{"ticker": "NUTX", "overview": {"cik": "1479681", "ticker": "NUTX", "name": "Nutex Health Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "CERT", "date": "2026-09-22", "title": "Form CERT", "accession": "0000876796-26-000018", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-22", "title": "Form 8-A12B", "accession": "0001628280-26-063013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002018971-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061432", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059602", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058606", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056696", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054274", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054268", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001303609-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920511-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002018971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001922252-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049061", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0002018803-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001919945-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002725", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028852", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028849", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001710", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001922252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0002018971-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001303609-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001920511-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026828", "price_sensitive": true}]}, "description": "Nutex Health Inc. trades as NUTX on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 98 insider filings for the company, from December 2022 to March 2026. Across those, 12 insiders disclosed 20 open-market purchases totalling $1.39M against 1 sale totalling $367.33K. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 1387914.6817, "sell_n": 1, "sell_sum": 367332.8332, "net": 1020581.8485000001, "insiders": 12, "first_date": "2022-12-13", "last_date": "2026-03-20"}, "metrics": {"ticker": "NUTX", "has_prices": true, "as_of": "2026-09-09", "last": 197.68, "prev_close": 190.66, "change": 7.02000000000001, "change_pct": 0.03681946921221027, "session_volume": 184238.0, "vwap_5": 194.26036999318643, "vwap_20": 189.4209954808319, "vwap_60": 174.68942257209847, "vwap_250": 134.14831257170061, "high_52w": 197.68, "low_52w": 87.01, "avg_volume_20": 153103.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001303609-26-000004", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Frank E. Jaumot", "who_key": "Jaumot Frank E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000004/0001303609-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001920511-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Cheryl Yvonne Grenas", "who_key": "Grenas Cheryl Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920511/000192051126000003/0001920511-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0002018971-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Scott J. Saunders", "who_key": "Saunders Scott J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018971/000201897126000003/0002018971-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001922252-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Michael Lee Reed", "who_key": "Reed Michael Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1922252/000192225226000003/0001922252-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0002018803-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Kelvin Spears", "who_key": "Spears Kelvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000201880326000003/0002018803-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "0001919945-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Thomas T. Vo", "who_key": "Vo Thomas T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191994526000003/0001919945-26-000003-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0000919574-26-002725", "src": "13DG", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Nutex Health Inc.", "who_key": "Nutex Health 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-Business Services, NEC", "country": "United States", "headline": "Nutex Health Inc. moves to a 5.9% passive stake in NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/0000919574-26-002725-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0002012383-26-001710", "src": "13DG", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of NUTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001710-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001920511-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Cheryl Yvonne Grenas", "who_key": "Grenas Cheryl Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000192051126000002/0001920511-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "0001303609-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Frank E. Jaumot", "who_key": "Jaumot Frank E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000003/0001303609-26-000003-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "0002018971-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Scott J. Saunders", "who_key": "Saunders Scott J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000201897126000002/0002018971-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "0001922252-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Michael Lee Reed", "who_key": "Reed Michael Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000192225226000002/0001922252-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "0001919945-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Thomas T. Vo", "who_key": "Vo Thomas T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191994526000002/0001919945-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0001303609-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Frank E. Jaumot", "who_key": "Jaumot Frank E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14033.250000000002, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $14K of NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000002/0001303609-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "0001438327-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Warren Hosseinion", "who_key": "Hosseinion Warren", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23706.2196, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "NUTX gets $24K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000143832726000002/0001438327-26-000002-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329206}, {"id": "0002018803-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Kelvin Spears", "who_key": "Spears Kelvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 944.5999999999999, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders pile into NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000201880326000002/0002018803-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001919434-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Pamela W. Montgomery", "who_key": "Montgomery Pamela W.", "role": "Chief Legal Officer-Healthcare", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7020.7221, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191943426000002/0001919434-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0002093295-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Wesley Shane Bamburg", "who_key": "Bamburg Wesley Shane", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000209329526000001/0002093295-26-000001-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001938758-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Jon Christian Bates", "who_key": "Bates Jon Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000193875826000001/0001938758-26-000001-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001919945-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Thomas T. Vo", "who_key": "Vo Thomas T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 260132.9808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191994526000001/0001919945-26-000001-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001438327-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Warren Hosseinion", "who_key": "Hosseinion Warren", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 282292.13759999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000143832726000001/0001438327-26-000001-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001919832-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Michael L. Chang", "who_key": "Chang Michael L.