", "amount": 1084711.7140000002, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508595/000073046426000057/0000730464-26-000057-index.htm"}}, {"who": "Douglas G. Beck", "who_key": "BECK DOUGLAS G.", "role": "SVP, GC, Corp. Sec & ISS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 614676.06, "net": -614676.06, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 614676.06, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646763/000073046426000038/0000730464-26-000038-index.htm"}], "latest": {"action": "SELL", "amount": 614676.06, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646763/000073046426000038/0000730464-26-000038-index.htm"}}, {"who": "Robert J. Phelan", "who_key": "Phelan Robert J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 295437.9, "net": -295437.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 295437.9, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802419/000073046426000039/0000730464-26-000039-index.htm"}], "latest": {"action": "SELL", "amount": 295437.9, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802419/000073046426000039/0000730464-26-000039-index.htm"}}, {"who": "Manjunath Gangadharan", "who_key": "Gangadharan Manjunath", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 247198.36000000002, "net": -247198.36000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247198.36000000002, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805055/000073046426000052/0000730464-26-000052-index.htm"}], "latest": {"action": "SELL", "amount": 247198.36000000002, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805055/000073046426000052/0000730464-26-000052-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -910113.9600000001}, {"date": "2026-08-11", "net": -462073.025}, {"date": "2026-08-27", "net": -247198.36000000002}, {"date": "2026-10-09", "net": -1084711.7140000002}], "announcements": [{"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001104659-26-115853", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000653", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000650", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-02", "title": "Form ARS", "accession": "0001104659-26-113323", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001104659-26-113322", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001104659-26-113316", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000730464-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002284", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008759", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000044", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000043", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000730464-26-000038", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-06", "title": "Annual report", "accession": "0001104659-26-092044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000730464-26-000037", "price_sensitive": true}], "performance": {"ticker": "CVSA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 35.22, "volume": 319081.0}, {"date": "2021-07-28", "close": 36.48, "volume": 297027.0}, {"date": "2021-07-29", "close": 36.37, "volume": 267892.0}, {"date": "2021-07-30", "close": 36.34, "volume": 188358.0}, {"date": "2021-08-02", "close": 36.64, "volume": 329329.0}, {"date": "2021-08-03", "close": 37.56, "volume": 308877.0}, {"date": "2021-08-04", "close": 36.98, "volume": 464714.0}, {"date": "2021-08-05", "close": 37.33, "volume": 212692.0}, {"date": "2021-08-06", "close": 36.69, "volume": 310063.0}, {"date": "2021-08-09", "close": 36.35, "volume": 324050.0}, {"date": "2021-08-10", "close": 36.43, "volume": 423494.0}, {"date": "2021-08-11", "close": 37.19, "volume": 204797.0}, {"date": "2021-08-12", "close": 37.57, "volume": 291172.0}, {"date": "2021-08-13", "close": 37.74, "volume": 138837.0}, {"date": "2021-08-16", "close": 36.79, "volume": 163431.0}, {"date": "2021-08-17", "close": 36.01, "volume": 240275.0}, {"date": "2021-08-18", "close": 35.47, "volume": 278246.0}, {"date": "2021-08-19", "close": 34.6, "volume": 313384.0}, {"date": "2021-08-20", "close": 35.94, "volume": 468867.0}, {"date": "2021-08-23", "close": 36.85, "volume": 235868.0}, {"date": "2021-08-24", "close": 35.58, "volume": 273019.0}, {"date": "2021-08-25", "close": 36.46, "volume": 317395.0}, {"date": "2021-08-26", "close": 36.82, "volume": 325749.0}, {"date": "2021-08-27", "close": 37.58, "volume": 344058.0}, {"date": "2021-08-30", "close": 36.75, "volume": 200389.0}, {"date": "2021-08-31", "close": 37.0, "volume": 281249.0}, {"date": "2021-09-01", "close": 37.09, "volume": 217270.0}, {"date": "2021-09-02", "close": 37.37, "volume": 159371.0}, {"date": "2021-09-03", "close": 37.1, "volume": 177990.0}, {"date": "2021-09-07", "close": 37.2, "volume": 182124.0}, {"date": "2021-09-08", "close": 37.79, "volume": 179568.0}, {"date": "2021-09-09", "close": 38.24, "volume": 201272.0}, {"date": "2021-09-10", "close": 37.44, "volume": 231733.0}, {"date": "2021-09-13", "close": 38.25, "volume": 199482.0}, {"date": "2021-09-14", "close": 38.01, "volume": 241804.0}, {"date": "2021-09-15", "close": 38.21, "volume": 168855.0}, {"date": "2021-09-16", "close": 38.1, "volume": 170574.0}, {"date": "2021-09-17", "close": 39.66, "volume": 891222.0}, {"date": "2021-09-20", "close": 38.56, "volume": 262287.0}, {"date": "2021-09-21", "close": 38.17, "volume": 352376.0}, {"date": "2021-09-22", "close": 38.24, "volume": 518509.0}, {"date": "2021-09-23", "close": 38.5, "volume": 255860.0}, {"date": "2021-09-24", "close": 38.68, "volume": 281857.0}, {"date": "2021-09-27", "close": 38.96, "volume": 193628.0}, {"date": "2021-09-28", "close": 39.04, "volume": 202293.0}, {"date": "2021-09-29", "close": 38.31, "volume": 250508.0}, {"date": "2021-09-30", "close": 37.81, "volume": 276190.0}, {"date": "2021-10-01", "close": 37.54, "volume": 285219.0}, {"date": "2021-10-04", "close": 38.25, "volume": 270845.0}, {"date": "2021-10-05", "close": 39.07, "volume": 246191.0}, {"date": "2021-10-06", "close": 38.7, "volume": 228524.0}, {"date": "2021-10-07", "close": 38.18, "volume": 427587.0}, {"date": "2021-10-08", "close": 37.76, "volume": 360008.0}, {"date": "2021-10-11", "close": 37.49, "volume": 573064.0}, {"date": "2021-10-12", "close": 35.11, "volume": 298142.0}, {"date": "2021-10-13", "close": 35.61, "volume": 331099.0}, {"date": "2021-10-14", "close": 36.51, "volume": 260605.0}, {"date": "2021-10-15", "close": 36.41, "volume": 324823.0}, {"date": "2021-10-18", "close": 36.55, "volume": 259779.0}, {"date": "2021-10-19", "close": 36.32, "volume": 286828.0}, {"date": "2021-10-20", "close": 35.8, "volume": 166394.0}, {"date": "2021-10-21", "close": 36.73, "volume": 210033.0}, {"date": "2021-10-22", "close": 36.8, "volume": 169052.0}, {"date": "2021-10-25", "close": 37.53, "volume": 227531.0}, {"date": "2021-10-26", "close": 37.19, "volume": 254763.0}, {"date": "2021-10-27", "close": 37.31, "volume": 229091.0}, {"date": "2021-10-28", "close": 38.03, "volume": 235134.0}, {"date": "2021-10-29", "close": 36.93, "volume": 494365.0}, {"date": "2021-11-01", "close": 38.87, "volume": 264039.0}, {"date": "2021-11-02", "close": 34.91, "volume": 649610.0}, {"date": "2021-11-03", "close": 36.24, "volume": 387967.0}, {"date": "2021-11-04", "close": 30.42, "volume": 1393294.0}, {"date": "2021-11-05", "close": 31.86, "volume": 985688.0}, {"date": "2021-11-08", "close": 32.82, "volume": 563213.0}, {"date": "2021-11-09", "close": 33.52, "volume": 479427.0}, {"date": "2021-11-10", "close": 33.84, "volume": 807109.0}, {"date": "2021-11-11", "close": 33.34, "volume": 223568.0}, {"date": "2021-11-12", "close": 32.9, "volume": 314027.0}, {"date": "2021-11-15", "close": 32.68, "volume": 329152.0}, {"date": "2021-11-16", "close": 32.31, "volume": 313994.0}, {"date": "2021-11-17", "close": 31.73, "volume": 349968.0}, {"date": "2021-11-18", "close": 30.48, "volume": 354941.0}, {"date": "2021-11-19", "close": 30.61, "volume": 321666.0}, {"date": "2021-11-22", "close": 30.78, "volume": 320728.0}, {"date": "2021-11-23", "close": 31.01, "volume": 452865.0}, {"date": "2021-11-24", "close": 31.72, "volume": 278044.0}, {"date": "2021-11-26", "close": 30.66, "volume": 207640.0}, {"date": "2021-11-29", "close": 29.84, "volume": 346164.0}, {"date": "2021-11-30", "close": 29.67, "volume": 580369.0}, {"date": "2021-12-01", "close": 28.83, "volume": 405214.0}, {"date": "2021-12-02", "close": 28.56, "volume": 432306.0}, {"date": "2021-12-03", "close": 29.12, "volume": 559051.0}, {"date": "2021-12-06", "close": 30.35, "volume": 605226.0}, {"date": "2021-12-07", "close": 31.07, "volume": 549305.0}, {"date": "2021-12-08", "close": 31.7, "volume": 411509.0}, {"date": "2021-12-09", "close": 30.39, "volume": 248901.0}, {"date": "2021-12-10", "close": 30.15, "volume": 405581.0}, {"date": "2021-12-13", "close": 29.94, "volume": 219215.0}, {"date": "2021-12-14", "close": 29.25, "volume": 248431.0}, {"date": "2021-12-15", "close": 29.07, "volume": 448216.0}, {"date": "2021-12-16", "close": 28.23, "volume": 510270.0}, {"date": "2021-12-17", "close": 28.21, "volume": 879347.0}, {"date": "2021-12-20", "close": 27.57, "volume": 405608.0}, {"date": "2021-12-21", "close": 29.17, "volume": 404113.0}, {"date": "2021-12-22", "close": 29.39, "volume": 173246.0}, {"date": "2021-12-23", "close": 30.02, "volume": 373109.0}, {"date": "2021-12-27", "close": 30.4, "volume": 232072.0}, {"date": "2021-12-28", "close": 29.82, "volume": 347959.0}, {"date": "2021-12-29", "close": 29.16, "volume": 240928.0}, {"date": "2021-12-30", "close": 29.63, "volume": 157516.0}, {"date": "2021-12-31", "close": 29.56, "volume": 100548.0}, {"date": "2022-01-03", "close": 30.65, "volume": 299238.0}, {"date": "2022-01-04", "close": 31.5, "volume": 278806.0}, {"date": "2022-01-05", "close": 30.64, "volume": 