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66305.0256, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191983226000001/0001919832-26-000001-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0002018803-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Kelvin Spears", "who_key": "Spears Kelvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7070.2368, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000201880326000001/0002018803-26-000001-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001919434-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Pamela W. Montgomery", "who_key": "Montgomery Pamela W.", "role": "Chief Legal Officer-Healthcare", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66908.5824, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191943426000001/0001919434-26-000001-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001486189-26-000003", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Elisa Luqman V", "who_key": "Luqman Elisa V", "role": "Chief Legal Officer - SEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67598.36159999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618926000003/0001486189-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001938758-25-000005", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Jon Christian Bates", "who_key": "Bates Jon Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102532.425, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 5 buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000193875825000005/0001938758-25-000005-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493366}, {"id": "0001303609-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Frank E. Jaumot", "who_key": "Jaumot Frank E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000001/0001303609-26-000001-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686326}, {"id": "0001920511-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Cheryl Yvonne Grenas", "who_key": "Grenas Cheryl Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000192051126000001/0001920511-26-000001-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686326}, {"id": "0001922252-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Michael Lee Reed", "who_key": "Reed Michael Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000192225226000001/0001922252-26-000001-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686326}, {"id": "0002018971-26-000001", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Scott J. Saunders", "who_key": "Saunders Scott J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NUTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000201897126000001/0002018971-26-000001-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686326}], "recent_buys": [{"id": "0001303609-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Frank E. Jaumot", "who_key": "Jaumot Frank E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14033.250000000002, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $14K of NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000002/0001303609-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "0001438327-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Warren Hosseinion", "who_key": "Hosseinion Warren", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23706.2196, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "NUTX gets $24K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000143832726000002/0001438327-26-000002-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329206}, {"id": "0002018803-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Kelvin Spears", "who_key": "Spears Kelvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 944.5999999999999, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders pile into NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000201880326000002/0002018803-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001919434-26-000002", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Pamela W. Montgomery", "who_key": "Montgomery Pamela W.", "role": "Chief Legal Officer-Healthcare", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7020.7221, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000191943426000002/0001919434-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001938758-25-000005", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Jon Christian Bates", "who_key": "Bates Jon Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102532.425, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 5 buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000193875825000005/0001938758-25-000005-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493366}, {"id": "0001486189-25-000017", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Jon Christian Bates", "who_key": "Bates Jon Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 81810.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders now buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618925000017/0001486189-25-000017-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "0001486189-24-000043", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Jon Christian Bates", "who_key": "Bates Jon Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28969.515, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 6 insiders into NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000043/0001486189-24-000043-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155766}, {"id": "0001486189-24-000042", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Joshua DeTillio", "who_key": "DeTillio Joshua", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33210.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders pile into NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000042/0001486189-24-000042-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158646}, {"id": "0001486189-24-000028", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Joshua DeTillio", "who_key": "DeTillio Joshua", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10800.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 7 buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000028/0001486189-24-000028-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258006}, {"id": "0001486189-24-000027", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Thomas T. Vo", "who_key": "Vo Thomas T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50366.49999999999, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "7 insiders now buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000027/0001486189-24-000027-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276726}, {"id": "0001486189-23-000042", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Thomas T. Vo", "who_key": "Vo Thomas T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 113899.20000000001, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 8 buying NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000042/0001486189-23-000042-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553206}, {"id": "0001486189-23-000041", "src": "INSIDERS", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health, Inc.", "who": "Joshua DeTillio", "who_key": "DeTillio Joshua", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34174.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying NUTX \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000041/0001486189-23-000041-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560406}], "institutional": [{"id": "13DG-0000919574-26-002725", "src": "13DG", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "Nutex Health Inc.", "who_key": "Nutex Health 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-Business Services, NEC", "country": "United States", "headline": "Nutex Health Inc. moves to a 5.9% passive stake in NUTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/0000919574-26-002725-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0002012383-26-001710", "src": "13DG", "ticker": "NUTX", "cik": "1479681", "company": "Nutex Health Inc.", "company_raw": "Nutex Health Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of NUTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001710-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nutex Health Inc. - Common Stock", "new_value": "Nutex Health Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001479681", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001479681", "applied": 1, "detected_at": "2026-10-26T09:58:34.071043"}]}, "key_people": [{"who": "Thomas T. Vo", "who_key": "Vo Thomas T.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 983800.1499999999, "sold": 0, "net": 983800.1499999999, "trades": 4, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50366.49999999999, "date": "2024-05-30", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000027/0001486189-24-000027-index.htm"}, {"action": "BUY", "amount": 113899.20000000001, "date": "2023-11-20", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000042/0001486189-23-000042-index.htm"}, {"action": "BUY", "amount": 296033.29, "date": "2023-08-31", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000024/0001486189-23-000024-index.htm"}, {"action": "BUY", "amount": 523501.16, "date": "2023-05-26", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000002/0001486189-23-000002-index.htm"}], "latest": {"action": "BUY", "amount": 50366.49999999999, "date": "2024-05-30", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000027/0001486189-24-000027-index.htm"}}, {"who": "Premier Macy Management Holdings, LLC", "who_key": "Premier Macy Management Holdings, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 367332.8332, "net": -367332.8332, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367332.8332, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000106299322023884/0001062993-22-023884-index.htm"}], "latest": {"action": "SELL", "amount": 367332.8332, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000106299322023884/0001062993-22-023884-index.htm"}}, {"who": "Jon Christian Bates", "who_key": "Bates Jon Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 221657.94, "sold": 0, "net": 221657.94, "trades": 4, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 102532.425, "date": "2025-11-25", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000193875825000005/0001938758-25-000005-index.htm"}, {"action": "BUY", "amount": 81810.0, "date": "2025-04-08", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618925000017/0001486189-25-000017-index.htm"}, {"action": "BUY", "amount": 28969.515, "date": "2024-08-22", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000043/0001486189-24-000043-index.htm"}, {"action": "BUY", "amount": 8346.0, "date": "2023-06-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000007/0001486189-23-000007-index.htm"}], "latest": {"action": "BUY", "amount": 102532.425, "date": "2025-11-25", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000193875825000005/0001938758-25-000005-index.htm"}}, {"who": "Joshua DeTillio", "who_key": "DeTillio Joshua", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 78184.0, "sold": 0, "net": 78184.0, "trades": 3, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 33210.0, "date": "2024-08-20", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000042/0001486189-24-000042-index.htm"}, {"action": "BUY", "amount": 10800.0, "date": "2024-06-12", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000028/0001486189-24-000028-index.htm"}, {"action": "BUY", "amount": 34174.0, "date": "2023-11-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000041/0001486189-23-000041-index.htm"}], "latest": {"action": "BUY", "amount": 33210.0, "date": "2024-08-20", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618924000042/0001486189-24-000042-index.htm"}}, {"who": "Warren Hosseinion", "who_key": "Hosseinion Warren", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 23706.2196, "sold": 0, "net": 23706.2196, "trades": 1, "top_score": 37.2, "lean": "buying", "history": [{"action": "BUY", "amount": 23706.2196, "date": "2026-03-19", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000143832726000002/0001438327-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 23706.2196, "date": "2026-03-19", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000143832726000002/0001438327-26-000002-index.htm"}}, {"who": "John J. Waters", "who_key": "Waters John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23450.0, "sold": 0, "net": 23450.0, "trades": 1, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 23450.0, "date": "2023-05-18", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000001/0001486189-23-000001-index.htm"}], "latest": {"action": "BUY", "amount": 23450.0, "date": "2023-05-18", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000001/0001486189-23-000001-index.htm"}}, {"who": "Mitchell Creem", "who_key": "Creem Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21415.0, "sold": 0, "net": 21415.0, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21415.0, "date": "2023-06-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000005/0001486189-23-000005-index.htm"}], "latest": {"action": "BUY", "amount": 21415.0, "date": "2023-06-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000148618923000005/0001486189-23-000005-index.htm"}}, {"who": "Frank E. Jaumot", "who_key": "Jaumot Frank E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14033.250000000002, "sold": 0, "net": 14033.250000000002, "trades": 1, "top_score": 29.1, "lean": "buying", "history": [{"action": "BUY", "amount": 14033.250000000002, "date": "2026-03-20", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000002/0001303609-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 14033.250000000002, "date": "2026-03-20", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1479681/000130360926000002/0001303609-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "CERT", "date": "2026-09-22", "title": "Form CERT", "accession": "0000876796-26-000018", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-22", "title": "Form 8-A12B", "accession": "0001628280-26-063013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002018971-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061432", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059602", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058606", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056696", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054274", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054268", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001303609-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001920511-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002018971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001922252-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049061", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0002018803-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001919945-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002725", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028852", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028849", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001710", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001922252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0002018971-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001303609-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001920511-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026828", "price_sensitive": true}], "performance": {"ticker": "NUTX", "has_prices": true, "summary": {"n": 20, "avg": 5.7440682785629775, "win_rate": 1.0, "best": 35.60740740740741, "worst": 0.6582501467997652, "as_of": "2026-09-09"}, "buys": [{"who": "Jaumot Frank E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14033.250000000002, "date": "2026-03-20", "score": 29.1, "ref_price": 88.99, "return": 1.2213731879986518}, {"who": "Hosseinion Warren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 23706.2196, "date": "2026-03-19", "score": 37.2, "ref_price": 94.66, "return": 1.0883160785970845}, {"who": "Spears Kelvin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 944.5999999999999, "date": "2026-03-17", "score": 18.5, "ref_price": 94.01, "return": 1.1027550260610572}, {"who": "Montgomery Pamela W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer-Healthcare", "amount": 7020.7221, "date": "2026-03-13", "score": 30.0, "ref_price": 88.8, "return": 1.2261261261261263}, {"who": "Bates Jon Christian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 102532.425, "date": "2025-11-25", "score": 49.0, "ref_price": 119.21, "return": 0.6582501467997652}, {"who": "Bates Jon Christian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 81810.0, "date": "2025-04-08", "score": 49.4, "ref_price": 84.94, "return": 1.3272898516599954}, {"who": "Bates Jon Christian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 28969.515, "date": "2024-08-22", "score": 55.2, "ref_price": 21.51, "return": 8.190144119014413}, {"who": "DeTillio Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 33210.0, "date": "2024-08-20", "score": 43.8, "ref_price": 20.63, "return": 8.58216190014542}, {"who": "DeTillio Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10800.0, "date": "2024-06-12", "score": 46.6, "ref_price": 5.4, "return": 35.60740740740741}, {"who": "Vo Thomas T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50366.49999999999, "date": "2024-05-30", "score": 45.6, "ref_price": 6.67, "return": 28.637181409295355}, {"who": "Vo Thomas T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 113899.20000000001, "date": "2023-11-20", "score": 49.7, "ref_price": 32.9984, "return": 4.990593483320404}, {"who": "DeTillio Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 34174.0, "date": "2023-11-15", "score": 37.3, "ref_price": 36.7932, "return": 4.372731917854386}, {"who": "Vo Thomas T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 296033.29, "date": "2023-08-31", "score": 54.7, "ref_price": 41.5329, "return": 3.759600220548048}, {"who": "Bates Jon Christian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8346.0, "date": "2023-06-15", "score": 38.5, "ref_price": 61.2569, "return": 2.2270650326738703}, {"who": "Creem Mitchell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21415.0, "date": "2023-06-14", "score": 46.2, "ref_price": 62.2619, "return": 2.174975386231387}, {"who": "Montgomery Pamela W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 5140.8, "date": "2023-06-14", "score": 39.1, "ref_price": 62.2619, "return": 2.174975386231387}, {"who": "Grenas Cheryl Yvonne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4300.0, "date": "2023-06-13", "score": 23.7, "ref_price": 63.9118, "return": 2.093012557931399}, {"who": "Reed Michael Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4262.0, "date": "2023-06-13", "score": 23.7, "ref_price": 63.9118, "return": 2.093012557931399}, {"who": "Vo Thomas T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 523501.16, "date": "2023-05-26", "score": 57.7, "ref_price": 72.9714, "return": 1.709006542289171}, {"who": "Waters John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23450.0, "date": "2023-05-18", "score": 36.8, "ref_price": 74.7263, "return": 1.645387233142816}]}, "price_series": [{"date": "2019-11-01", "close": 326.9837, "volume": 11.0}, {"date": "2019-11-04", "close": 374.9813, "volume": 108.0}, {"date": "2019-11-05", "close": 367.4816, "volume": 7.0}, {"date": "2019-11-06", "close": 374.9813, "volume": 44.0}, {"date": "2019-11-07", "close": 374.9813, "volume": 37.0}, {"date": "2019-11-08", "close": 472.4764, "volume": 45.0}, {"date": "2019-11-11", "close": 421.4789, "volume": 8.0}, {"date": "2019-11-12", "close": 353.9823, "volume": 14.0}, {"date": "2019-11-13", "close": 376.4812, "volume": 3.0}, {"date": "2019-11-14", "close": 376.4812, "volume": 17.0}, {"date": "2019-11-15", "close": 407.9796, "volume": 2.0}, {"date": "2019-11-18", "close": 374.9813, "volume": 6.0}, {"date": "2019-11-19", "close": 374.9813, "volume": null}, {"date": "2019-11-20", "close": 382.4809, "volume": 29.0}, {"date": "2019-11-21", "close": 382.4809, "volume": 7.0}, {"date": "2019-11-22", "close": 382.4809, "volume": 4.0}, {"date": "2019-11-25", "close": 352.4824, "volume": 9.0}, {"date": "2019-11-26", "close": 380.981, "volume": 1.0}, {"date": "2019-11-27", "close": 380.981, "volume": 14.0}, {"date": "2019-11-29", "close": 352.4824, "volume": 6.0}, {"date": "2019-12-02", "close": 352.4824, "volume": null}, {"date": "2019-12-03", "close": 352.4824, "volume": 11.0}, {"date": "2019-12-04", "close": 389.9805, "volume": 5.0}, {"date": "2019-12-05", "close": 389.9805, "volume": null}, {"date": "2019-12-06", "close": 389.9805, "volume": 10.0}, {"date": "2019-12-09", "close": 302.9848, "volume": 2.0}, {"date": "2019-12-10", "close": 343.4828, "volume": 20.0}, {"date": "2019-12-11", "close": 378.7311, "volume": 13.0}, {"date": "2019-12-12", "close": 373.4813, "volume": 5.0}, {"date": "2019-12-13", "close": 389.9805, "volume": 35.0}, {"date": "2019-12-16", "close": 307.4846, "volume": 1.0}, {"date": "2019-12-17", "close": 301.4849, "volume": 11.0}, {"date": "2019-12-18", "close": 301.4849, "volume": 1.0}, {"date": "2019-12-19", "close": 301.4849, "volume": null}, {"date": "2019-12-20", "close": 329.9835, "volume": 3.0}, {"date": "2019-12-23", "close": 301.4849, "volume": 1.0}, {"date": "2019-12-24", "close": 301.4849, "volume": null}, {"date": "2019-12-26", "close": 301.4849, "volume": null}, {"date": "2019-12-27", "close": 301.4849, "volume": 10.0}, {"date": "2019-12-30", "close": 298.4851, "volume": 44.0}, {"date": "2019-12-31", "close": 299.985, "volume": 2.0}, {"date": "2020-01-02", "close": 298.4851, "volume": 16.0}, {"date": "2020-01-03", "close": 299.985, "volume": 53.0}, {"date": "2020-01-06", "close": 253.4873, "volume": 7.0}, {"date": "2020-01-07", "close": 262.4869, "volume": 5.0}, {"date": "2020-01-08", "close": 224.9888, "volume": 1.0}, {"date": "2020-01-09", "close": 209.9895, "volume": 7.0}, {"date": "2020-01-10", "close": 199.49, "volume": 7.0}, {"date": "2020-01-13", "close": 224.9888, "volume": 1.0}, {"date": "2020-01-14", "close": 199.49, "volume": 2.0}, {"date": "2020-01-15", "close": 217.4891, "volume": 5.0}, {"date": "2020-01-16", "close": 217.4891, "volume": 6.0}, {"date": "2020-01-17", "close": 217.4891, "volume": null}, {"date": "2020-01-21", "close": 224.9888, "volume": 73.0}, {"date": "2020-01-22", "close": 225.0037, "volume": 3.0}, {"date": "2020-01-23", "close": 224.9888, "volume": 6.0}, {"date": "2020-01-24", "close": 224.9888, "volume": null}, {"date": "2020-01-27", "close": 232.4884, "volume": 7.0}, {"date": "2020-01-28", "close": 232.4884, "volume": null}, {"date": "2020-01-29", "close": 232.4884, "volume": 6.0}, {"date": "2020-01-30", "close": 232.4884, "volume": null}, {"date": "2020-01-31", "close": 232.4884, "volume": 13.0}, {"date": "2020-02-03", "close": 232.4884, "volume": 3.0}, {"date": "2020-02-04", "close": 232.4884, "volume": null}, {"date": "2020-02-05", "close": 232.4884, "volume": null}, {"date": "2020-02-06", "close": 232.4884, "volume": 1.0}, {"date": "2020-02-07", "close": 232.4884, "volume": 22.0}, {"date": "2020-02-10", "close": 232.4884, "volume": null}, {"date": "2020-02-11", "close": 232.4884, "volume": 1.0}, {"date": "2020-02-12", "close": 202.4899, "volume": 4.0}, {"date": "2020-02-13", "close": 202.4899, "volume": null}, {"date": "2020-02-14", "close": 202.4899, "volume": null}, {"date": "2020-02-18", "close": 182.9908, "volume": 6.0}, {"date": "2020-02-19", "close": 172.4914, "volume": 3.0}, {"date": "2020-02-20", "close": 178.4911, "volume": 3.0}, {"date": "2020-02-21", "close": 178.4911, "volume": 5.0}, {"date": "2020-02-24", "close": 178.4911, "volume": null}, {"date": "2020-02-25", "close": 175.4912, "volume": 7.0}, {"date": "2020-02-26", "close": 175.4912, "volume": 3.0}, {"date": "2020-02-27", "close": 175.4912, "volume": null}, {"date": "2020-02-28", "close": 175.4912, "volume": null}, {"date": "2020-03-02", "close": 175.4912, "volume": 48.0}, {"date": "2020-03-03", "close": 175.4912, "volume": null}, {"date": "2020-03-04", "close": 209.9895, "volume": 5.0}, {"date": "2020-03-05", "close": 431.9784, "volume": 23.0}, {"date": "2020-03-06", "close": 255.0022, "volume": 5.0}, {"date": "2020-03-09", "close": 224.9888, "volume": 13.0}, {"date": "2020-03-10", "close": 434.9783, "volume": 92.0}, {"date": "2020-03-11", "close": 434.9783, "volume": null}, {"date": "2020-03-12", "close": 299.985, "volume": 12.0}, {"date": "2020-03-13", "close": 299.985, "volume": 34.0}, {"date": "2020-03-16", "close": 269.9865, "volume": 2.0}, {"date": "2020-03-17", "close": 412.4794, "volume": 2.0}, {"date": "2020-03-18", "close": 313.4843, "volume": 2.0}, {"date": "2020-03-19", "close": 281.9859, "volume": 85.0}, {"date": "2020-03-20", "close": 281.9859, "volume": null}, {"date": "2020-03-23", "close": 209.9895, "volume": 24.0}, {"date": "2020-03-24", "close": 209.9895, "volume": null}, {"date": "2020-03-25", "close": 277.4861, "volume": 5.0}, {"date": "2020-03-26", "close": 277.4861, "volume": null}, {"date": "2020-03-27", "close": 259.487, "volume": 4.0}, {"date": "2020-03-30", "close": 259.487, "volume": null}, {"date": "2020-03-31", "close": 211.4894, "volume": 2.0}, {"date": "2020-04-01", "close": 211.4894, "volume": null}, {"date": "2020-04-02", "close": 211.4894, "volume": null}, {"date": "2020-04-03", "close": 211.4894, "volume": null}, {"date": "2020-04-06", "close": 197.9901, "volume": 7.0}, {"date": "2020-04-07", "close": 197.9901, "volume": null}, {"date": "2020-04-08", "close": 197.9901, "volume": null}, {"date": "2020-04-09", "close": 197.9901, "volume": null}, {"date": "2020-04-13", "close": 197.9901, "volume": null}, {"date": "2020-04-14", "close": 202.4899, "volume": 3.0}, {"date": "2020-04-15", "close": 208.4896, "volume": 20.0}, {"date": "2020-04-16", "close": 208.4896, "volume": null}, {"date": "2020-04-17", "close": 224.9888, "volume": 14.0}, {"date": "2020-04-20", "close": 224.9888, "volume": 84.0}, {"date": "2020-04-21", "close": 224.9888, "volume": null}, {"date": "2020-04-22", "close": 224.9888, "volume": null}, {"date": "2020-04-23", "close": 202.4899, "volume": 3.0}, {"date": "2020-04-24", "close": 262.4869, "volume": 1.0}, {"date": "2020-04-27", "close": 262.4869, "volume": null}, {"date": "2020-04-28", "close": 265.4867, "volume": 2.0}, {"date": "2020-04-29", "close": 265.4867, "volume": null}, {"date": "2020-04-30", "close": 263.9718, "volume": 5.0}, {"date": "2020-05-01", "close": 257.9871, "volume": 1.0}, {"date": "2020-05-04", "close": 217.4891, "volume": 4.0}, {"date": "2020-05-05", "close": 217.4891, "volume": null}, {"date": "2020-05-06", "close": 340.483, "volume": 1.0}, {"date": "2020-05-07", "close": 340.483, "volume": null}, {"date": "2020-05-08", "close": 340.483, "volume": null}, {"date": "2020-05-11", "close": 340.483, "volume": null}, {"date": "2020-05-12", "close": 340.483, "volume": null}, {"date": "2020-05-13", "close": 182.9908, "volume": 8.0}, {"date": "2020-05-14", "close": 182.9908, "volume": null}, {"date": "2020-05-15", "close": 332.9834, "volume": 1.0}, {"date": "2020-05-18", "close": 332.9834, "volume": null}, {"date": "2020-05-19", "close": 332.9834, "volume": null}, {"date": "2020-05-20", "close": 332.9834, "volume": null}, {"date": "2020-05-21", "close": 332.9834, "volume": null}, {"date": "2020-05-22", "close": 325.4837, "volume": 6.0}, {"date": "2020-05-26", "close": 325.4837, "volume": null}, {"date": "2020-05-27", "close": 325.4837, "volume": null}, {"date": "2020-05-28", "close": 325.4837, "volume": 3.0}, {"date": "2020-05-29", "close": 325.4837, "volume": null}, {"date": "2020-06-01", "close": 284.9858, "volume": 6.0}, {"date": "2020-06-02", "close": 284.9858, "volume": null}, {"date": "2020-06-03", "close": 284.9858, "volume": null}, {"date": "2020-06-04", "close": 284.9858, "volume": 7.0}, {"date": "2020-06-05", "close": 284.9858, "volume": null}, {"date": "2020-06-08", "close": 256.4872, "volume": 4.0}, {"date": "2020-06-09", "close": 256.4872, "volume": null}, {"date": "2020-06-10", "close": 256.4872, "volume": null}, {"date": "2020-06-11", "close": 299.985, "volume": 1.0}, {"date": "2020-06-12", "close": 278.2361, "volume": 1.0}, {"date": "2020-06-15", "close": 278.2361, "volume": null}, {"date": "2020-06-16", "close": 254.9873, "volume": 40.0}, {"date": "2020-06-17", "close": 254.9873, "volume": null}, {"date": "2020-06-18", "close": 239.988, "volume": 2.0}, {"date": "2020-06-19", "close": 239.988, "volume": null}, {"date": "2020-06-22", "close": 239.988, "volume": null}, {"date": "2020-06-23", "close": 239.988, "volume": null}, {"date": "2020-06-24", "close": 239.988, "volume": null}, {"date": "2020-06-25", "close": 239.988, "volume": null}, {"date": "2020-06-26", "close": 239.988, "volume": null}, {"date": "2020-06-29", "close": 239.988, "volume": null}, {"date": "2020-06-30", "close": 239.988, "volume": null}, {"date": "2020-07-01", "close": 213.2893, "volume": 5.0}, {"date": "2020-07-02", "close": 209.9895, "volume": 1.0}, {"date": "2020-07-06", "close": 202.4899, "volume": 1.0}, {"date": "2020-07-07", "close": 