350302.0}, {"date": "2022-01-06", "close": 30.58, "volume": 451909.0}, {"date": "2022-01-07", "close": 30.18, "volume": 341639.0}, {"date": "2022-01-10", "close": 30.21, "volume": 217019.0}, {"date": "2022-01-11", "close": 30.53, "volume": 205167.0}, {"date": "2022-01-12", "close": 29.49, "volume": 284110.0}, {"date": "2022-01-13", "close": 29.42, "volume": 207127.0}, {"date": "2022-01-14", "close": 29.7, "volume": 195997.0}, {"date": "2022-01-18", "close": 29.37, "volume": 256592.0}, {"date": "2022-01-19", "close": 28.58, "volume": 244080.0}, {"date": "2022-01-20", "close": 28.29, "volume": 257475.0}, {"date": "2022-01-21", "close": 27.9, "volume": 237994.0}, {"date": "2022-01-24", "close": 31.71, "volume": 1206949.0}, {"date": "2022-01-25", "close": 30.5, "volume": 466664.0}, {"date": "2022-01-26", "close": 29.66, "volume": 420441.0}, {"date": "2022-01-27", "close": 28.55, "volume": 284274.0}, {"date": "2022-01-28", "close": 28.48, "volume": 279709.0}, {"date": "2022-01-31", "close": 29.42, "volume": 343995.0}, {"date": "2022-02-01", "close": 29.37, "volume": 342990.0}, {"date": "2022-02-02", "close": 28.58, "volume": 284678.0}, {"date": "2022-02-03", "close": 27.98, "volume": 236458.0}, {"date": "2022-02-04", "close": 28.22, "volume": 162959.0}, {"date": "2022-02-07", "close": 28.3, "volume": 162694.0}, {"date": "2022-02-08", "close": 28.75, "volume": 357577.0}, {"date": "2022-02-09", "close": 24.7, "volume": 1934851.0}, {"date": "2022-02-10", "close": 22.77, "volume": 1213241.0}, {"date": "2022-02-11", "close": 23.76, "volume": 827182.0}, {"date": "2022-02-14", "close": 23.49, "volume": 523737.0}, {"date": "2022-02-15", "close": 23.69, "volume": 590136.0}, {"date": "2022-02-16", "close": 23.1, "volume": 474222.0}, {"date": "2022-02-17", "close": 21.1, "volume": 1323127.0}, {"date": "2022-02-18", "close": 20.83, "volume": 909501.0}, {"date": "2022-02-22", "close": 20.43, "volume": 693656.0}, {"date": "2022-02-23", "close": 19.74, "volume": 429313.0}, {"date": "2022-02-24", "close": 20.12, "volume": 439913.0}, {"date": "2022-02-25", "close": 20.77, "volume": 413959.0}, {"date": "2022-02-28", "close": 20.78, "volume": 483842.0}, {"date": "2022-03-01", "close": 22.43, "volume": 841495.0}, {"date": "2022-03-02", "close": 23.09, "volume": 342053.0}, {"date": "2022-03-03", "close": 22.75, "volume": 380341.0}, {"date": "2022-03-04", "close": 22.54, "volume": 219369.0}, {"date": "2022-03-07", "close": 22.86, "volume": 383426.0}, {"date": "2022-03-08", "close": 23.39, "volume": 442216.0}, {"date": "2022-03-09", "close": 23.9, "volume": 289593.0}, {"date": "2022-03-10", "close": 24.01, "volume": 264639.0}, {"date": "2022-03-11", "close": 24.15, "volume": 336055.0}, {"date": "2022-03-14", "close": 25.48, "volume": 369119.0}, {"date": "2022-03-15", "close": 26.85, "volume": 532155.0}, {"date": "2022-03-16", "close": 27.62, "volume": 354270.0}, {"date": "2022-03-17", "close": 28.63, "volume": 346217.0}, {"date": "2022-03-18", "close": 29.25, "volume": 610881.0}, {"date": "2022-03-21", "close": 29.43, "volume": 345420.0}, {"date": "2022-03-22", "close": 28.85, "volume": 263954.0}, {"date": "2022-03-23", "close": 28.64, "volume": 288591.0}, {"date": "2022-03-24", "close": 29.85, "volume": 292000.0}, {"date": "2022-03-25", "close": 30.08, "volume": 329676.0}, {"date": "2022-03-28", "close": 30.07, "volume": 245072.0}, {"date": "2022-03-29", "close": 30.1, "volume": 598654.0}, {"date": "2022-03-30", "close": 30.24, "volume": 408239.0}, {"date": "2022-03-31", "close": 29.71, "volume": 836880.0}, {"date": "2022-04-01", "close": 31.0, "volume": 749657.0}, {"date": "2022-04-04", "close": 30.35, "volume": 380187.0}, {"date": "2022-04-05", "close": 29.38, "volume": 462573.0}, {"date": "2022-04-06", "close": 29.08, "volume": 629766.0}, {"date": "2022-04-07", "close": 29.04, "volume": 742817.0}, {"date": "2022-04-08", "close": 28.98, "volume": 549705.0}, {"date": "2022-04-11", "close": 28.71, "volume": 755177.0}, {"date": "2022-04-12", "close": 29.18, "volume": 609467.0}, {"date": "2022-04-13", "close": 29.32, "volume": 351889.0}, {"date": "2022-04-14", "close": 29.67, "volume": 576618.0}, {"date": "2022-04-18", "close": 30.25, "volume": 414712.0}, {"date": "2022-04-19", "close": 30.62, "volume": 494768.0}, {"date": "2022-04-20", "close": 30.89, "volume": 387935.0}, {"date": "2022-04-21", "close": 30.25, "volume": 482737.0}, {"date": "2022-04-22", "close": 29.88, "volume": 387973.0}, {"date": "2022-04-25", "close": 30.07, "volume": 428346.0}, {"date": "2022-04-26", "close": 30.12, "volume": 907896.0}, {"date": "2022-04-27", "close": 29.81, "volume": 469697.0}, {"date": "2022-04-28", "close": 30.13, "volume": 324915.0}, {"date": "2022-04-29", "close": 29.31, "volume": 366540.0}, {"date": "2022-05-02", "close": 29.67, "volume": 376342.0}, {"date": "2022-05-03", "close": 28.92, "volume": 296433.0}, {"date": "2022-05-04", "close": 29.02, "volume": 337097.0}, {"date": "2022-05-05", "close": 28.22, "volume": 390983.0}, {"date": "2022-05-06", "close": 30.87, "volume": 1469846.0}, {"date": "2022-05-09", "close": 31.47, "volume": 594647.0}, {"date": "2022-05-10", "close": 32.18, "volume": 520282.0}, {"date": "2022-05-11", "close": 30.74, "volume": 417846.0}, {"date": "2022-05-12", "close": 30.79, "volume": 373885.0}, {"date": "2022-05-13", "close": 30.43, "volume": 355127.0}, {"date": "2022-05-16", "close": 30.39, "volume": 283848.0}, {"date": "2022-05-17", "close": 31.17, "volume": 552952.0}, {"date": "2022-05-18", "close": 31.7, "volume": 543321.0}, {"date": "2022-05-19", "close": 31.99, "volume": 422150.0}, {"date": "2022-05-20", "close": 31.85, "volume": 338261.0}, {"date": "2022-05-23", "close": 31.6, "volume": 455299.0}, {"date": "2022-05-24", "close": 31.48, "volume": 338872.0}, {"date": "2022-05-25", "close": 31.88, "volume": 279366.0}, {"date": "2022-05-26", "close": 31.64, "volume": 228340.0}, {"date": "2022-05-27", "close": 32.62, "volume": 244095.0}, {"date": "2022-05-31", "close": 32.62, "volume": 465306.0}, {"date": "2022-06-01", "close": 33.1, "volume": 479011.0}, {"date": "2022-06-02", "close": 33.61, "volume": 552390.0}, {"date": "2022-06-03", "close": 34.09, "volume": 559505.0}, {"date": "2022-06-06", "close": 34.58, "volume": 528766.0}, {"date": "2022-06-07", "close": 35.35, "volume": 527077.0}, {"date": "2022-06-08", "close": 33.99, "volume": 620585.0}, {"date": "2022-06-09", "close": 33.29, "volume": 342307.0}, {"date": "2022-06-10", "close": 32.0, "volume": 644400.0}, {"date": "2022-06-13", "close": 31.3, "volume": 758896.0}, {"date": "2022-06-14", "close": 31.69, "volume": 770741.0}, {"date": "2022-06-15", "close": 31.79, "volume": 577002.0}, {"date": "2022-06-16", "close": 31.12, "volume": 784820.0}, {"date": "2022-06-17", "close": 31.74, "volume": 1875091.0}, {"date": "2022-06-21", "close": 32.03, "volume": 652883.0}, {"date": "2022-06-22", "close": 32.81, "volume": 525111.0}, {"date": "2022-06-23", "close": 33.7, "volume": 363642.0}, {"date": "2022-06-24", "close": 36.64, "volume": 1685495.0}, {"date": "2022-06-27", "close": 36.38, "volume": 508338.0}, {"date": "2022-06-28", "close": 35.32, "volume": 493668.0}, {"date": "2022-06-29", "close": 35.66, "volume": 451544.0}, {"date": "2022-06-30", "close": 35.97, "volume": 515684.0}, {"date": "2022-07-01", "close": 36.52, "volume": 407855.0}, {"date": "2022-07-05", "close": 37.45, "volume": 590679.0}, {"date": "2022-07-06", "close": 36.83, "volume": 427215.0}, {"date": "2022-07-07", "close": 36.94, "volume": 292115.0}, {"date": "2022-07-08", "close": 38.12, "volume": 757492.0}, {"date": "2022-07-11", "close": 36.93, "volume": 411778.0}, {"date": "2022-07-12", "close": 37.0, "volume": 346572.0}, {"date": "2022-07-13", "close": 37.68, "volume": 274284.0}, {"date": "2022-07-14", "close": 37.22, "volume": 194281.0}, {"date": "2022-07-15", "close": 38.6, "volume": 285611.0}, {"date": "2022-07-18", "close": 38.77, "volume": 206223.0}, {"date": "2022-07-19", "close": 39.63, "volume": 375246.0}, {"date": "2022-07-20", "close": 39.65, "volume": 335292.0}, {"date": "2022-07-21", "close": 39.08, "volume": 283539.0}, {"date": "2022-07-22", "close": 39.11, "volume": 468656.0}, {"date": "2022-07-25", "close": 39.19, "volume": 554425.0}, {"date": "2022-07-26", "close": 39.76, "volume": 281829.0}, {"date": "2022-07-27", "close": 40.22, "volume": 333617.0}, {"date": "2022-07-28", "close": 39.76, "volume": 350421.0}, {"date": "2022-07-29", "close": 40.1, "volume": 336677.0}, {"date": "2022-08-01", "close": 39.94, "volume": 362515.0}, {"date": "2022-08-02", "close": 39.87, "volume": 205134.0}, {"date": "2022-08-03", "close": 39.91, "volume": 191031.0}, {"date": "2022-08-04", "close": 39.22, "volume": 389249.0}, {"date": "2022-08-05", "close": 38.26, "volume": 513822.0}, {"date": "2022-08-08", "close": 38.5, "volume": 354667.0}, {"date": "2022-08-09", "close": 39.04, "volume": 342532.0}, {"date": "2022-08-10", "close": 38.76, "volume": 338055.0}, {"date": "2022-08-11", "close": 37.74, "volume": 640727.0}, {"date": "2022-08-12", "close": 37.57, "volume": 748598.0}, {"date": "2022-08-15", "close": 37.95, "volume": 323493.0}, {"date": "2022-08-16", "close": 37.74, "volume": 333233.0}, {"date": "2022-08-17", "close": 38.14, "volume": 233487.0}, {"date": "2022-08-18", "close": 38.35, "volume": 299345.0}, {"date": "2022-08-19", "close": 39.41, "volume": 293800.0}, {"date": "2022-08-22", "close": 38.89, "volume": 341347.0}, {"date": "2022-08-23", "close": 39.21, "volume": 259484.0}, {"date": "2022-08-24", "close": 39.74, "volume": 312274.0}, {"date": "2022-08-25", "close": 41.12, "volume": 330689.0}, {"date": "2022-08-26", "close": 39.75, "volume": 356579.0}, {"date": "2022-08-29", "close": 38.63, "volume": 237232.0}, {"date": "2022-08-30", "close": 38.16, "volume": 468411.0}, {"date": "2022-08-31", "close": 