202.4899, "volume": null}, {"date": "2020-07-08", "close": 203.1648, "volume": 9.0}, {"date": "2020-07-09", "close": 190.4905, "volume": 1.0}, {"date": "2020-07-10", "close": 190.4905, "volume": null}, {"date": "2020-07-13", "close": 209.9895, "volume": 21.0}, {"date": "2020-07-14", "close": 209.9895, "volume": null}, {"date": "2020-07-15", "close": 209.9895, "volume": null}, {"date": "2020-07-16", "close": 193.4903, "volume": 3.0}, {"date": "2020-07-17", "close": 187.4906, "volume": 9.0}, {"date": "2020-07-20", "close": 187.4906, "volume": null}, {"date": "2020-07-21", "close": 187.4906, "volume": null}, {"date": "2020-07-22", "close": 179.991, "volume": 26.0}, {"date": "2020-07-23", "close": 183.7408, "volume": 29.0}, {"date": "2020-07-24", "close": 179.991, "volume": 102.0}, {"date": "2020-07-27", "close": 179.991, "volume": null}, {"date": "2020-07-28", "close": 179.991, "volume": null}, {"date": "2020-07-29", "close": 181.4909, "volume": 4.0}, {"date": "2020-07-30", "close": 181.4909, "volume": null}, {"date": "2020-07-31", "close": 172.4914, "volume": 32.0}, {"date": "2020-08-03", "close": 172.4914, "volume": null}, {"date": "2020-08-04", "close": 172.4914, "volume": null}, {"date": "2020-08-05", "close": 172.4914, "volume": null}, {"date": "2020-08-06", "close": 206.9896, "volume": 3.0}, {"date": "2020-08-07", "close": 214.4893, "volume": 31.0}, {"date": "2020-08-10", "close": 214.4893, "volume": 15.0}, {"date": "2020-08-11", "close": 214.4893, "volume": null}, {"date": "2020-08-12", "close": 214.4893, "volume": null}, {"date": "2020-08-13", "close": 214.4893, "volume": null}, {"date": "2020-08-14", "close": 214.4893, "volume": null}, {"date": "2020-08-17", "close": 226.4887, "volume": 9.0}, {"date": "2020-08-18", "close": 239.988, "volume": 53.0}, {"date": "2020-08-19", "close": 239.988, "volume": null}, {"date": "2020-08-20", "close": 254.9873, "volume": 1.0}, {"date": "2020-08-21", "close": 332.9834, "volume": 5.0}, {"date": "2020-08-24", "close": 182.9908, "volume": 1.0}, {"date": "2020-08-25", "close": 232.4884, "volume": 12.0}, {"date": "2020-08-26", "close": 241.4879, "volume": 7.0}, {"date": "2020-08-27", "close": 241.4879, "volume": null}, {"date": "2020-08-28", "close": 262.4869, "volume": 105.0}, {"date": "2020-08-31", "close": 262.4869, "volume": null}, {"date": "2020-09-01", "close": 247.4876, "volume": 1.0}, {"date": "2020-09-02", "close": 209.9895, "volume": 16.0}, {"date": "2020-09-03", "close": 241.4879, "volume": 1.0}, {"date": "2020-09-04", "close": 241.4879, "volume": 17.0}, {"date": "2020-09-08", "close": 211.4894, "volume": 6.0}, {"date": "2020-09-09", "close": 241.4879, "volume": 33.0}, {"date": "2020-09-10", "close": 241.4879, "volume": null}, {"date": "2020-09-11", "close": 262.4869, "volume": 8.0}, {"date": "2020-09-14", "close": 224.9888, "volume": 8.0}, {"date": "2020-09-15", "close": 224.9888, "volume": null}, {"date": "2020-09-16", "close": 239.988, "volume": 4.0}, {"date": "2020-09-17", "close": 224.9888, "volume": 1.0}, {"date": "2020-09-18", "close": 224.9888, "volume": 4.0}, {"date": "2020-09-21", "close": 224.9888, "volume": 7.0}, {"date": "2020-09-22", "close": 224.9888, "volume": 1.0}, {"date": "2020-09-23", "close": 224.9888, "volume": null}, {"date": "2020-09-24", "close": 217.4891, "volume": 14.0}, {"date": "2020-09-25", "close": 217.4891, "volume": 7.0}, {"date": "2020-09-28", "close": 217.4891, "volume": null}, {"date": "2020-09-29", "close": 232.4884, "volume": 12.0}, {"date": "2020-09-30", "close": 239.988, "volume": 7.0}, {"date": "2020-10-01", "close": 226.4887, "volume": 13.0}, {"date": "2020-10-02", "close": 226.4887, "volume": null}, {"date": "2020-10-05", "close": 202.4899, "volume": 8.0}, {"date": "2020-10-06", "close": 202.4899, "volume": 9.0}, {"date": "2020-10-07", "close": 225.0037, "volume": 102.0}, {"date": "2020-10-08", "close": 225.0037, "volume": null}, {"date": "2020-10-09", "close": 225.0037, "volume": null}, {"date": "2020-10-12", "close": 209.9895, "volume": 15.0}, {"date": "2020-10-13", "close": 209.9895, "volume": null}, {"date": "2020-10-14", "close": 209.9895, "volume": null}, {"date": "2020-10-15", "close": 209.9895, "volume": null}, {"date": "2020-10-16", "close": 205.4897, "volume": 14.0}, {"date": "2020-10-19", "close": 205.4897, "volume": null}, {"date": "2020-10-20", "close": 205.4897, "volume": null}, {"date": "2020-10-21", "close": 205.4897, "volume": null}, {"date": "2020-10-22", "close": 205.4897, "volume": null}, {"date": "2020-10-23", "close": 205.4897, "volume": null}, {"date": "2020-10-26", "close": 205.4897, "volume": null}, {"date": "2020-10-27", "close": 223.4888, "volume": 2.0}, {"date": "2020-10-28", "close": 223.4888, "volume": null}, {"date": "2020-10-29", "close": 223.4888, "volume": null}, {"date": "2020-10-30", "close": 223.4888, "volume": null}, {"date": "2020-11-02", "close": 223.4888, "volume": null}, {"date": "2020-11-03", "close": 223.4888, "volume": null}, {"date": "2020-11-04", "close": 223.4888, "volume": null}, {"date": "2020-11-05", "close": 194.9903, "volume": 4.0}, {"date": "2020-11-06", "close": 194.9903, "volume": null}, {"date": "2020-11-09", "close": 194.9903, "volume": null}, {"date": "2020-11-10", "close": 194.9903, "volume": null}, {"date": "2020-11-11", "close": 194.9903, "volume": null}, {"date": "2020-11-12", "close": 194.9903, "volume": null}, {"date": "2020-11-13", "close": 194.9903, "volume": null}, {"date": "2020-11-16", "close": 202.4899, "volume": 2.0}, {"date": "2020-11-17", "close": 202.4899, "volume": null}, {"date": "2020-11-18", "close": 202.4899, "volume": 1.0}, {"date": "2020-11-19", "close": 202.4899, "volume": 34.0}, {"date": "2020-11-20", "close": 202.4899, "volume": null}, {"date": "2020-11-23", "close": 202.4899, "volume": null}, {"date": "2020-11-24", "close": 187.4906, "volume": 13.0}, {"date": "2020-11-25", "close": 184.4908, "volume": 61.0}, {"date": "2020-11-27", "close": 184.4908, "volume": null}, {"date": "2020-11-30", "close": 182.9908, "volume": 6.0}, {"date": "2020-12-01", "close": 182.9759, "volume": 13.0}, {"date": "2020-12-02", "close": 182.9759, "volume": null}, {"date": "2020-12-03", "close": 182.9908, "volume": 7.0}, {"date": "2020-12-04", "close": 182.9908, "volume": 6.0}, {"date": "2020-12-07", "close": 182.9908, "volume": 20.0}, {"date": "2020-12-08", "close": 172.4914, "volume": 35.0}, {"date": "2020-12-09", "close": 194.9903, "volume": 1.0}, {"date": "2020-12-10", "close": 172.4914, "volume": 1.0}, {"date": "2020-12-11", "close": 172.4914, "volume": 4.0}, {"date": "2020-12-14", "close": 172.4914, "volume": 5.0}, {"date": "2020-12-15", "close": 172.4914, "volume": null}, {"date": "2020-12-16", "close": 172.4914, "volume": null}, {"date": "2020-12-17", "close": 194.9903, "volume": 1.0}, {"date": "2020-12-18", "close": 173.9913, "volume": 1.0}, {"date": "2020-12-21", "close": 173.9913, "volume": null}, {"date": "2020-12-22", "close": 173.9913, "volume": null}, {"date": "2020-12-23", "close": 157.4921, "volume": 23.0}, {"date": "2020-12-24", "close": 157.4921, "volume": null}, {"date": "2020-12-28", "close": 157.4921, "volume": null}, {"date": "2020-12-29", "close": 149.9925, "volume": 8.0}, {"date": "2020-12-30", "close": 202.4899, "volume": 83.0}, {"date": "2020-12-31", "close": 202.4899, "volume": null}, {"date": "2021-01-04", "close": 202.4899, "volume": null}, {"date": "2021-01-05", "close": 202.4899, "volume": null}, {"date": "2021-01-06", "close": 217.4891, "volume": 25.0}, {"date": "2021-01-07", "close": 220.489, "volume": 43.0}, {"date": "2021-01-08", "close": 224.9888, "volume": 35.0}, {"date": "2021-01-11", "close": 224.9888, "volume": null}, {"date": "2021-01-12", "close": 224.9888, "volume": null}, {"date": "2021-01-13", "close": 224.9888, "volume": null}, {"date": "2021-01-14", "close": 224.9888, "volume": null}, {"date": "2021-01-15", "close": 220.489, "volume": 8.0}, {"date": "2021-01-19", "close": 220.489, "volume": null}, {"date": "2021-01-20", "close": 229.4885, "volume": 7.0}, {"date": "2021-01-21", "close": 229.4885, "volume": null}, {"date": "2021-01-22", "close": 224.9888, "volume": 1.0}, {"date": "2021-01-25", "close": 224.9888, "volume": null}, {"date": "2021-01-26", "close": 217.4891, "volume": 56.0}, {"date": "2021-01-27", "close": 241.4879, "volume": 18.0}, {"date": "2021-01-28", "close": 241.4879, "volume": null}, {"date": "2021-01-29", "close": 292.4854, "volume": 13.0}, {"date": "2021-02-01", "close": 269.9865, "volume": 20.0}, {"date": "2021-02-02", "close": 329.9835, "volume": 30.0}, {"date": "2021-02-03", "close": 357.7321, "volume": 60.0}, {"date": "2021-02-04", "close": 352.4824, "volume": 3.0}, {"date": "2021-02-05", "close": 419.979, "volume": 138.0}, {"date": "2021-02-08", "close": 427.4786, "volume": 21.0}, {"date": "2021-02-09", "close": 329.9835, "volume": 62.0}, {"date": "2021-02-10", "close": 322.4839, "volume": 41.0}, {"date": "2021-02-11", "close": 329.9835, "volume": 3.0}, {"date": "2021-02-12", "close": 359.982, "volume": 2.0}, {"date": "2021-02-16", "close": 359.982, "volume": null}, {"date": "2021-02-17", "close": 259.487, "volume": 3.0}, {"date": "2021-02-18", "close": 278.9861, "volume": 3.0}, {"date": "2021-02-19", "close": 308.9846, "volume": 16.0}, {"date": "2021-02-22", "close": 308.9846, "volume": null}, {"date": "2021-02-23", "close": 308.9846, "volume": null}, {"date": "2021-02-24", "close": 308.9846, "volume": null}, {"date": "2021-02-25", "close": 308.9846, "volume": null}, {"date": "2021-02-26", "close": 341.9829, "volume": 67.0}, {"date": "2021-03-01", "close": 299.985, "volume": 18.0}, {"date": "2021-03-02", "close": 323.9838, "volume": 78.0}, {"date": "2021-03-03", "close": 449.9775, "volume": 176.0}, {"date": "2021-03-04", "close": 524.9738, "volume": 10.0}, {"date": "2021-03-05", "close": 374.9813, "volume": 3.0}, {"date": "2021-03-08", "close": 494.9753, "volume": 2.0}, {"date": "2021-03-09", "close": 494.9753, "volume": 4.0}, {"date": "2021-03-10", "close": 494.9753, "volume": 2.0}, {"date": "2021-03-11", "close": 449.9775, "volume": 6.0}, {"date": "2021-03-12", "close": 449.9775, "volume": null}, {"date": "2021-03-15", "close": 449.9775, "volume": 27.0}, {"date": "2021-03-16", "close": 344.9828, "volume": 14.0}, {"date": "2021-03-17", "close": 487.4756, "volume": 2.0}, {"date": "2021-03-18", "close": 487.4756, "volume": 1.0}, {"date": "2021-03-19", "close": 449.9775, "volume": 9.0}, {"date": "2021-03-22", "close": 449.9775, "volume": null}, {"date": "2021-03-23", "close": 427.4786, "volume": 23.0}, {"date": "2021-03-24", "close": 427.4786, "volume": 3.0}, {"date": "2021-03-25", "close": 427.4786, "volume": null}, {"date": "2021-03-26", "close": 374.9813, "volume": 1.0}, {"date": "2021-03-29", "close": 352.4824, "volume": 45.0}, {"date": "2021-03-30", "close": 352.4824, "volume": null}, {"date": "2021-03-31", "close": 404.9798, "volume": 4.0}, {"date": "2021-04-01", "close": 479.976, "volume": 4.0}, {"date": "2021-04-05", "close": 479.976, "volume": null}, {"date": "2021-04-06", "close": 449.9775, "volume": 10.0}, {"date": "2021-04-07", "close": 449.9775, "volume": null}, {"date": "2021-04-08", "close": 449.9775, "volume": null}, {"date": "2021-04-09", "close": 449.9775, "volume": null}, {"date": "2021-04-12", "close": 374.9813, "volume": 22.0}, {"date": "2021-04-13", "close": 374.9813, "volume": null}, {"date": "2021-04-14", "close": 374.9813, "volume": null}, {"date": "2021-04-15", "close": 442.4779, "volume": 3.0}, {"date": "2021-04-16", "close": 442.4779, "volume": null}, {"date": "2021-04-19", "close": 376.4812, "volume": 7.0}, {"date": "2021-04-20", "close": 376.4812, "volume": null}, {"date": "2021-04-21", "close": 376.4812, "volume": null}, {"date": "2021-04-22", "close": 376.4812, "volume": null}, {"date": "2021-04-23", "close": 374.9813, "volume": 21.0}, {"date": "2021-04-26", "close": 374.9813, "volume": null}, {"date": "2021-04-27", "close": 374.9813, "volume": null}, {"date": "2021-04-28", "close": 374.9813, "volume": null}, {"date": "2021-04-29", "close": 419.979, "volume": 1.0}, {"date": "2021-04-30", "close": 419.979, "volume": null}, {"date": "2021-05-03", "close": 419.979, "volume": null}, {"date": "2021-05-04", "close": 419.979, "volume": null}, {"date": "2021-05-05", "close": 419.979, "volume": null}, {"date": "2021-05-06", "close": 404.9798, "volume": 4.0}, {"date": "2021-05-07", "close": 404.9798, "volume": null}, {"date": "2021-05-10", "close": 374.9813, "volume": 4.0}, {"date": "2021-05-11", "close": 374.9813, "volume": null}, {"date": "2021-05-12", "close": 374.9813, "volume": null}, {"date": "2021-05-13", "close": 374.9813, "volume": null}, {"date": "2021-05-14", "close": 374.9813, "volume": 1.0}, {"date": "2021-05-17", "close": 374.9813, "volume": null}, {"date": "2021-05-18", "close": 374.9813, "volume": null}, {"date": "2021-05-19", "close": 374.9813, "volume": null}, {"date": "2021-05-20", "close": 374.9813, "volume": null}, {"date": "2021-05-21", "close": 472.4764, "volume": 22.0}, {"date": "2021-05-24", "close": 382.4809, "volume": 33.0}, {"date": "2021-05-25", "close": 382.4809, "volume": 3.0}, {"date": "2021-05-26", "close": 419.979, "volume": 1.0}, {"date": "2021-05-27", "close": 419.979, "volume": null}, {"date": "2021-05-28", "close": 419.979, "volume": null}, {"date": "2021-06-01", "close": 382.4809, "volume": 1.0}, {"date": "2021-06-02", "close": 382.4809, "volume": null}, {"date": "2021-06-03", "close": 382.4809, "volume": null}, {"date": "2021-06-04", "close": 392.9804, "volume": 5.0}, {"date": "2021-06-07", "close": 418.4791, "volume": 5.0}, {"date": "2021-06-08", "close": 419.979, "volume": 12.0}, {"date": "2021-06-09", "close": 382.4809, "volume": 2.0}, {"date": "2021-06-10", "close": 382.4809, "volume": null}, {"date": "2021-06-11", "close": 382.4809, "volume": null}, {"date": "2021-06-14", "close": 382.4809, "volume": null}, {"date": "2021-06-15", "close": 382.4809, "volume": null}, {"date": "2021-06-16", "close": 382.4809, "volume": null}, {"date": "2021-06-17", "close": 398.9801, "volume": 3.0}, {"date": "2021-06-18", "close": 398.9801, "volume": null}, {"date": "2021-06-21", "close": 398.9801, "volume": 35.0}, {"date": "2021-06-22", "close": 398.9801, "volume": null}, {"date": "2021-06-23", "close": 398.9801, "volume": null}, {"date": "2021-06-24", "close": 434.9783, "volume": 7.0}, {"date": "2021-06-25", "close": 434.9783, "volume": null}, {"date": "2021-06-28", "close": 434.9783, "volume": null}, {"date": "2021-06-29", "close": 434.9783, "volume": null}, {"date": "2021-06-30", "close": 434.9783, "volume": null}, {"date": "2021-07-01", "close": 434.9783, "volume": null}, {"date": "2021-07-02", "close": 442.4779, "volume": 28.0}, {"date": "2021-07-06", "close": 442.4779, "volume": null}, {"date": "2021-07-07", "close": 442.4779, "volume": 8.0}, {"date": "2021-07-08", "close": 442.4779, "volume": 21.0}, {"date": "2021-07-09", "close": 442.4779, "volume": 11.0}, {"date": "2021-07-12", "close": 427.4786, "volume": 9.0}, {"date": "2021-07-13", "close": 427.4786, "volume": null}, {"date": "2021-07-14", "close": 419.979, "volume": 48.0}, {"date": "2021-07-15", "close": 434.9783, "volume": 2.0}, {"date": "2021-07-16", "close": 449.9775, "volume": 48.0}, {"date": "2021-07-19", "close": 449.9775, "volume": 8.0}, {"date": "2021-07-20", "close": 449.9775, "volume": 34.0}, {"date": "2021-07-21", "close": 449.9775, "volume": 19.0}, {"date": "2021-07-22", "close": 449.9775, "volume": 25.0}, {"date": "2021-07-23", "close": 449.9775, "volume": 4.0}, {"date": "2021-07-26", "close": 398.9801, "volume": 7.0}, {"date": "2021-07-27", "close": 412.4794, "volume": 20.0}, {"date": "2021-07-28", "close": 412.4794, "volume": null}, {"date": "2021-07-29", "close": 412.4794, "volume": null}, {"date": "2021-07-30", "close": 412.4794, "volume": 1.0}, {"date": "2021-08-02", "close": 404.9798, "volume": 1.0}, {"date": "2021-08-03", "close": 412.4794, "volume": 15.0}, {"date": "2021-08-04", "close": 412.4794, "volume": 9.0}, {"date": "2021-08-05", "close": 412.4794, "volume": 57.0}, {"date": "2021-08-06", "close": 412.4794, "volume": null}, {"date": "2021-08-09", "close": 412.4794, "volume": null}, {"date": "2021-08-10", "close": 412.4794, "volume": 4.0}, {"date": "2021-08-11", "close": 412.4794, "volume": 1.0}, {"date": "2021-08-12", "close": 412.4794, "volume": null}, {"date": "2021-08-13", "close": 412.4794, "volume": null}, {"date": "2021-08-16", "close": 376.4812, "volume": 2.0}, {"date": "2021-08-17", "close": 376.4812, "volume": 22.0}, {"date": "2021-08-18", "close": 376.4812, "volume": null}, {"date": "2021-08-19", "close": 412.4794, "volume": 1.0}, {"date": "2021-08-20", "close": 412.4794, "volume": null}, {"date": "2021-08-23", "close": 412.4794, "volume": 24.0}, {"date": "2021-08-24", "close": 412.4794, "volume": 1.0}, {"date": "2021-08-25", "close": 412.4794, "volume": null}, {"date": "2021-08-26", "close": 412.4794, "volume": null}, {"date": "2021-08-27", "close": 412.4794, "volume": null}, {"date": "2021-08-30", "close": 419.979, "volume": 8.0}, {"date": "2021-08-31", "close": 418.4791, "volume": 1.0}, {"date": "2021-09-01", "close": 418.4791, "volume": null}, {"date": "2021-09-02", "close": 434.9783, "volume": 34.0}, {"date": "2021-09-03", "close": 434.9783, "volume": null}, {"date": "2021-09-07", "close": 434.9783, "volume": null}, {"date": "2021-09-08", "close": 434.9783, "volume": null}, {"date": "2021-09-09", "close": 565.4717, "volume": 10.0}, {"date": "2021-09-10", "close": 524.9738, "volume": 5.0}, {"date": "2021-09-13", "close": 524.9738, "volume": null}, {"date": "2021-09-14", "close": 524.9738, "volume": 1.0}, {"date": "2021-09-15", "close": 524.9738, "volume": null}, {"date": "2021-09-16", "close": 524.9738, "volume": null}, {"date": "2021-09-17", "close": 562.4719, "volume": 43.0}, {"date": "2021-09-20", "close": 449.9775, "volume": 23.0}, {"date": "2021-09-21", "close": 457.4771, "volume": 4.0}, {"date": "2021-09-22", "close": 457.4771, "volume": null}, {"date": "2021-09-23", "close": 467.9766, "volume": 1.0}, {"date": "2021-09-24", "close": 464.9768, "volume": 8.0}, {"date": "2021-09-27", "close": 464.9768, "volume": 5.0}, {"date": "2021-09-28", "close": 599.97, "volume": 41.0}, {"date": "2021-09-29", "close": 637.4681, "volume": 4.0}, {"date": "2021-09-30", "close": 674.9513, "volume": 7.0}, {"date": "2021-10-01", "close": 599.97, "volume": 11.0}, {"date": "2021-10-04", "close": 599.97, "volume": 5.0}, {"date": "2021-10-05", "close": 644.9678, "volume": 26.0}, {"date": "2021-10-06", "close": 674.9663, "volume": 1.0}, {"date": "2021-10-07", "close": 658.4671, "volume": 3.0}, {"date": "2021-10-08", "close": 658.4671, "volume": 1.0}, {"date": "2021-10-11", "close": 674.9663, "volume": 11.0}, {"date": "2021-10-12", "close": 674.9663, "volume": 14.0}, {"date": "2021-10-13", "close": 680.966, "volume": 3.0}, {"date": "2021-10-14", "close": 637.4681, "volume": 33.0}, {"date": "2021-10-15", "close": 697.4651, "volume": 11.0}, {"date": "2021-10-18", "close": 629.9685, "volume": 19.0}, {"date": "2021-10-19", "close": 674.9663, "volume": 84.0}, {"date": "2021-10-20", "close": 689.9655, "volume": 