37.69, "volume": 391980.0}, {"date": "2022-09-01", "close": 38.03, "volume": 355867.0}, {"date": "2022-09-02", "close": 36.9, "volume": 373631.0}, {"date": "2022-09-06", "close": 37.19, "volume": 376626.0}, {"date": "2022-09-07", "close": 37.97, "volume": 405344.0}, {"date": "2022-09-08", "close": 37.54, "volume": 183118.0}, {"date": "2022-09-09", "close": 37.66, "volume": 207087.0}, {"date": "2022-09-12", "close": 39.34, "volume": 424403.0}, {"date": "2022-09-13", "close": 37.77, "volume": 282042.0}, {"date": "2022-09-14", "close": 38.15, "volume": 268359.0}, {"date": "2022-09-15", "close": 38.35, "volume": 310651.0}, {"date": "2022-09-16", "close": 37.27, "volume": 535377.0}, {"date": "2022-09-19", "close": 37.18, "volume": 245880.0}, {"date": "2022-09-20", "close": 37.23, "volume": 195806.0}, {"date": "2022-09-21", "close": 36.87, "volume": 239915.0}, {"date": "2022-09-22", "close": 35.96, "volume": 180501.0}, {"date": "2022-09-23", "close": 35.47, "volume": 253132.0}, {"date": "2022-09-26", "close": 35.33, "volume": 345405.0}, {"date": "2022-09-27", "close": 35.47, "volume": 350182.0}, {"date": "2022-09-28", "close": 37.62, "volume": 407791.0}, {"date": "2022-09-29", "close": 37.02, "volume": 238884.0}, {"date": "2022-09-30", "close": 36.45, "volume": 535118.0}, {"date": "2022-10-03", "close": 36.38, "volume": 270499.0}, {"date": "2022-10-04", "close": 37.75, "volume": 703160.0}, {"date": "2022-10-05", "close": 37.16, "volume": 735862.0}, {"date": "2022-10-06", "close": 37.48, "volume": 344178.0}, {"date": "2022-10-07", "close": 36.74, "volume": 399312.0}, {"date": "2022-10-10", "close": 37.33, "volume": 240239.0}, {"date": "2022-10-11", "close": 37.35, "volume": 625192.0}, {"date": "2022-10-12", "close": 38.2, "volume": 336215.0}, {"date": "2022-10-13", "close": 37.99, "volume": 397033.0}, {"date": "2022-10-14", "close": 36.32, "volume": 350257.0}, {"date": "2022-10-17", "close": 37.22, "volume": 403479.0}, {"date": "2022-10-18", "close": 38.66, "volume": 281240.0}, {"date": "2022-10-19", "close": 37.91, "volume": 283448.0}, {"date": "2022-10-20", "close": 37.88, "volume": 171988.0}, {"date": "2022-10-21", "close": 38.14, "volume": 208566.0}, {"date": "2022-10-24", "close": 38.59, "volume": 368509.0}, {"date": "2022-10-25", "close": 40.93, "volume": 486695.0}, {"date": "2022-10-26", "close": 40.47, "volume": 325056.0}, {"date": "2022-10-27", "close": 40.56, "volume": 377612.0}, {"date": "2022-10-28", "close": 41.81, "volume": 470932.0}, {"date": "2022-10-31", "close": 41.7, "volume": 320948.0}, {"date": "2022-11-01", "close": 41.66, "volume": 272045.0}, {"date": "2022-11-02", "close": 41.29, "volume": 747304.0}, {"date": "2022-11-03", "close": 41.86, "volume": 492349.0}, {"date": "2022-11-04", "close": 42.27, "volume": 550480.0}, {"date": "2022-11-07", "close": 43.0, "volume": 437720.0}, {"date": "2022-11-08", "close": 44.12, "volume": 692110.0}, {"date": "2022-11-09", "close": 42.69, "volume": 342286.0}, {"date": "2022-11-10", "close": 42.91, "volume": 320897.0}, {"date": "2022-11-11", "close": 40.55, "volume": 279339.0}, {"date": "2022-11-14", "close": 39.72, "volume": 317412.0}, {"date": "2022-11-15", "close": 39.73, "volume": 655749.0}, {"date": "2022-11-16", "close": 40.85, "volume": 417294.0}, {"date": "2022-11-17", "close": 40.53, "volume": 329497.0}, {"date": "2022-11-18", "close": 40.83, "volume": 286679.0}, {"date": "2022-11-21", "close": 40.39, "volume": 188372.0}, {"date": "2022-11-22", "close": 40.92, "volume": 253619.0}, {"date": "2022-11-23", "close": 40.47, "volume": 109348.0}, {"date": "2022-11-25", "close": 40.34, "volume": 67288.0}, {"date": "2022-11-28", "close": 40.68, "volume": 340218.0}, {"date": "2022-11-29", "close": 40.71, "volume": 169446.0}, {"date": "2022-11-30", "close": 41.6, "volume": 525806.0}, {"date": "2022-12-01", "close": 41.24, "volume": 187243.0}, {"date": "2022-12-02", "close": 40.43, "volume": 294638.0}, {"date": "2022-12-05", "close": 39.46, "volume": 261329.0}, {"date": "2022-12-06", "close": 39.47, "volume": 250821.0}, {"date": "2022-12-07", "close": 38.95, "volume": 367021.0}, {"date": "2022-12-08", "close": 38.74, "volume": 181397.0}, {"date": "2022-12-09", "close": 37.58, "volume": 207424.0}, {"date": "2022-12-12", "close": 37.53, "volume": 241826.0}, {"date": "2022-12-13", "close": 37.02, "volume": 275710.0}, {"date": "2022-12-14", "close": 36.82, "volume": 265026.0}, {"date": "2022-12-15", "close": 37.08, "volume": 367638.0}, {"date": "2022-12-16", "close": 36.01, "volume": 2323314.0}, {"date": "2022-12-19", "close": 36.11, "volume": 257975.0}, {"date": "2022-12-20", "close": 36.34, "volume": 248079.0}, {"date": "2022-12-21", "close": 37.3, "volume": 239785.0}, {"date": "2022-12-22", "close": 37.0, "volume": 314501.0}, {"date": "2022-12-23", "close": 36.17, "volume": 180951.0}, {"date": "2022-12-27", "close": 36.13, "volume": 173725.0}, {"date": "2022-12-28", "close": 35.65, "volume": 222077.0}, {"date": "2022-12-29", "close": 35.58, "volume": 181939.0}, {"date": "2022-12-30", "close": 35.5, "volume": 289380.0}, {"date": "2023-01-03", "close": 35.61, "volume": 262722.0}, {"date": "2023-01-04", "close": 36.06, "volume": 346363.0}, {"date": "2023-01-05", "close": 36.39, "volume": 242462.0}, {"date": "2023-01-06", "close": 37.37, "volume": 377265.0}, {"date": "2023-01-09", "close": 36.06, "volume": 240417.0}, {"date": "2023-01-10", "close": 37.0, "volume": 214981.0}, {"date": "2023-01-11", "close": 36.89, "volume": 146480.0}, {"date": "2023-01-12", "close": 36.97, "volume": 158363.0}, {"date": "2023-01-13", "close": 37.32, "volume": 155905.0}, {"date": "2023-01-17", "close": 36.92, "volume": 163950.0}, {"date": "2023-01-18", "close": 36.43, "volume": 138321.0}, {"date": "2023-01-19", "close": 36.69, "volume": 183578.0}, {"date": "2023-01-20", "close": 37.66, "volume": 223779.0}, {"date": "2023-01-23", "close": 38.09, "volume": 170613.0}, {"date": "2023-01-24", "close": 38.46, "volume": 171034.0}, {"date": "2023-01-25", "close": 38.64, "volume": 123660.0}, {"date": "2023-01-26", "close": 38.79, "volume": 109835.0}, {"date": "2023-01-27", "close": 38.25, "volume": 138524.0}, {"date": "2023-01-30", "close": 37.62, "volume": 162088.0}, {"date": "2023-01-31", "close": 38.18, "volume": 230111.0}, {"date": "2023-02-01", "close": 38.54, "volume": 393074.0}, {"date": "2023-02-02", "close": 38.64, "volume": 278805.0}, {"date": "2023-02-03", "close": 43.83, "volume": 435527.0}, {"date": "2023-02-06", "close": 40.72, "volume": 398784.0}, {"date": "2023-02-07", "close": 39.73, "volume": 340496.0}, {"date": "2023-02-08", "close": 38.8, "volume": 188191.0}, {"date": "2023-02-09", "close": 39.37, "volume": 264527.0}, {"date": "2023-02-10", "close": 40.11, "volume": 218196.0}, {"date": "2023-02-13", "close": 41.27, "volume": 203170.0}, {"date": "2023-02-14", "close": 40.18, "volume": 206374.0}, {"date": "2023-02-15", "close": 40.43, "volume": 158578.0}, {"date": "2023-02-16", "close": 40.71, "volume": 200123.0}, {"date": "2023-02-17", "close": 40.96, "volume": 228293.0}, {"date": "2023-02-21", "close": 40.96, "volume": 209527.0}, {"date": "2023-02-22", "close": 40.16, "volume": 295861.0}, {"date": "2023-02-23", "close": 40.01, "volume": 224220.0}, {"date": "2023-02-24", "close": 39.79, "volume": 165024.0}, {"date": "2023-02-27", "close": 39.19, "volume": 144283.0}, {"date": "2023-02-28", "close": 39.12, "volume": 317524.0}, {"date": "2023-03-01", "close": 38.52, "volume": 198055.0}, {"date": "2023-03-02", "close": 38.85, "volume": 203896.0}, {"date": "2023-03-03", "close": 39.38, "volume": 156027.0}, {"date": "2023-03-06", "close": 38.72, "volume": 223532.0}, {"date": "2023-03-07", "close": 38.72, "volume": 174496.0}, {"date": "2023-03-08", "close": 38.07, "volume": 326864.0}, {"date": "2023-03-09", "close": 38.61, "volume": 244712.0}, {"date": "2023-03-10", "close": 37.79, "volume": 184232.0}, {"date": "2023-03-13", "close": 36.76, "volume": 218666.0}, {"date": "2023-03-14", "close": 37.42, "volume": 236639.0}, {"date": "2023-03-15", "close": 36.89, "volume": 301792.0}, {"date": "2023-03-16", "close": 37.13, "volume": 287347.0}, {"date": "2023-03-17", "close": 36.41, "volume": 1036372.0}, {"date": "2023-03-20", "close": 37.29, "volume": 270251.0}, {"date": "2023-03-21", "close": 37.73, "volume": 233693.0}, {"date": "2023-03-22", "close": 36.59, "volume": 324835.0}, {"date": "2023-03-23", "close": 36.17, "volume": 326915.0}, {"date": "2023-03-24", "close": 36.56, "volume": 272795.0}, {"date": "2023-03-27", "close": 37.68, "volume": 240612.0}, {"date": "2023-03-28", "close": 37.46, "volume": 187301.0}, {"date": "2023-03-29", "close": 36.8, "volume": 224860.0}, {"date": "2023-03-30", "close": 37.32, "volume": 172452.0}, {"date": "2023-03-31", "close": 38.62, "volume": 378307.0}, {"date": "2023-04-03", "close": 38.51, "volume": 256024.0}, {"date": "2023-04-04", "close": 37.78, "volume": 214747.0}, {"date": "2023-04-05", "close": 38.09, "volume": 198558.0}, {"date": "2023-04-06", "close": 37.91, "volume": 194138.0}, {"date": "2023-04-10", "close": 38.21, "volume": 301636.0}, {"date": "2023-04-11", "close": 38.62, "volume": 183464.0}, {"date": "2023-04-12", "close": 39.2, "volume": 234479.0}, {"date": "2023-04-13", "close": 39.98, "volume": 230570.0}, {"date": "2023-04-14", "close": 39.9, "volume": 150010.0}, {"date": "2023-04-17", "close": 39.39, "volume": 143009.0}, {"date": "2023-04-18", "close": 39.5, "volume": 213565.0}, {"date": "2023-04-19", "close": 39.07, "volume": 232699.0}, {"date": "2023-04-20", "close": 39.64, "volume": 234600.0}, {"date": "2023-04-21", "close": 40.64, "volume": 229562.0}, {"date": "2023-04-24", "close": 40.56, "volume": 193861.0}, {"date": "2023-04-25", "close": 40.58, "volume": 176918.0}, {"date": "2023-04-26", "close": 40.85, "volume": 215232.0}, {"date": "2023-04-27", "close": 40.63, "volume": 217678.0}, {"date": "2023-04-28", "close": 40.57, "volume": 248607.0}, {"date": "2023-05-01", "close": 40.82, "volume": 218151.0}, {"date": "2023-05-02", "close": 38.34, "volume": 452285.0}, {"date": "2023-05-03", "close": 42.64, "volume": 601679.0}, {"date": "2023-05-04", "close": 42.1, "volume": 324641.0}, {"date": "2023-05-05", "close": 41.65, "volume": 311310.0}, {"date": "2023-05-08", "close": 41.5, "volume": 360193.0}, {"date": "2023-05-09", "close": 41.31, "volume": 252079.0}, {"date": "2023-05-10", "close": 41.69, "volume": 253760.0}, {"date": "2023-05-11", "close": 41.23, "volume": 189348.0}, {"date": "2023-05-12", "close": 41.15, "volume": 203813.0}, {"date": "2023-05-15", "close": 40.5, "volume": 379536.0}, {"date": "2023-05-16", "close": 41.42, "volume": 401471.0}, {"date": "2023-05-17", "close": 42.46, "volume": 436302.0}, {"date": "2023-05-18", "close": 42.98, "volume": 353353.0}, {"date": "2023-05-19", "close": 43.5, "volume": 456461.0}, {"date": "2023-05-22", "close": 42.91, "volume": 361096.0}, {"date": "2023-05-23", "close": 42.3, "volume": 554483.0}, {"date": "2023-05-24", "close": 42.79, "volume": 415592.0}, {"date": "2023-05-25", "close": 42.53, "volume": 226655.0}, {"date": "2023-05-26", "close": 42.29, "volume": 236033.0}, {"date": "2023-05-30", "close": 41.88, "volume": 222097.0}, {"date": "2023-05-31", "close": 41.5, "volume": 393037.0}, {"date": "2023-06-01", "close": 41.8, "volume": 291875.0}, {"date": "2023-06-02", "close": 43.43, "volume": 366577.0}, {"date": "2023-06-05", "close": 41.26, "volume": 371595.0}, {"date": "2023-06-06", "close": 42.13, "volume": 498797.0}, {"date": "2023-06-07", "close": 42.48, "volume": 348955.0}, {"date": "2023-06-08", "close": 42.13, "volume": 273357.0}, {"date": "2023-06-09", "close": 41.94, "volume": 221635.0}, {"date": "2023-06-12", "close": 41.01, "volume": 312347.0}, {"date": "2023-06-13", "close": 40.58, "volume": 430892.0}, {"date": "2023-06-14", "close": 39.38, "volume": 469466.0}, {"date": "2023-06-15", "close": 38.76, "volume": 461523.0}, {"date": "2023-06-16", "close": 38.84, "volume": 1506627.0}, {"date": "2023-06-20", "close": 38.53, "volume": 470712.0}, {"date": "2023-06-21", "close": 37.02, "volume": 416523.0}, {"date": "2023-06-22", "close": 36.16, "volume": 459241.0}, {"date": "2023-06-23", "close": 34.95, "volume": 581211.0}, {"date": "2023-06-26", "close": 34.26, "volume": 395982.0}, {"date": "2023-06-27", "close": 34.2, "volume": 361403.0}, {"date": "2023-06-28", "close": 33.81, "volume": 357693.0}, {"date": "2023-06-29", "close": 34.45, "volume": 355987.0}, {"date": "2023-06-30", "close": 34.34, "volume": 373897.0}, {"date": "2023-07-03", "close": 34.52, "volume": 176541.0}, {"date": "2023-07-05", "close": 34.09, "volume": 376446.0}, {"date": "2023-07-06", "close": 33.68, "volume": 334158.0}, {"date": "2023-07-07", "close": 35.41, "volume": 546226.0}, {"date": "2023-07-10", "close": 36.69, "volume": 496841.0}, {"date": "2023-07-11", "close": 37.3, "volume": 395302.0}, {"date": "2023-07-12", "close": 37.98, "volume": 379615.0}, {"date": "2023-07-13", "close": 38.15, "volume": 408001.0}, {"date": "2023-07-14", "close": 39.15, "volume": 398909.0}, {"date": "2023-07-17", "close": 39.75, "volume": 364187.0}, {"date": "2023-07-18", "close": 40.94, "volume": 361103.0}, {"date": "2023-07-19", "close": 41.23, "volume": 552573.0}, {"date": "2023-07-20", "close": 41.82, "volume": 301255.0}, {"date": "2023-07-21", "close": 42.35, "volume": 476332.0}, {"date": "2023-07-24", "close": 43.19, "volume": 309478.0}, {"date": "2023-07-25", "close": 43.72, "volume": 308280.0}, {"date": "2023-07-26", "close": 42.55, "volume": 375191.0}, {"date": "2023-07-27", "close": 42.82, "volume": 245551.0}, {"date": "2023-07-28", "close": 42.92, "volume": 214110.0}, {"date": "2023-07-31", "close": 43.24, "volume": 194447.0}, {"date": "2023-08-01", "close": 43.31, "volume": 312940.0}, {"date": "2023-08-02", "close": 43.21, "volume": 383467.0}, {"date": "2023-08-03", "close": 44.41, "volume": 440129.0}, {"date": "2023-08-04", "close": 45.06, "volume": 261994.0}, {"date": "2023-08-07", "close": 45.24, "volume": 320038.0}, {"date": "2023-08-08", "close": 44.65, "volume": 485190.0}, {"date": "2023-08-09", "close": 44.59, "volume": 335673.0}, {"date": "2023-08-10", "close": 43.94, "volume": 477177.0}, {"date": "2023-08-11", "close": 44.12, "volume": 634683.0}, {"date": "2023-08-14", "close": 43.55, "volume": 369228.0}, {"date": "2023-08-15", "close": 42.79, "volume": 274499.0}, {"date": "2023-08-16", "close": 41.81, "volume": 248001.0}, {"date": "2023-08-17", "close": 42.3, "volume": 331209.0}, {"date": "2023-08-18", "close": 42.52, "volume": 296810.0}, {"date": "2023-08-21", "close": 42.65, "volume": 349607.0}, {"date": "2023-08-22", "close": 42.65, "volume": 239103.0}, {"date": "2023-08-23", "close": 42.98, "volume": 285415.0}, {"date": "2023-08-24", "close": 43.47, "volume": 332594.0}, {"date": "2023-08-25", "close": 43.2, "volume": 290251.0}, {"date": "2023-08-28", "close": 43.55, "volume": 264167.0}, {"date": "2023-08-29", "close": 43.28, "volume": 279937.0}, {"date": "2023-08-30", "close": 43.45, "volume": 404106.0}, {"date": "2023-08-31", "close": 43.85, "volume": 418060.0}, {"date": "2023-09-01", "close": 45.5, "volume": 528626.0}, {"date": "2023-09-05", "close": 43.46, "volume": 477780.0}, {"date": "2023-09-06", "close": 43.97, "volume": 341883.0}, {"date": "2023-09-07", "close": 44.26, "volume": 477750.0}, {"date": "2023-09-08", "close": 44.22, "volume": 389974.0}, {"date": "2023-09-11", "close": 44.36, "volume": 429808.0}, {"date": "2023-09-12", "close": 43.59, "volume": 336822.0}, {"date": "2023-09-13", "close": 43.81, "volume": 539697.0}, {"date": "2023-09-14", "close": 43.77, "volume": 649598.0}, {"date": "2023-09-15", "close": 43.16, "volume": 2203006.0}, {"date": "2023-09-18", "close": 42.65, "volume": 306246.0}, {"date": "2023-09-19", "close": 43.14, "volume": 280351.0}, {"date": "2023-09-20", "close": 43.14, "volume": 354000.0}, {"date": "2023-09-21", "close": 42.4, "volume": 290641.0}, {"date": "2023-09-22", "close": 42.85, "volume": 374434.0}, {"date": "2023-09-25", "close": 43.22, "volume": 243330.0}, {"date": "2023-09-26", "close": 42.49, "volume": 315416.0}, {"date": "2023-09-27", "close": 43.07, "volume": 305289.0}, {"date": "2023-09-28", "close": 43.15, "volume": 414763.0}, {"date": "2023-09-29", "close": 42.85, "volume": 368708.0}, {"date": "2023-10-02", "close": 42.76, "volume": 297575.0}, {"date": "2023-10-03", "close": 42.89, "volume": 283276.0}, {"date": "2023-10-04", "close": 43.35, "volume": 359816.0}, {"date": "2023-10-05", "close": 43.6, "volume": 332489.0}, {"date": "2023-10-06", "close": 43.91, "volume": 298406.0}, {"date": "2023-10-09", "close": 44.41, "volume": 304748.0}, {"date": "2023-10-10", "close": 45.89, "volume": 313525.0}, {"date": "2023-10-11", "close": 45.78, "volume": 226792.0}, {"date": "2023-10-12", "close": 44.85, "volume": 291884.0}, {"date": "2023-10-13", "close": 44.41, "volume": 209682.0}, {"date": "2023-10-16", "close": 45.05, "volume": 224833.0}, {"date": "2023-10-17", "close": 45.15, "volume": 316243.0}, {"date": "2023-10-18", "close": 44.96, "volume": 214891.0}, {"date": "2023-10-19", "close": 43.42, "volume": 314908.0}, {"date": "2023-10-20", "close": 43.41, "volume": 342968.0}, {"date": "2023-10-23", "close": 42.29, "volume": 298720.0}, {"date": "2023-10-24", "close": 44.06, "volume": 363559.0}, {"date": "2023-10-25", "close": 44.41, "volume": 321841.0}, {"date": "2023-10-26", "close": 43.15, "volume": 344822.0}, {"date": "2023-10-27", "close": 49.98, "volume": 1037321.0}, {"date": "2023-10-30", "close": 51.37, "volume": 686575.0}, {"date": "2023-10-31", "close": 51.8, "volume": 766559.0}, {"date": "2023-11-01", "close": 53.65, "volume": 581820.0}, {"date": "2023-11-02", "close": 54.25, "volume": 400156.0}, {"date": "2023-11-03", "close": 55.2, "volume": 530962.0}, {"date": "2023-11-06", "close": 55.2, "volume": 387325.0}, {"date": "2023-11-07", "close": 55.5, "volume": 415477.0}, {"date": "2023-11-08", "close": 55.32, "volume": 356898.0}, {"date": "2023-11-09", "close": 55.19, "volume": 427939.0}, {"date": "2023-11-10", "close": 55.63, "volume": 399073.0}, {"date": "2023-11-13", "close": 55.18, "volume": 507821.0}, {"date": "2023-11-14", "close": 56.18, "volume": 426525.0}, {"date": "2023-11-15", "close": 55.37, "volume": 468592.0}, {"date": "2023-11-16", "close": 55.21, "volume": 299900.0}, {"date": "2023-11-17", "close": 55.24, "volume": 439279.0}, {"date": "2023-11-20", "close": 55.78, "volume": 454347.0}, {"date": "2023-11-21", "close": 56.53, "volume": 359963.0}, {"date": "2023-11-22", "close": 57.04, "volume": 348689.0}, {"date": "2023-11-24", "close": 57.48, "volume": 164516.0}, {"date": "2023-11-27", "close": 57.7, "volume": 318688.0}, {"date": "2023-11-28", "close": 57.56, "volume": 264435.0}, {"date": "2023-11-29", "close": 57.65, "volume": 399297.0}, {"date": "2023-11-30", "close": 56.97, "volume": 522230.0}, {"date": "2023-12-01", "close": 58.76, "volume": 465891.0}, {"date": "2023-12-04", "close": 59.38, "volume": 368305.0}, {"date": "2023-12-05", "close": 59.41, "volume": 341453.0}, {"date": "2023-12-06", "close": 59.3, "volume": 412175.0}, {"date": "2023-12-07", "close": 59.54, "volume": 364410.0}, {"date": "2023-12-08", "close": 59.94, "volume": 252150.0}, {"date": "2023-12-11", "close": 60.01, "volume": 520726.0}, {"date": "2023-12-12", "close": 60.88, "volume": 524675.0}, {"date": "2023-12-13", "close": 61.51, "volume": 662413.0}, {"date": "2023-12-14", "close": 60.4, "volume": 641933.0}, {"date": "2023-12-15", "close": 59.99, "volume": 3802021.0}, {"date": "2023-12-18", "close": 60.28, "volume": 418909.0}, {"date": "2023-12-19", "close": 59.9, "volume": 