14.0}, {"date": "2021-10-21", "close": 689.9655, "volume": null}, {"date": "2021-10-22", "close": 652.4674, "volume": 3.0}, {"date": "2021-10-25", "close": 712.4644, "volume": 6.0}, {"date": "2021-10-26", "close": 712.4644, "volume": null}, {"date": "2021-10-27", "close": 719.964, "volume": 10.0}, {"date": "2021-10-28", "close": 599.97, "volume": 16.0}, {"date": "2021-10-29", "close": 599.97, "volume": null}, {"date": "2021-11-01", "close": 599.97, "volume": null}, {"date": "2021-11-02", "close": 599.97, "volume": 7.0}, {"date": "2021-11-03", "close": 449.9775, "volume": 8.0}, {"date": "2021-11-04", "close": 599.97, "volume": 4.0}, {"date": "2021-11-05", "close": 599.97, "volume": null}, {"date": "2021-11-08", "close": 599.97, "volume": null}, {"date": "2021-11-09", "close": 547.4726, "volume": 1.0}, {"date": "2021-11-10", "close": 629.9685, "volume": 5.0}, {"date": "2021-11-11", "close": 644.9678, "volume": 17.0}, {"date": "2021-11-12", "close": 644.9678, "volume": null}, {"date": "2021-11-15", "close": 644.9678, "volume": null}, {"date": "2021-11-16", "close": 599.97, "volume": 29.0}, {"date": "2021-11-17", "close": 584.9708, "volume": 14.0}, {"date": "2021-11-18", "close": 599.97, "volume": 10.0}, {"date": "2021-11-19", "close": 622.4689, "volume": 5.0}, {"date": "2021-11-22", "close": 622.4689, "volume": 2.0}, {"date": "2021-11-23", "close": 584.9708, "volume": 2.0}, {"date": "2021-11-24", "close": 584.9708, "volume": null}, {"date": "2021-11-26", "close": 644.9678, "volume": 17.0}, {"date": "2021-11-29", "close": 644.9678, "volume": 12.0}, {"date": "2021-11-30", "close": 644.9678, "volume": 21.0}, {"date": "2021-12-01", "close": 644.9678, "volume": 11.0}, {"date": "2021-12-02", "close": 599.97, "volume": 61.0}, {"date": "2021-12-03", "close": 673.4663, "volume": 38.0}, {"date": "2021-12-06", "close": 599.97, "volume": 45.0}, {"date": "2021-12-07", "close": 643.4678, "volume": 1.0}, {"date": "2021-12-08", "close": 682.4659, "volume": 3.0}, {"date": "2021-12-09", "close": 635.9682, "volume": 9.0}, {"date": "2021-12-10", "close": 637.4681, "volume": 1.0}, {"date": "2021-12-13", "close": 629.9685, "volume": 14.0}, {"date": "2021-12-14", "close": 667.4666, "volume": 14.0}, {"date": "2021-12-15", "close": 667.4666, "volume": 2.0}, {"date": "2021-12-16", "close": 673.4663, "volume": 6.0}, {"date": "2021-12-17", "close": 524.9738, "volume": 7.0}, {"date": "2021-12-20", "close": 524.9738, "volume": 9.0}, {"date": "2021-12-21", "close": 539.973, "volume": 13.0}, {"date": "2021-12-22", "close": 619.469, "volume": 2.0}, {"date": "2021-12-23", "close": 619.469, "volume": null}, {"date": "2021-12-27", "close": 673.4663, "volume": 9.0}, {"date": "2021-12-28", "close": 629.9685, "volume": 13.0}, {"date": "2021-12-29", "close": 691.4654, "volume": 92.0}, {"date": "2021-12-30", "close": 691.4654, "volume": null}, {"date": "2021-12-31", "close": 617.9691, "volume": 2.0}, {"date": "2022-01-03", "close": 742.4629, "volume": 2.0}, {"date": "2022-01-04", "close": 715.4642, "volume": 6.0}, {"date": "2022-01-05", "close": 719.964, "volume": 133.0}, {"date": "2022-01-06", "close": 712.4644, "volume": 2.0}, {"date": "2022-01-07", "close": 742.4629, "volume": 25.0}, {"date": "2022-01-10", "close": 715.4642, "volume": 20.0}, {"date": "2022-01-11", "close": 715.4642, "volume": 14.0}, {"date": "2022-01-12", "close": 715.4642, "volume": 74.0}, {"date": "2022-01-13", "close": 694.4653, "volume": 15.0}, {"date": "2022-01-14", "close": 715.4642, "volume": 16.0}, {"date": "2022-01-18", "close": 715.4642, "volume": null}, {"date": "2022-01-19", "close": 640.468, "volume": 50.0}, {"date": "2022-01-20", "close": 674.9663, "volume": 45.0}, {"date": "2022-01-21", "close": 715.4642, "volume": 5.0}, {"date": "2022-01-24", "close": 712.4644, "volume": 10.0}, {"date": "2022-01-25", "close": 689.9655, "volume": 40.0}, {"date": "2022-01-26", "close": 712.4644, "volume": 14.0}, {"date": "2022-01-27", "close": 650.9674, "volume": 7.0}, {"date": "2022-01-28", "close": 697.4651, "volume": 6.0}, {"date": "2022-01-31", "close": 644.9678, "volume": 16.0}, {"date": "2022-02-01", "close": 644.9678, "volume": null}, {"date": "2022-02-02", "close": 713.9643, "volume": 41.0}, {"date": "2022-02-03", "close": 646.4677, "volume": 20.0}, {"date": "2022-02-04", "close": 644.9678, "volume": 22.0}, {"date": "2022-02-07", "close": 646.4677, "volume": 21.0}, {"date": "2022-02-08", "close": 697.4651, "volume": 2.0}, {"date": "2022-02-09", "close": 697.4651, "volume": 7.0}, {"date": "2022-02-10", "close": 697.4651, "volume": null}, {"date": "2022-02-11", "close": 697.4651, "volume": null}, {"date": "2022-02-14", "close": 674.9663, "volume": 1.0}, {"date": "2022-02-15", "close": 674.9663, "volume": 1.0}, {"date": "2022-02-16", "close": 644.9678, "volume": 18.0}, {"date": "2022-02-17", "close": 644.9678, "volume": 71.0}, {"date": "2022-02-18", "close": 562.4719, "volume": 45.0}, {"date": "2022-02-22", "close": 593.9703, "volume": 55.0}, {"date": "2022-02-23", "close": 592.4704, "volume": 48.0}, {"date": "2022-02-24", "close": 584.9708, "volume": 35.0}, {"date": "2022-02-25", "close": 584.9708, "volume": 9.0}, {"date": "2022-02-28", "close": 599.97, "volume": 55.0}, {"date": "2022-03-01", "close": 599.97, "volume": null}, {"date": "2022-03-02", "close": 637.4681, "volume": 73.0}, {"date": "2022-03-03", "close": 599.97, "volume": 3.0}, {"date": "2022-03-04", "close": 674.9663, "volume": 81.0}, {"date": "2022-03-07", "close": 599.97, "volume": 67.0}, {"date": "2022-03-08", "close": 599.97, "volume": 25.0}, {"date": "2022-03-09", "close": 599.97, "volume": 17.0}, {"date": "2022-03-10", "close": 674.9663, "volume": 76.0}, {"date": "2022-03-11", "close": 562.4719, "volume": 4.0}, {"date": "2022-03-14", "close": 674.9663, "volume": 26.0}, {"date": "2022-03-15", "close": 637.4681, "volume": 107.0}, {"date": "2022-03-16", "close": 599.97, "volume": 13.0}, {"date": "2022-03-17", "close": 599.97, "volume": 47.0}, {"date": "2022-03-18", "close": 599.97, "volume": 81.0}, {"date": "2022-03-21", "close": 599.97, "volume": 9.0}, {"date": "2022-03-22", "close": 599.97, "volume": 10.0}, {"date": "2022-03-23", "close": 599.97, "volume": 33.0}, {"date": "2022-03-24", "close": 599.97, "volume": 6.0}, {"date": "2022-03-25", "close": 592.4704, "volume": 41.0}, {"date": "2022-03-28", "close": 598.4701, "volume": 15.0}, {"date": "2022-03-29", "close": 608.9695, "volume": 88.0}, {"date": "2022-03-30", "close": 599.97, "volume": 238.0}, {"date": "2022-03-31", "close": 614.9692, "volume": 22.0}, {"date": "2022-04-01", "close": 959.952, "volume": 859.0}, {"date": "2022-04-04", "close": 5999.7, "volume": 3815.0}, {"date": "2022-04-05", "close": 3995.8002, "volume": 9876.0}, {"date": "2022-04-06", "close": 2684.8657, "volume": 4211.0}, {"date": "2022-04-07", "close": 1856.9072, "volume": 4882.0}, {"date": "2022-04-08", "close": 1351.4324, "volume": 9458.0}, {"date": "2022-04-11", "close": 1294.4353, "volume": 4362.0}, {"date": "2022-04-12", "close": 1237.4381, "volume": 2511.0}, {"date": "2022-04-13", "close": 1187.9406, "volume": 4846.0}, {"date": "2022-04-14", "close": 1094.9453, "volume": 1883.0}, {"date": "2022-04-18", "close": 775.4612, "volume": 13805.0}, {"date": "2022-04-19", "close": 811.4594, "volume": 3551.0}, {"date": "2022-04-20", "close": 703.4648, "volume": 2171.0}, {"date": "2022-04-21", "close": 640.468, "volume": 1844.0}, {"date": "2022-04-22", "close": 688.4656, "volume": 2329.0}, {"date": "2022-04-25", "close": 662.9669, "volume": 2000.0}, {"date": "2022-04-26", "close": 1151.9424, "volume": 502877.0}, {"date": "2022-04-27", "close": 1307.9346, "volume": 299965.0}, {"date": "2022-04-28", "close": 1220.939, "volume": 30565.0}, {"date": "2022-04-29", "close": 1412.9294, "volume": 68767.0}, {"date": "2022-05-02", "close": 1496.9252, "volume": 27725.0}, {"date": "2022-05-03", "close": 1154.9423, "volume": 22469.0}, {"date": "2022-05-04", "close": 1025.9487, "volume": 15249.0}, {"date": "2022-05-05", "close": 857.9571, "volume": 10021.0}, {"date": "2022-05-06", "close": 892.4554, "volume": 16129.0}, {"date": "2022-05-09", "close": 697.4651, "volume": 11652.0}, {"date": "2022-05-10", "close": 748.4626, "volume": 7099.0}, {"date": "2022-05-11", "close": 740.963, "volume": 10828.0}, {"date": "2022-05-12", "close": 749.9625, "volume": 9942.0}, {"date": "2022-05-13", "close": 917.9541, "volume": 26204.0}, {"date": "2022-05-16", "close": 875.9562, "volume": 4320.0}, {"date": "2022-05-17", "close": 1123.4438, "volume": 17213.0}, {"date": "2022-05-18", "close": 1213.4393, "volume": 22442.0}, {"date": "2022-05-19", "close": 1195.4402, "volume": 12600.0}, {"date": "2022-05-20", "close": 1237.4381, "volume": 12880.0}, {"date": "2022-05-23", "close": 1283.9358, "volume": 16677.0}, {"date": "2022-05-24", "close": 1258.4371, "volume": 6910.0}, {"date": "2022-05-25", "close": 1472.9264, "volume": 14290.0}, {"date": "2022-05-26", "close": 1486.4257, "volume": 9878.0}, {"date": "2022-05-27", "close": 1499.925, "volume": 6543.0}, {"date": "2022-05-31", "close": 1496.9252, "volume": 10049.0}, {"date": "2022-06-01", "close": 1615.4192, "volume": 20710.0}, {"date": "2022-06-02", "close": 1381.4309, "volume": 24046.0}, {"date": "2022-06-03", "close": 1391.9304, "volume": 32323.0}, {"date": "2022-06-06", "close": 949.4525, "volume": 50436.0}, {"date": "2022-06-07", "close": 998.9501, "volume": 23548.0}, {"date": "2022-06-08", "close": 1204.4398, "volume": 28807.0}, {"date": "2022-06-09", "close": 1237.4381, "volume": 22095.0}, {"date": "2022-06-10", "close": 1058.9471, "volume": 