437067.0}, {"date": "2023-12-20", "close": 59.38, "volume": 390161.0}, {"date": "2023-12-21", "close": 59.27, "volume": 306752.0}, {"date": "2023-12-22", "close": 59.59, "volume": 252240.0}, {"date": "2023-12-26", "close": 59.88, "volume": 321219.0}, {"date": "2023-12-27", "close": 60.11, "volume": 298136.0}, {"date": "2023-12-28", "close": 59.58, "volume": 271890.0}, {"date": "2023-12-29", "close": 58.95, "volume": 371477.0}, {"date": "2024-01-02", "close": 58.81, "volume": 325213.0}, {"date": "2024-01-03", "close": 59.61, "volume": 423726.0}, {"date": "2024-01-04", "close": 59.21, "volume": 359164.0}, {"date": "2024-01-05", "close": 56.91, "volume": 440992.0}, {"date": "2024-01-08", "close": 57.43, "volume": 332804.0}, {"date": "2024-01-09", "close": 56.88, "volume": 299026.0}, {"date": "2024-01-10", "close": 57.44, "volume": 306710.0}, {"date": "2024-01-11", "close": 57.83, "volume": 271846.0}, {"date": "2024-01-12", "close": 58.69, "volume": 202847.0}, {"date": "2024-01-16", "close": 58.82, "volume": 280199.0}, {"date": "2024-01-17", "close": 58.58, "volume": 236617.0}, {"date": "2024-01-18", "close": 58.97, "volume": 272514.0}, {"date": "2024-01-19", "close": 62.02, "volume": 505737.0}, {"date": "2024-01-22", "close": 62.21, "volume": 372814.0}, {"date": "2024-01-23", "close": 61.6, "volume": 313687.0}, {"date": "2024-01-24", "close": 61.02, "volume": 303584.0}, {"date": "2024-01-25", "close": 61.18, "volume": 278688.0}, {"date": "2024-01-26", "close": 60.37, "volume": 354662.0}, {"date": "2024-01-29", "close": 58.63, "volume": 582795.0}, {"date": "2024-01-30", "close": 47.68, "volume": 5703403.0}, {"date": "2024-01-31", "close": 50.48, "volume": 2306230.0}, {"date": "2024-02-01", "close": 46.72, "volume": 1682141.0}, {"date": "2024-02-02", "close": 48.39, "volume": 939360.0}, {"date": "2024-02-05", "close": 48.91, "volume": 808501.0}, {"date": "2024-02-06", "close": 48.78, "volume": 666816.0}, {"date": "2024-02-07", "close": 48.89, "volume": 373998.0}, {"date": "2024-02-08", "close": 49.17, "volume": 522498.0}, {"date": "2024-02-09", "close": 50.42, "volume": 552459.0}, {"date": "2024-02-12", "close": 50.97, "volume": 505836.0}, {"date": "2024-02-13", "close": 49.63, "volume": 449139.0}, {"date": "2024-02-14", "close": 49.85, "volume": 375150.0}, {"date": "2024-02-15", "close": 49.51, "volume": 503002.0}, {"date": "2024-02-16", "close": 47.14, "volume": 597839.0}, {"date": "2024-02-20", "close": 46.0, "volume": 909931.0}, {"date": "2024-02-21", "close": 45.68, "volume": 519584.0}, {"date": "2024-02-22", "close": 46.16, "volume": 574569.0}, {"date": "2024-02-23", "close": 46.85, "volume": 396466.0}, {"date": "2024-02-26", "close": 47.48, "volume": 354675.0}, {"date": "2024-02-27", "close": 47.65, "volume": 513841.0}, {"date": "2024-02-28", "close": 48.66, "volume": 593086.0}, {"date": "2024-02-29", "close": 49.5, "volume": 666139.0}, {"date": "2024-03-01", "close": 49.14, "volume": 460639.0}, {"date": "2024-03-04", "close": 48.86, "volume": 354607.0}, {"date": "2024-03-05", "close": 48.22, "volume": 459786.0}, {"date": "2024-03-06", "close": 47.81, "volume": 396682.0}, {"date": "2024-03-07", "close": 49.07, "volume": 335173.0}, {"date": "2024-03-08", "close": 50.09, "volume": 424322.0}, {"date": "2024-03-11", "close": 50.09, "volume": 301121.0}, {"date": "2024-03-12", "close": 50.04, "volume": 321919.0}, {"date": "2024-03-13", "close": 49.99, "volume": 313027.0}, {"date": "2024-03-14", "close": 48.57, "volume": 452232.0}, {"date": "2024-03-15", "close": 48.99, "volume": 945924.0}, {"date": "2024-03-18", "close": 49.06, "volume": 375085.0}, {"date": "2024-03-19", "close": 49.94, "volume": 330388.0}, {"date": "2024-03-20", "close": 49.59, "volume": 347950.0}, {"date": "2024-03-21", "close": 49.92, "volume": 349428.0}, {"date": "2024-03-22", "close": 50.71, "volume": 185230.0}, {"date": "2024-03-25", "close": 50.86, "volume": 217074.0}, {"date": "2024-03-26", "close": 51.23, "volume": 259332.0}, {"date": "2024-03-27", "close": 51.8, "volume": 264086.0}, {"date": "2024-03-28", "close": 51.4, "volume": 335762.0}, {"date": "2024-04-01", "close": 52.34, "volume": 474877.0}, {"date": "2024-04-02", "close": 51.53, "volume": 394645.0}, {"date": "2024-04-03", "close": 51.34, "volume": 485735.0}, {"date": "2024-04-04", "close": 50.72, "volume": 464683.0}, {"date": "2024-04-05", "close": 50.62, "volume": 342818.0}, {"date": "2024-04-08", "close": 49.59, "volume": 335374.0}, {"date": "2024-04-09", "close": 48.46, "volume": 315122.0}, {"date": "2024-04-10", "close": 46.73, "volume": 606468.0}, {"date": "2024-04-11", "close": 47.16, "volume": 382347.0}, {"date": "2024-04-12", "close": 46.26, "volume": 343670.0}, {"date": "2024-04-15", "close": 45.59, "volume": 564613.0}, {"date": "2024-04-16", "close": 45.68, "volume": 294496.0}, {"date": "2024-04-17", "close": 45.99, "volume": 269408.0}, {"date": "2024-04-18", "close": 46.14, "volume": 249805.0}, {"date": "2024-04-19", "close": 46.33, "volume": 318135.0}, {"date": "2024-04-22", "close": 46.84, "volume": 244994.0}, {"date": "2024-04-23", "close": 47.04, "volume": 261122.0}, {"date": "2024-04-24", "close": 47.21, "volume": 340375.0}, {"date": "2024-04-25", "close": 47.63, "volume": 340548.0}, {"date": "2024-04-26", "close": 49.68, "volume": 457499.0}, {"date": "2024-04-29", "close": 49.92, "volume": 190124.0}, {"date": "2024-04-30", "close": 49.62, "volume": 385660.0}, {"date": "2024-05-01", "close": 50.52, "volume": 519666.0}, {"date": "2024-05-02", "close": 52.4, "volume": 667533.0}, {"date": "2024-05-03", "close": 60.08, "volume": 1144803.0}, {"date": "2024-05-06", "close": 63.04, "volume": 977414.0}, {"date": "2024-05-07", "close": 63.04, "volume": 520729.0}, {"date": "2024-05-08", "close": 64.5, "volume": 520154.0}, {"date": "2024-05-09", "close": 64.0, "volume": 480216.0}, {"date": "2024-05-10", "close": 64.8, "volume": 316069.0}, {"date": "2024-05-13", "close": 65.1, "volume": 490242.0}, {"date": "2024-05-14", "close": 65.72, "volume": 520114.0}, {"date": "2024-05-15", "close": 66.0, "volume": 443538.0}, {"date": "2024-05-16", "close": 65.95, "volume": 610889.0}, {"date": "2024-05-17", "close": 65.27, "volume": 258254.0}, {"date": "2024-05-20", "close": 65.47, "volume": 238982.0}, {"date": "2024-05-21", "close": 66.12, "volume": 279994.0}, {"date": "2024-05-22", "close": 65.37, "volume": 300237.0}, {"date": "2024-05-23", "close": 65.05, "volume": 207157.0}, {"date": "2024-05-24", "close": 65.54, "volume": 214173.0}, {"date": "2024-05-28", "close": 66.14, "volume": 336820.0}, {"date": "2024-05-29", "close": 64.43, "volume": 245557.0}, {"date": "2024-05-30", "close": 65.54, "volume": 304068.0}, {"date": "2024-05-31", "close": 64.39, "volume": 425985.0}, {"date": "2024-06-03", "close": 65.61, "volume": 436672.0}, {"date": "2024-06-04", "close": 65.2, "volume": 358092.0}, {"date": "2024-06-05", "close": 65.64, "volume": 161918.0}, {"date": "2024-06-06", "close": 65.74, "volume": 315524.0}, {"date": "2024-06-07", "close": 65.43, "volume": 341692.0}, {"date": "2024-06-10", "close": 64.42, "volume": 550636.0}, {"date": "2024-06-11", "close": 64.52, "volume": 348612.0}, {"date": "2024-06-12", "close": 64.76, "volume": 357001.0}, {"date": "2024-06-13", "close": 64.11, "volume": 256219.0}, {"date": "2024-06-14", "close": 63.03, "volume": 359059.0}, {"date": "2024-06-17", "close": 63.27, "volume": 300011.0}, {"date": "2024-06-18", "close": 64.14, "volume": 291759.0}, {"date": "2024-06-20", "close": 63.63, "volume": 507214.0}, {"date": "2024-06-21", "close": 65.66, "volume": 3614782.0}, {"date": "2024-06-24", "close": 65.35, "volume": 659081.0}, {"date": "2024-06-25", "close": 65.84, "volume": 550046.0}, {"date": "2024-06-26", "close": 65.95, "volume": 394614.0}, {"date": "2024-06-27", "close": 65.98, "volume": 539783.0}, {"date": "2024-06-28", "close": 68.21, "volume": 1258460.0}, {"date": "2024-07-01", "close": 67.27, "volume": 582988.0}, {"date": "2024-07-02", "close": 67.43, "volume": 376452.0}, {"date": "2024-07-03", "close": 68.0, "volume": 321280.0}, {"date": "2024-07-05", "close": 68.04, "volume": 337231.0}, {"date": "2024-07-08", "close": 68.2, "volume": 289722.0}, {"date": "2024-07-09", "close": 67.08, "volume": 315046.0}, {"date": "2024-07-10", "close": 67.66, "volume": 238269.0}, {"date": "2024-07-11", "close": 69.74, "volume": 325735.0}, {"date": "2024-07-12", "close": 71.08, "volume": 262586.0}, {"date": "2024-07-15", "close": 75.1, "volume": 853377.0}, {"date": "2024-07-16", "close": 77.25, "volume": 677742.0}, {"date": "2024-07-17", "close": 78.03, "volume": 653989.0}, {"date": "2024-07-18", "close": 78.03, "volume": 370027.0}, {"date": "2024-07-19", "close": 76.89, "volume": 376997.0}, {"date": "2024-07-22", "close": 78.28, "volume": 440763.0}, {"date": "2024-07-23", "close": 79.32, "volume": 425941.0}, {"date": "2024-07-24", "close": 78.91, "volume": 384020.0}, {"date": "2024-07-25", "close": 77.01, "volume": 704896.0}, {"date": "2024-07-26", "close": 78.81, "volume": 420521.0}, {"date": "2024-07-29", "close": 78.73, "volume": 358734.0}, {"date": "2024-07-30", "close": 78.24, "volume": 417249.0}, {"date": "2024-07-31", "close": 78.41, "volume": 510095.0}, {"date": "2024-08-01", "close": 76.99, "volume": 458014.0}, {"date": "2024-08-02", "close": 75.67, "volume": 386320.0}, {"date": "2024-08-05", "close": 73.65, "volume": 562795.0}, {"date": "2024-08-06", "close": 74.71, "volume": 863575.0}, {"date": "2024-08-07", "close": 68.25, "volume": 954016.0}, {"date": "2024-08-08", "close": 71.51, "volume": 654870.0}, {"date": "2024-08-09", "close": 72.07, "volume": 365472.0}, {"date": "2024-08-12", "close": 71.46, "volume": 393572.0}, {"date": "2024-08-13", "close": 73.11, "volume": 528648.0}, {"date": "2024-08-14", "close": 74.04, "volume": 322555.0}, {"date": "2024-08-15", "close": 73.14, "volume": 408189.0}, {"date": "2024-08-16", "close": 72.93, "volume": 330737.0}, {"date": "2024-08-19", "close": 71.69, "volume": 363686.0}, {"date": "2024-08-20", "close": 71.91, "volume": 261828.0}, {"date": "2024-08-21", "close": 73.38, "volume": 405171.0}, {"date": "2024-08-22", "close": 73.88, "volume": 291762.0}, {"date": "2024-08-23", "close": 75.35, "volume": 395888.0}, {"date": "2024-08-26", "close": 75.76, "volume": 436104.0}, {"date": "2024-08-27", "close": 75.55, "volume": 369301.0}, {"date": "2024-08-28", "close": 75.47, "volume": 440174.0}, {"date": "2024-08-29", "close": 75.5, "volume": 333248.0}, {"date": "2024-08-30", "close": 75.71, "volume": 368744.0}, {"date": "2024-09-03", "close": 73.39, "volume": 478410.0}, {"date": "2024-09-04", "close": 73.65, "volume": 421829.0}, {"date": "2024-09-05", "close": 72.05, "volume": 362244.0}, {"date": "2024-09-06", "close": 69.79, "volume": 480207.0}, {"date": "2024-09-09", "close": 70.06, "volume": 387225.0}, {"date": "2024-09-10", "close": 69.64, "volume": 288787.0}, {"date": "2024-09-11", "close": 70.84, "volume": 550829.0}, {"date": "2024-09-12", "close": 72.09, "volume": 235417.0}, {"date": "2024-09-13", "close": 72.86, "volume": 413551.0}, {"date": "2024-09-16", "close": 73.5, "volume": 287850.0}, {"date": "2024-09-17", "close": 73.63, "volume": 320521.0}, {"date": "2024-09-18", "close": 73.57, "volume": 438246.0}, {"date": "2024-09-19", "close": 74.99, "volume": 311830.0}, {"date": "2024-09-20", "close": 75.3, "volume": 1348291.0}, {"date": "2024-09-23", "close": 77.63, "volume": 376617.0}, {"date": "2024-09-24", "close": 77.42, "volume": 262114.0}, {"date": "2024-09-25", "close": 75.23, "volume": 286714.0}, {"date": "2024-09-26", "close": 74.21, "volume": 295951.0}, {"date": "2024-09-27", "close": 75.22, "volume": 217262.0}, {"date": "2024-09-30", "close": 75.48, "volume": 280258.0}, {"date": "2024-10-01", "close": 75.37, "volume": 415638.0}, {"date": "2024-10-02", "close": 73.77, "volume": 279545.0}, {"date": "2024-10-03", "close": 71.94, "volume": 237481.0}, {"date": "2024-10-04", "close": 73.1, "volume": 187716.0}, {"date": "2024-10-07", "close": 72.59, "volume": 233851.0}, {"date": "2024-10-08", "close": 72.88, "volume": 227688.0}, {"date": "2024-10-09", "close": 73.14, "volume": 214081.0}, {"date": "2024-10-10", "close": 72.51, "volume": 193643.0}, {"date": "2024-10-11", "close": 73.29, "volume": 175265.0}, {"date": "2024-10-14", "close": 74.95, "volume": 163709.0}, {"date": "2024-10-15", "close": 74.84, "volume": 210336.0}, {"date": "2024-10-16", "close": 74.43, "volume": 233704.0}, {"date": "2024-10-17", "close": 74.12, "volume": 248431.0}, {"date": "2024-10-18", "close": 73.05, "volume": 214123.0}, {"date": "2024-10-21", "close": 71.72, "volume": 183759.0}, {"date": "2024-10-22", "close": 72.02, "volume": 142330.0}, {"date": "2024-10-23", "close": 73.44, "volume": 394392.0}, {"date": "2024-10-24", "close": 72.77, "volume": 344798.0}, {"date": "2024-10-25", "close": 72.09, "volume": 326105.0}, {"date": "2024-10-28", "close": 73.33, "volume": 530809.0}, {"date": "2024-10-29", "close": 74.99, "volume": 507579.0}, {"date": "2024-10-30", "close": 82.12, "volume": 1105918.0}, {"date": "2024-10-31", "close": 80.92, "volume": 525921.0}, {"date": "2024-11-01", "close": 79.7, "volume": 404809.0}, {"date": "2024-11-04", "close": 80.59, "volume": 364238.0}, {"date": "2024-11-05", "close": 81.28, "volume": 319845.0}, {"date": "2024-11-06", "close": 88.98, "volume": 626855.0}, {"date": "2024-11-07", "close": 90.37, "volume": 562580.0}, {"date": "2024-11-08", "close": 91.23, "volume": 571295.0}, {"date": "2024-11-11", "close": 90.83, "volume": 428280.0}, {"date": "2024-11-12", "close": 89.26, "volume": 375987.0}, {"date": "2024-11-13", "close": 89.85, "volume": 369792.0}, {"date": "2024-11-14", "close": 84.82, "volume": 463304.0}, {"date": "2024-11-15", "close": 87.2, "volume": 751836.0}, {"date": "2024-11-18", "close": 87.34, "volume": 449472.0}, {"date": "2024-11-19", "close": 87.77, "volume": 234888.0}, {"date": "2024-11-20", "close": 87.29, "volume": 260791.0}, {"date": "2024-11-21", "close": 88.82, "volume": 299075.0}, {"date": "2024-11-22", "close": 90.08, "volume": 337331.0}, {"date": "2024-11-25", "close": 91.57, "volume": 463693.0}, {"date": "2024-11-26", "close": 91.43, "volume": 185413.0}, {"date": "2024-11-27", "close": 90.75, "volume": 223971.0}, {"date": "2024-11-29", "close": 91.41, "volume": 202394.0}, {"date": "2024-12-02", "close": 91.57, "volume": 521073.0}, {"date": "2024-12-03", "close": 90.8, "volume": 235180.0}, {"date": "2024-12-04", "close": 91.64, "volume": 318389.0}, {"date": "2024-12-05", "close": 91.69, "volume": 238465.0}, {"date": "2024-12-06", "close": 91.2, "volume": 361193.0}, {"date": "2024-12-09", "close": 87.92, "volume": 374455.0}, {"date": "2024-12-10", "close": 88.27, "volume": 331777.0}, {"date": "2024-12-11", "close": 88.8, "volume": 233589.0}, {"date": "2024-12-12", "close": 89.4, "volume": 331698.0}, {"date": "2024-12-13", "close": 88.75, "volume": 228978.0}, {"date": "2024-12-16", "close": 91.47, "volume": 316471.0}, {"date": "2024-12-17", "close": 90.24, "volume": 362213.0}, {"date": "2024-12-18", "close": 85.98, "volume": 482386.0}, {"date": "2024-12-19", "close": 88.41, "volume": 549201.0}, {"date": "2024-12-20", "close": 87.28, "volume": 2115564.0}, {"date": "2024-12-23", "close": 89.21, "volume": 293613.0}, {"date": "2024-12-24", "close": 91.06, "volume": 136208.0}, {"date": "2024-12-26", "close": 92.11, "volume": 277126.0}, {"date": "2024-12-27", "close": 90.87, "volume": 224495.0}, {"date": "2024-12-30", "close": 90.13, "volume": 170010.0}, {"date": "2024-12-31", "close": 90.85, "volume": 398961.0}, {"date": "2025-01-02", "close": 92.76, "volume": 532365.0}, {"date": "2025-01-03", "close": 94.97, "volume": 468481.0}, {"date": "2025-01-06", "close": 94.65, "volume": 432595.0}, {"date": "2025-01-07", "close": 93.54, "volume": 505627.0}, {"date": "2025-01-08", "close": 94.41, "volume": 312365.0}, {"date": "2025-01-10", "close": 91.66, "volume": 251543.0}, {"date": "2025-01-13", "close": 94.3, "volume": 289969.0}, {"date": "2025-01-14", "close": 95.71, "volume": 406929.0}, {"date": "2025-01-15", "close": 97.45, "volume": 385856.0}, {"date": "2025-01-16", "close": 97.34, "volume": 311813.0}, {"date": "2025-01-17", "close": 98.17, "volume": 225066.0}, {"date": "2025-01-21", "close": 99.1, "volume": 385054.0}, {"date": "2025-01-22", "close": 99.61, "volume": 257190.0}, {"date": "2025-01-23", "close": 100.35, "volume": 283001.0}, {"date": "2025-01-24", "close": 99.62, "volume": 213973.0}, {"date": "2025-01-27", "close": 97.2, "volume": 331147.0}, {"date": "2025-01-28", "close": 98.03, "volume": 323714.0}, {"date": "2025-01-29", "close": 99.86, "volume": 349502.0}, {"date": "2025-01-30", "close": 102.42, "volume": 765415.0}, {"date": "2025-01-31", "close": 107.13, "volume": 920591.0}, {"date": "2025-02-03", "close": 104.75, "volume": 646073.0}, {"date": "2025-02-04", "close": 107.6, "volume": 482596.0}, {"date": "2025-02-05", "close": 110.11, "volume": 444515.0}, {"date": "2025-02-06", "close": 109.17, "volume": 363712.0}, {"date": "2025-02-07", "close": 107.11, "volume": 437891.0}, {"date": "2025-02-10", "close": 107.87, "volume": 380296.0}, {"date": "2025-02-11", "close": 106.33, "volume": 396995.0}, {"date": "2025-02-12", "close": 105.0, "volume": 423112.0}, {"date": "2025-02-13", "close": 103.32, "volume": 435291.0}, {"date": "2025-02-14", "close": 103.47, "volume": 401291.0}, {"date": "2025-02-18", "close": 105.91, "volume": 372903.0}, {"date": "2025-02-19", "close": 106.51, "volume": 390190.0}, {"date": "2025-02-20", "close": 105.27, "volume": 379431.0}, {"date": "2025-02-21", "close": 97.67, "volume": 530971.0}, {"date": "2025-02-24", "close": 97.95, "volume": 559295.0}, {"date": "2025-02-25", "close": 98.01, "volume": 381135.0}, {"date": "2025-02-26", "close": 101.96, "volume": 446090.0}, {"date": "2025-02-27", "close": 100.07, "volume": 559592.0}, {"date": "2025-02-28", "close": 102.31, "volume": 526926.0}, {"date": "2025-03-03", "close": 99.85, "volume": 443743.0}, {"date": "2025-03-04", "close": 98.29, "volume": 365391.0}, {"date": "2025-03-05", "close": 99.94, "volume": 318654.0}, {"date": "2025-03-06", "close": 93.97, "volume": 333716.0}, {"date": "2025-03-07", "close": 90.82, "volume": 737494.0}, {"date": "2025-03-10", "close": 89.88, "volume": 515824.0}, {"date": "2025-03-11", "close": 93.66, "volume": 457585.0}, {"date": "2025-03-12", "close": 95.27, "volume": 703065.0}, {"date": "2025-03-13", "close": 93.51, "volume": 507563.0}, {"date": "2025-03-14", "close": 97.32, "volume": 713691.0}, {"date": "2025-03-17", "close": 97.35, "volume": 409182.0}, {"date": "2025-03-18", "close": 95.88, "volume": 347539.0}, {"date": "2025-03-19", "close": 99.45, "volume": 281354.0}, {"date": "2025-03-20", "close": 98.74, "volume": 282884.0}, {"date": "2025-03-21", "close": 98.81, "volume": 872199.0}, {"date": "2025-03-24", "close": 103.29, "volume": 326134.0}, {"date": "2025-03-25", "close": 101.97, "volume": 324072.0}, {"date": "2025-03-26", "close": 101.28, "volume": 200302.0}, {"date": "2025-03-27", "close": 102.89, "volume": 290677.0}, {"date": "2025-03-28", "close": 102.1, "volume": 444535.0}, {"date": "2025-03-31", "close": 100.64, "volume": 477266.0}, {"date": "2025-04-01", "close": 101.97, "volume": 316916.0}, {"date": "2025-04-02", "close": 105.78, "volume": 482969.0}, {"date": "2025-04-03", "close": 100.91, "volume": 424293.0}, {"date": "2025-04-04", "close": 98.02, "volume": 794611.0}, {"date": "2025-04-07", "close": 98.72, "volume": 1017498.0}, {"date": "2025-04-08", "close": 98.77, "volume": 693608.0}, {"date": "2025-04-09", "close": 106.48, "volume": 983996.0}, {"date": "2025-04-10", "close": 102.78, "volume": 464608.0}, {"date": "2025-04-11", "close": 103.78, "volume": 308884.0}, {"date": "2025-04-14", "close": 104.66, "volume": 519682.0}, {"date": "2025-04-15", "close": 106.36, "volume": 385969.0}, {"date": "2025-04-16", "close": 106.7, "volume": 910148.0}, {"date": "2025-04-17", "close": 106.04, "volume": 434983.0}, {"date": "2025-04-21", "close": 97.32, "volume": 795350.0}, {"date": "2025-04-22", "close": 102.14, "volume": 513934.0}, {"date": "2025-04-23", "close": 105.08, "volume": 592369.0}, {"date": "2025-04-24", "close": 104.45, "volume": 299336.0}, {"date": "2025-04-25", "close": 105.41, "volume": 275850.0}, {"date": "2025-04-28", "close": 106.45, "volume": 352043.0}, {"date": "2025-04-29", "close": 107.71, "volume": 308763.0}, {"date": "2025-04-30", "close": 106.2, "volume": 432084.0}, {"date": "2025-05-01", "close": 107.24, "volume": 771045.0}, {"date": "2025-05-02", "close": 114.4, "volume": 791269.0}, {"date": "2025-05-05", "close": 113.97, "volume": 474607.0}, {"date": "2025-05-06", "close": 112.81, "volume": 591288.0}, {"date": "2025-05-07", "close": 114.74, "volume": 661669.0}, {"date": "2025-05-08", "close": 115.88, "volume": 856261.0}, {"date": "2025-05-09", "close": 136.25, "volume": 1962905.0}, {"date": "2025-05-12", "close": 131.89, "volume": 1073203.0}, {"date": "2025-05-13", "close": 127.55, "volume": 778066.0}, {"date": "2025-05-14", "close": 129.72, "volume": 600083.0}, {"date": "2025-05-15", "close": 130.4, "volume": 401283.0}, {"date": "2025-05-16", "close": 134.74, "volume": 623672.0}, {"date": "2025-05-19", "close": 134.91, "volume": 565921.0}, {"date": "2025-05-20", "close": 133.28, "volume": 267122.0}, {"date": "2025-05-21", "close": 130.7, "volume": 274506.0}, {"date": "2025-05-22", "close": 128.46, "volume": 294180.0}, {"date": "2025-05-23", "close": 128.5, "volume": 675719.0}, {"date": "2025-05-27", "close": 129.7, "volume": 413949.0}, {"date": "2025-05-28", "close": 132.65, "volume": 638231.0}, {"date": "2025-05-29", "close": 129.79, "volume": 503505.0}, {"date": "2025-05-30", "close": 132.03, "volume": 563279.0}, {"date": "2025-06-02", "close": 133.27, "volume": 393273.0}, {"date": "2025-06-03", "close": 129.87, "volume": 650836.0}, {"date": "2025-06-04", "close": 129.3, "volume": 234884.0}, {"date": "2025-06-05", "close": 127.85, "volume": 382480.0}, {"date": "2025-06-06", "close": 128.23, "volume": 252837.0}, {"date": "2025-06-09", "close": 121.39, "volume": 551336.0}, {"date": "2025-06-10", "close": 119.18, "volume": 382300.0}, {"date": "2025-06-11", "close": 120.04, "volume": 361771.0}, {"date": "2025-06-12", "close": 119.94, "volume": 457620.0}, {"date": "2025-06-13", "close": 121.84, "volume": 353626.0}, {"date": "2025-06-16", "close": 123.31, "volume": 549248.0}, {"date": "2025-06-17", "close": 122.91, "volume": 318575.0}, {"date": "2025-06-18", "close": 124.5, "volume": 423877.0}, {"date": "2025-06-20", "close": 125.08, "volume": 951239.0}, {"date": "2025-06-23", "close": 128.03, "volume": 367606.0}, {"date": "2025-06-24", "close": 126.28, "volume": 398737.0}, {"date": "2025-06-25", "close": 123.16, "volume": 333270.0}, {"date": "2025-06-26", "close": 125.38, "volume": 348492.0}, {"date": "2025-06-27", "close": 128.49, "volume": 1296240.0}, {"date": "2025-06-30", "close": 127.23, "volume": 343048.0}, {"date": "2025-07-01", "close": 124.4, "volume": 462372.0}, {"date": "2025-07-02", "close": 121.83, "volume": 508034.0}, {"date": "2025-07-03", "close": 123.05, "volume": 287275.0}, {"date": "2025-07-07", "close": 121.66, "volume": 357608.0}, {"date": "2025-07-08", "close": 120.0, "volume": 388911.0}, {"date": "2025-07-09", "close": 120.4, "volume": 259255.0}, {"date": "2025-07-10", "close": 118.85, "volume": 385432.0}, {"date": "2025-07-11", "close": 117.99, "volume": 283945.0}, {"date": "2025-07-14", "close": 118.77, "volume": 285426.0}, {"date": "2025-07-15", "close": 117.85, "volume": 354555.0}, {"date": "2025-07-16", "close": 116.52, "volume": 449447.0}, {"date": "2025-07-17", "close": 116.58, "volume": 440694.0}, {"date": "2025-07-18", "close": 117.08, "volume": 355244.0}, {"date": "2025-07-21", "close": 116.15, "volume": 424588.0}, {"date": "2025-07-22", "close": 114.65, "volume": 525718.0}, {"date": "2025-07-23", "close": 114.55, "volume": 289525.0}, {"date": "2025-07-24", "close": 114.3, "volume": 276956.0}, {"date": "2025-07-25", "close": 115.12, "volume": 304838.0}, {"date": "2025-07-28", "close": 113.83, "volume": 398236.0}, {"date": "2025-07-29", "close": 113.94, "volume": 285834.0}, {"date": "2025-07-30", "close": 114.12, "volume": 331915.0}, {"date": "2025-07-31", "close": 114.27, "volume": 360919.0}, {"date": "2025-08-01", "close": 114.77, "volume": 401312.0}, {"date": "2025-08-04", "close": 114.59, "volume": 289627.0}, {"date": "2025-08-05", "close": 115.33, "volume": 322263.0}, {"date": "2025-08-06", "close": 119.82, "volume": 469485.0}, {"date": "2025-08-07", "close": 119.23, "volume": 960680.0}, {"date": "2025-08-08", "close": 121.84, "volume": 727333.0}, {"date": "2025-08-11", "close": 120.22, "volume": 494605.0}, {"date": "2025-08-12", "close": 126.99, "volume": 432964.0}, {"date": "2025-08-13", "close": 129.19, "volume": 551058.0}, {"date": "2025-08-14", "close": 128.31, "volume": 383186.0}, {"date": "2025-08-15", "close": 128.8, "volume": 336915.0}, {"date": "2025-08-18", "close": 128.53, "volume": 371012.0}, {"date": "2025-08-19", "close": 129.24, "volume": 234488.0}, {"date": "2025-08-20", "close": 130.47, "volume": 310705.0}, {"date": "2025-08-21", "close": 132.89, "volume": 269414.0}, {"date": "2025-08-22", "close": 134.88, "volume": 560614.0}, {"date": "2025-08-25", "close": 135.33, "volume": 379637.0}, {"date": "2025-08-26", "close": 135.9, "volume": 535557.0}, {"date": "2025-08-27", "close": 134.58, "volume": 389641.0}, {"date": "2025-08-28", "close": 131.77, "volume": 431845.0}, {"date": "2025-08-29", "close": 130.95, "volume": 317039.0}, {"date": "2025-09-02", "close": 132.35, "volume": 296056.0}, {"date": "2025-09-03", "close": 134.43, "volume": 424245.0}, {"date": "2025-09-04", "close": 134.77, "volume": 288172.0}, {"date": "2025-09-05", "close": 134.45, "volume": 239454.0}, {"date": "2025-09-08", "close": 136.28, "volume": 290856.0}, {"date": "2025-09-09", "close": 136.2, "volume": 317900.0}, {"date": "2025-09-10", "close": 133.14, "volume": 322677.0}, {"date": "2025-09-11", "close": 138.6, "volume": 416613.0}, {"date": "2025-09-12", "close": 137.31, "volume": 228831.0}, {"date": "2025-09-15", "close": 135.41, "volume": 256500.0}, {"date": "2025-09-16", "close": 135.6, "volume": 246821.0}, {"date": "2025-09-17", "close": 136.11, "volume": 232415.0}, {"date": "2025-09-18", "close": 139.64, "volume": 358860.0}, {"date": "2025-09-19", "close": 140.59, "volume": 918821.0}, {"date": "2025-09-22", "close": 143.36, "volume": 439887.0}, {"date": "2025-09-23", "close": 144.09, "volume": 881887.0}, {"date": "2025-09-24", "close": 145.27, "volume": 300561.0}, {"date": "2025-09-25", "close": 147.88, "volume": 315563.0}, {"date": "2025-09-26", "close": 152.18, "volume": 406694.0}, {"date": "2025-09-29", "close": 153.55, "volume": 456388.0}, {"date": "2025-09-30", "close": 154.45, "volume": 314146.0}, {"date": "2025-10-01", "close": 150.28, "volume": 297969.0}, {"date": "2025-10-02", "close": 149.95, "volume": 317025.0}, {"date": "2025-10-03", "close": 148.49, "volume": 360256.0}, {"date": "2025-10-06", "close": 149.87, "volume": 211899.0}, {"date": "2025-10-07", "close": 144.59, "volume": 423310.0}, {"date": "2025-10-08", "close": 146.32, "volume": 259105.0}, {"date": "2025-10-09", "close": 143.59, "volume": 256349.0}, {"date": "2025-10-10", "close": 142.58, "volume": 242271.0}, {"date": "2025-10-13", "close": 145.11, "volume": 267998.0}, {"date": "2025-10-14", "close": 149.73, "volume": 364101.0}, {"date": "2025-10-15", "close": 148.62, "volume": 309529.0}, {"date": "2025-10-16", "close": 147.6, "volume": 276194.0}, {"date": "2025-10-17", "close": 151.33, "volume": 230380.0}, {"date": "2025-10-20", "close": 153.1, "volume": 194730.0}, {"date": "2025-10-21", "close": 153.08, "volume": 254728.0}, {"date": "2025-10-22", "close": 152.24, "volume": 218722.0}, {"date": "2025-10-23", "close": 153.04, "volume": 195664.0}, {"date": "2025-10-24", "close": 152.97, "volume": 205374.0}, {"date": "2025-10-27", "close": 153.84, "volume": 185887.0}, {"date": "2025-10-28", "close": 153.98, "volume": 156616.0}, {"date": "2025-10-29", "close": 141.04, "volume": 639778.0}, {"date": "2025-10-30", "close": 141.77, "volume": 494656.0}, {"date": "2025-10-31", "close": 98.02, "volume": 3507431.0}, {"date": "2025-11-03", "close": 95.6, "volume": 1884866.0}, {"date": "2025-11-04", "close": 92.22, "volume": 1211082.0}, {"date": "2025-11-05", "close": 97.49, "volume": 1071332.0}, {"date": "2025-11-06", "close": 95.14, "volume": 791786.0}, {"date": "2025-11-07", "close": 94.89, "volume": 703165.0}, {"date": "2025-11-10", "close": 95.19, "volume": 484348.0}, {"date": "2025-11-11", "close": 96.51, "volume": 529971.0}, {"date": "2025-11-12", "close": 96.86, "volume": 699633.0}, {"date": "2025-11-13", "close": 96.26, "volume": 600754.0}, {"date": "2025-11-14", "close": 96.47, "volume": 523087.0}, {"date": "2025-11-17", "close": 93.78, "volume": 516525.0}, {"date": "2025-11-18", "close": 95.75, "volume": 499035.0}, {"date": "2025-11-19", "close": 95.8, "volume": 491156.0}, {"date": "2025-11-20", "close": 93.78, "volume": 609155.0}, {"date": "2025-11-21", "close": 93.37, "volume": 755592.0}, {"date": "2025-11-24", "close": 89.36, "volume": 1682719.0}, {"date": "2025-11-25", "close": 89.61, "volume": 1100038.0}, {"date": "2025-11-26", "close": 92.49, "volume": 657990.0}, {"date": "2025-11-28", "close": 92.56, "volume": 256337.0}, {"date": "2025-12-01", "close": 93.83, "volume": 545936.0}, {"date": "2025-12-02", "close": 94.27, "volume": 673010.0}, {"date": "2025-12-03", "close": 94.35, "volume": 801128.0}, {"date": "2025-12-04", "close": 96.11, "volume": 627911.0}, {"date": "2025-12-05", "close": 94.54, "volume": 559860.0}, {"date": "2025-12-08", "close": 93.56, "volume": 538894.0}, {"date": "2025-12-09", "close": 94.1, "volume": 532939.0}, {"date": "2025-12-10", "close": 93.02, "volume": 530446.0}, {"date": "2025-12-11", "close": 93.1, "volume": 633544.0}, {"date": "2025-12-12", "close": 92.88, "volume": 487179.0}, {"date": "2025-12-15", "close": 97.76, "volume": 540380.0}, {"date": "2025-12-16", "close": 100.32, "volume": 782109.0}, {"date": "2025-12-17", "close": 100.0, "volume": 497310.0}, {"date": "2025-12-18", "close": 99.4, "volume": 495595.0}, {"date": "2025-12-19", "close": 100.6, "volume": 859202.0}, {"date": "2025-12-22", "close": 102.73, "volume": 381287.0}, {"date": "2025-12-23", "close": 103.62, "volume": 436752.0}, {"date": "2025-12-24", "close": 103.66, "volume": 186466.0}, {"date": "2025-12-26", "close": 104.68, "volume": 323028.0}, {"date": "2025-12-29", "close": 104.53, "volume": 345147.0}, {"date": "2025-12-30", "close": 104.0, "volume": 322201.0}, {"date": "2025-12-31", "close": 103.47, "volume": 331092.0}, {"date": "2026-01-02", "close": 104.47, "volume": 301591.0}, {"date": "2026-01-05", "close": 109.58, "volume": 485396.0}, {"date": "2026-01-06", "close": 110.53, "volume": 375562.0}, {"date": "2026-01-07", "close": 109.95, "volume": 275492.0}, {"date": "2026-01-08", "close": 113.12, "volume": 313046.0}, {"date": "2026-01-09", "close": 113.57, "volume": 210948.0}, {"date": "2026-01-12", "close": 116.05, "volume": 382881.0}, {"date": "2026-01-13", "close": 114.56, "volume": 231101.0}, {"date": "2026-01-14", "close": 114.69, "volume": 360389.0}, {"date": "2026-01-15", "close": 117.39, "volume": 468163.0}, {"date": "2026-01-16", "close": 116.85, "volume": 313170.0}, {"date": "2026-01-20", "close": 118.27, "volume": 266423.0}, {"date": "2026-01-21", "close": 121.59, "volume": 309147.0}, {"date": "2026-01-22", "close": 121.67, "volume": 248012.0}, {"date": "2026-01-23", "close": 121.28, "volume": 296987.0}, {"date": "2026-01-26", "close": 118.2, "volume": 442367.0}, {"date": "2026-01-27", "close": 115.22, "volume": 606992.0}, {"date": "2026-01-28", "close": 115.92, "volume": 790052.0}, {"date": "2026-01-29", "close": 107.78, "volume": 1516620.0}, {"date": "2026-01-30", "close": 103.55, "volume": 835084.0}, {"date": "2026-02-02", "close": 105.68, "volume": 546424.0}, {"date": "2026-02-03", "close": 99.41, "volume": 795271.0}, {"date": "2026-02-04", "close": 100.45, "volume": 538543.0}, {"date": "2026-02-05", "close": 103.22, "volume": 450328.0}, {"date": "2026-02-06", "close": 104.48, "volume": 332719.0}, {"date": "2026-02-09", "close": 102.62, "volume": 379584.0}, {"date": "2026-02-10", "close": 100.84, "volume": 314802.0}, {"date": "2026-02-11", "close": 95.17, "volume": 381941.0}, {"date": "2026-02-12", "close": 92.92, "volume": 632676.0}, {"date": "2026-02-13", "close": 95.52, "volume": 433035.0}, {"date": "2026-02-17", "close": 95.59, "volume": 336034.0}, {"date": "2026-02-18", "close": 97.61, "volume": 353241.0}, {"date": "2026-02-19", "close": 96.75, "volume": 483819.0}, {"date": "2026-02-20", "close": 96.64, "volume": 422107.0}, {"date": "2026-02-23", "close": 98.54, "volume": 683150.0}, {"date": "2026-02-24", "close": 99.59, "volume": 324441.0}, {"date": "2026-02-25", "close": 96.07, "volume": 484118.0}, {"date": "2026-02-26", "close": 98.76, "volume": 383425.0}, {"date": "2026-02-27", "close": 98.0, "volume": 602726.0}, {"date": "2026-03-02", "close": 99.81, "volume": 550656.0}, {"date": "2026-03-03", "close": 102.7, "volume": 345758.0}, {"date": "2026-03-04", "close": 100.64, "volume": 530693.0}, {"date": "2026-03-05", "close": 102.04, "volume": 235830.0}, {"date": "2026-03-06", "close": 102.05, "volume": 265360.0}, {"date": "2026-03-09", "close": 103.13, "volume": 332208.0}, {"date": "2026-03-10", "close": 101.12, "volume": 305365.0}, {"date": "2026-03-11", "close": 101.1, "volume": 354546.0}, {"date": "2026-03-12", "close": 103.84, "volume": 294173.0}, {"date": "2026-03-13", "close": 105.11, "volume": 246712.0}, {"date": "2026-03-16", "close": 105.07, "volume": 315583.0}, {"date": "2026-03-17", "close": 106.64, "volume": 329167.0}, {"date": "2026-03-18", "close": 105.64, "volume": 351449.0}, {"date": "2026-03-19", "close": 106.98, "volume": 381703.0}, {"date": "2026-03-20", "close": 106.49, "volume": 1597548.0}, {"date": "2026-03-23", "close": 109.64, "volume": 352540.0}, {"date": "2026-03-24", "close": 113.08, "volume": 395273.0}, {"date": "2026-03-25", "close": 115.98, "volume": 270473.0}, {"date": "2026-03-26", "close": 116.39, "volume": 310127.0}, {"date": "2026-03-27", "close": 114.61, "volume": 296816.0}, {"date": "2026-03-30", "close": 114.03, "volume": 404766.0}, {"date": "2026-03-31", "close": 115.25, "volume": 364466.0}, {"date": "2026-04-01", "close": 116.66, "volume": 205537.0}, {"date": "2026-04-02", "close": 117.9, "volume": 167529.0}, {"date": "2026-04-06", "close": 117.2, "volume": 197600.0}, {"date": "2026-04-07", "close": 114.94, "volume": 315822.0}, {"date": "2026-04-08", "close": 118.0, "volume": 498601.0}, {"date": "2026-04-09", "close": 114.26, "volume": 327458.0}, {"date": "2026-04-10", "close": 112.04, "volume": 227213.0}, {"date": "2026-04-13", "close": 113.13, "volume": 212034.0}, {"date": "2026-04-14", "close": 113.57, "volume": 203233.0}, {"date": "2026-04-15", "close": 112.49, "volume": 208050.0}, {"date": "2026-04-16", "close": 116.0, "volume": 192571.0}, {"date": "2026-04-17", "close": 117.91, "volume": 284530.0}, {"date": "2026-04-20", "close": 118.74, "volume": 200477.0}, {"date": "2026-04-21", "close": 117.76, "volume": 250175.0}, {"date": "2026-04-22", "close": 117.66, "volume": 155088.0}, {"date": "2026-04-23", "close": 110.33, "volume": 414740.0}, {"date": "2026-04-24", "close": 107.63, "volume": 546379.0}, {"date": "2026-04-27", "close": 112.39, "volume": 249735.0}, {"date": "2026-04-28", "close": 113.16, "volume": 324099.0}, {"date": "2026-04-29", "close": 114.62, "volume": 344092.0}, {"date": "2026-04-30", "close": 115.22, "volume": 225030.0}, {"date": "2026-05-01", "close": 113.86, "volume": 259700.0}, {"date": "2026-05-04", "close": 113.37, "volume": 292556.0}, {"date": "2026-05-05", "close": 118.07, "volume": 304952.0}, {"date": "2026-05-06", "close": 115.31, "volume": 238572.0}, {"date": "2026-05-07", "close": 117.0, "volume": 382982.0}, {"date": "2026-05-08", "close": 133.73, "volume": 702998.0}, {"date": "2026-05-11", "close": 130.23, "volume": 451603.0}, {"date": "2026-05-12", "close": 128.48, "volume": 239675.0}, {"date": "2026-05-13", "close": 128.8, "volume": 322069.0}, {"date": "2026-05-14", "close": 126.51, "volume": 258470.0}, {"date": "2026-05-15", "close": 122.93, "volume": 214227.0}, {"date": "2026-05-18", "close": 127.85, "volume": 256074.0}, {"date": "2026-05-19", "close": 126.02, "volume": 234304.0}, {"date": "2026-05-20", "close": 126.01, "volume": 344450.0}, {"date": "2026-05-21", "close": 124.08, "volume": 239805.0}, {"date": "2026-05-22", "close": 125.15, "volume": 248582.0}, {"date": "2026-05-26", "close": 124.27, "volume": 234932.0}, {"date": "2026-05-27", "close": 122.54, "volume": 284787.0}, {"date": "2026-05-28", "close": 121.13, "volume": 240616.0}, {"date": "2026-05-29", "close": 117.8, "volume": 516920.0}, {"date": "2026-06-01", "close": 122.07, "volume": 326635.0}, {"date": "2026-06-02", "close": 122.26, "volume": 197524.0}, {"date": "2026-06-03", "close": 123.06, "volume": 350848.0}, {"date": "2026-06-04", "close": 124.45, "volume": 242454.0}, {"date": "2026-06-05", "close": 126.65, "volume": 287164.0}, {"date": "2026-06-08", "close": 126.33, "volume": 228517.0}, {"date": "2026-06-09", "close": 126.08, "volume": 173120.0}, {"date": "2026-06-10", "close": 130.25, "volume": 258506.0}, {"date": "2026-06-11", "close": 131.89, "volume": 211426.0}, {"date": "2026-06-12", "close": 128.4, "volume": 296082.0}, {"date": "2026-06-15", "close": 117.65, "volume": 374515.0}, {"date": "2026-06-16", "close": 117.89, "volume": 406323.0}, {"date": "2026-06-17", "close": 117.34, "volume": 277494.0}, {"date": "2026-06-18", "close": 119.07, "volume": 483522.0}, {"date": "2026-06-22", "close": 119.28, "volume": 471575.0}, {"date": "2026-06-23", "close": 120.73, "volume": 314493.0}, {"date": "2026-06-24", "close": 122.81, "volume": 279656.0}, {"date": "2026-06-25", "close": 124.16, "volume": 355879.0}, {"date": "2026-06-26", "close": 127.53, "volume": 901745.0}, {"date": "2026-06-29", "close": 123.85, "volume": 410183.0}, {"date": "2026-06-30", "close": 124.66, "volume": 277200.0}, {"date": "2026-07-01", "close": 128.23, "volume": 318932.0}, {"date": "2026-07-02", "close": 129.88, "volume": 294034.0}, {"date": "2026-07-06", "close": 129.56, "volume": 394596.0}, {"date": "2026-07-07", "close": 135.55, "volume": 464696.0}, {"date": "2026-07-08", "close": 130.85, "volume": 321310.0}, {"date": "2026-07-09", "close": 131.32, "volume": 316206.0}, {"date": "2026-07-10", "close": 130.9, "volume": 301003.0}, {"date": "2026-07-13", "close": 133.18, "volume": 258111.0}, {"date": "2026-07-14", "close": 132.11, "volume": 252407.0}, {"date": "2026-07-15", "close": 115.82, "volume": 753161.0}, {"date": "2026-07-16", "close": 116.22, "volume": 489305.0}, {"date": "2026-07-17", "close": 118.0, "volume": 577094.0}, {"date": "2026-07-20", "close": 115.04, "volume": 232781.0}, {"date": "2026-07-21", "close": 116.35, "volume": 369483.0}, {"date": "2026-07-22", "close": 112.08, "volume": 335687.0}, {"date": "2026-07-23", "close": 115.13, "volume": 283541.0}, {"date": "2026-07-24", "close": 115.84, "volume": 219942.0}], "refreshing": true}