15376.0}, {"date": "2022-06-13", "close": 866.9567, "volume": 16870.0}, {"date": "2022-06-14", "close": 839.958, "volume": 5792.0}, {"date": "2022-06-15", "close": 788.9606, "volume": 11380.0}, {"date": "2022-06-16", "close": 746.9627, "volume": 8196.0}, {"date": "2022-06-17", "close": 713.9643, "volume": 14914.0}, {"date": "2022-06-21", "close": 644.9678, "volume": 12255.0}, {"date": "2022-06-22", "close": 604.4698, "volume": 9756.0}, {"date": "2022-06-23", "close": 605.9697, "volume": 7345.0}, {"date": "2022-06-24", "close": 602.9698, "volume": 37466.0}, {"date": "2022-06-27", "close": 602.9698, "volume": 11814.0}, {"date": "2022-06-28", "close": 550.4725, "volume": 8772.0}, {"date": "2022-06-29", "close": 499.475, "volume": 7364.0}, {"date": "2022-06-30", "close": 483.7258, "volume": 6018.0}, {"date": "2022-07-01", "close": 460.477, "volume": 6360.0}, {"date": "2022-07-05", "close": 454.4773, "volume": 4974.0}, {"date": "2022-07-06", "close": 463.4768, "volume": 3003.0}, {"date": "2022-07-07", "close": 470.9765, "volume": 2737.0}, {"date": "2022-07-08", "close": 472.4764, "volume": 3487.0}, {"date": "2022-07-11", "close": 434.9783, "volume": 8524.0}, {"date": "2022-07-12", "close": 403.4798, "volume": 4652.0}, {"date": "2022-07-13", "close": 380.981, "volume": 4176.0}, {"date": "2022-07-14", "close": 373.4813, "volume": 4097.0}, {"date": "2022-07-15", "close": 386.9807, "volume": 2458.0}, {"date": "2022-07-18", "close": 386.9807, "volume": 3008.0}, {"date": "2022-07-19", "close": 391.4804, "volume": 4290.0}, {"date": "2022-07-20", "close": 397.4801, "volume": 2410.0}, {"date": "2022-07-21", "close": 421.4789, "volume": 3562.0}, {"date": "2022-07-22", "close": 410.9795, "volume": 2344.0}, {"date": "2022-07-25", "close": 409.4795, "volume": 1853.0}, {"date": "2022-07-26", "close": 412.4794, "volume": 2602.0}, {"date": "2022-07-27", "close": 413.9793, "volume": 1981.0}, {"date": "2022-07-28", "close": 454.4773, "volume": 5774.0}, {"date": "2022-07-29", "close": 395.9802, "volume": 9940.0}, {"date": "2022-08-01", "close": 433.4783, "volume": 11665.0}, {"date": "2022-08-02", "close": 448.4776, "volume": 26008.0}, {"date": "2022-08-03", "close": 511.4744, "volume": 7184.0}, {"date": "2022-08-04", "close": 529.4735, "volume": 5566.0}, {"date": "2022-08-05", "close": 526.4737, "volume": 3920.0}, {"date": "2022-08-08", "close": 545.9727, "volume": 4195.0}, {"date": "2022-08-09", "close": 589.4705, "volume": 3846.0}, {"date": "2022-08-10", "close": 578.971, "volume": 5187.0}, {"date": "2022-08-11", "close": 577.4711, "volume": 3583.0}, {"date": "2022-08-12", "close": 572.9714, "volume": 2462.0}, {"date": "2022-08-15", "close": 580.471, "volume": 2420.0}, {"date": "2022-08-16", "close": 647.9676, "volume": 4391.0}, {"date": "2022-08-17", "close": 622.4689, "volume": 2976.0}, {"date": "2022-08-18", "close": 596.9701, "volume": 1871.0}, {"date": "2022-08-19", "close": 584.9708, "volume": 1881.0}, {"date": "2022-08-22", "close": 536.9732, "volume": 1655.0}, {"date": "2022-08-23", "close": 511.4744, "volume": 3520.0}, {"date": "2022-08-24", "close": 458.9771, "volume": 1926.0}, {"date": "2022-08-25", "close": 451.4774, "volume": 2091.0}, {"date": "2022-08-26", "close": 421.4789, "volume": 2317.0}, {"date": "2022-08-29", "close": 413.9793, "volume": 2444.0}, {"date": "2022-08-30", "close": 388.4806, "volume": 2175.0}, {"date": "2022-08-31", "close": 403.4798, "volume": 2272.0}, {"date": "2022-09-01", "close": 388.4806, "volume": 2155.0}, {"date": "2022-09-02", "close": 358.4821, "volume": 5922.0}, {"date": "2022-09-06", "close": 389.9805, "volume": 87560.0}, {"date": "2022-09-07", "close": 475.4762, "volume": 29624.0}, {"date": "2022-09-08", "close": 446.9777, "volume": 82394.0}, {"date": "2022-09-09", "close": 440.978, "volume": 13014.0}, {"date": "2022-09-12", "close": 406.4797, "volume": 9908.0}, {"date": "2022-09-13", "close": 392.9804, "volume": 7671.0}, {"date": "2022-09-14", "close": 355.4822, "volume": 9348.0}, {"date": "2022-09-15", "close": 344.9828, "volume": 8241.0}, {"date": "2022-09-16", "close": 307.4846, "volume": 10737.0}, {"date": "2022-09-19", "close": 287.9856, "volume": 5248.0}, {"date": "2022-09-20", "close": 287.9856, "volume": 6204.0}, {"date": "2022-09-21", "close": 269.9865, "volume": 4368.0}, {"date": "2022-09-22", "close": 224.9888, "volume": 10025.0}, {"date": "2022-09-23", "close": 227.9886, "volume": 5891.0}, {"date": "2022-09-26", "close": 247.4876, "volume": 4109.0}, {"date": "2022-09-27", "close": 248.9876, "volume": 3217.0}, {"date": "2022-09-28", "close": 247.4876, "volume": 1565.0}, {"date": "2022-09-29", "close": 242.9879, "volume": 2197.0}, {"date": "2022-09-30", "close": 224.9888, "volume": 1333.0}, {"date": "2022-10-03", "close": 218.989, "volume": 1683.0}, {"date": "2022-10-04", "close": 217.4891, "volume": 2724.0}, {"date": "2022-10-05", "close": 182.9908, "volume": 10054.0}, {"date": "2022-10-06", "close": 134.9633, "volume": 23266.0}, {"date": "2022-10-07", "close": 97.4951, "volume": 37298.0}, {"date": "2022-10-10", "close": 99.715, "volume": 31010.0}, {"date": "2022-10-11", "close": 94.4953, "volume": 13058.0}, {"date": "2022-10-12", "close": 83.0958, "volume": 32841.0}, {"date": "2022-10-13", "close": 143.2578, "volume": 289630.0}, {"date": "2022-10-14", "close": 110.9045, "volume": 75636.0}, {"date": "2022-10-17", "close": 128.5436, "volume": 201917.0}, {"date": "2022-10-18", "close": 119.859, "volume": 28099.0}, {"date": "2022-10-19", "close": 101.6349, "volume": 19247.0}, {"date": "2022-10-20", "close": 97.4201, "volume": 22609.0}, {"date": "2022-10-21", "close": 94.6453, "volume": 15080.0}, {"date": "2022-10-24", "close": 92.8004, "volume": 11347.0}, {"date": "2022-10-25", "close": 120.189, "volume": 82781.0}, {"date": "2022-10-26", "close": 120.624, "volume": 38129.0}, {"date": "2022-10-27", "close": 119.259, "volume": 10116.0}, {"date": "2022-10-28", "close": 119.994, "volume": 9686.0}, {"date": "2022-10-31", "close": 120.744, "volume": 5634.0}, {"date": "2022-11-01", "close": 121.5539, "volume": 7109.0}, {"date": "2022-11-02", "close": 112.7944, "volume": 5743.0}, {"date": "2022-11-03", "close": 107.2596, "volume": 4235.0}, {"date": "2022-11-04", "close": 118.3291, "volume": 11082.0}, {"date": "2022-11-07", "close": 111.0394, "volume": 10489.0}, {"date": "2022-11-08", "close": 107.6646, "volume": 8535.0}, {"date": "2022-11-09", "close": 113.8893, "volume": 6572.0}, {"date": "2022-11-10", "close": 126.3837, "volume": 9248.0}, {"date": "2022-11-11", "close": 173.9913, "volume": 40127.0}, {"date": "2022-11-14", "close": 175.4912, "volume": 8854.0}, {"date": "2022-11-15", "close": 161.9919, "volume": 5651.0}, {"date": "2022-11-16", "close": 151.4924, "volume": 6367.0}, {"date": "2022-11-17", "close": 157.4921, "volume": 6734.0}, {"date": "2022-11-18", "close": 178.4911, "volume": 17579.0}, {"date": "2022-11-21", "close": 161.9919, "volume": 10041.0}, {"date": "2022-11-22", "close": 154.4923, "volume": 9963.0}, {"date": "2022-11-23", "close": 155.9922, "volume": 4929.0}, {"date": "2022-11-25", "close": 181.4909, "volume": 38603.0}, {"date": "2022-11-28", "close": 232.4884, "volume": 58410.0}, {"date": "2022-11-29", "close": 211.4894, "volume": 16466.0}, {"date": "2022-11-30", "close": 232.4884, "volume": 45339.0}, {"date": "2022-12-01", "close": 271.4864, "volume": 32290.0}, {"date": "2022-12-02", "close": 287.9856, "volume": 35445.0}, {"date": "2022-12-05", "close": 283.4858, "volume": 14972.0}, {"date": "2022-12-06", "close": 334.4833, "volume": 26194.0}, {"date": "2022-12-07", "close": 317.9841, "volume": 9527.0}, {"date": "2022-12-08", "close": 353.9823, "volume": 17674.0}, {"date": "2022-12-09", "close": 313.4843, "volume": 13977.0}, {"date": "2022-12-12", "close": 281.9859, "volume": 18723.0}, {"date": "2022-12-13", "close": 292.4854, "volume": 11315.0}, {"date": "2022-12-14", "close": 289.4855, "volume": 9387.0}, {"date": "2022-12-15", "close": 259.487, "volume": 13469.0}, {"date": "2022-12-16", "close": 293.9853, "volume": 160025.0}, {"date": "2022-12-19", "close": 281.9859, "volume": 8479.0}, {"date": "2022-12-20", "close": 295.4852, "volume": 10699.0}, {"date": "2022-12-21", "close": 284.9858, "volume": 5484.0}, {"date": "2022-12-22", "close": 317.9841, "volume": 11758.0}, {"date": "2022-12-23", "close": 311.9844, "volume": 7005.0}, {"date": "2022-12-27", "close": 275.9862, "volume": 6740.0}, {"date": "2022-12-28", "close": 299.985, "volume": 7324.0}, {"date": "2022-12-29", "close": 298.4851, "volume": 6360.0}, {"date": "2022-12-30", "close": 284.9858, "volume": 5116.0}, {"date": "2023-01-03", "close": 298.4851, "volume": 9704.0}, {"date": "2023-01-04", "close": 281.9859, "volume": 7531.0}, {"date": "2023-01-05", "close": 256.4872, "volume": 6546.0}, {"date": "2023-01-06", "close": 260.987, "volume": 3694.0}, {"date": "2023-01-09", "close": 257.9871, "volume": 6504.0}, {"date": "2023-01-10", "close": 260.987, "volume": 9691.0}, {"date": "2023-01-11", "close": 253.4873, "volume": 4972.0}, {"date": "2023-01-12", "close": 259.487, "volume": 6397.0}, {"date": "2023-01-13", "close": 256.4872, "volume": 4849.0}, {"date": "2023-01-17", "close": 224.9888, "volume": 11540.0}, {"date": "2023-01-18", "close": 236.9882, "volume": 8948.0}, {"date": "2023-01-19", "close": 211.4894, "volume": 7407.0}, {"date": "2023-01-20", "close": 202.4899, "volume": 12565.0}, {"date": "2023-01-23", "close": 203.9898, "volume": 8311.0}, {"date": "2023-01-24", "close": 200.99, "volume": 4425.0}, {"date": "2023-01-25", "close": 199.49, "volume": 3381.0}, {"date": "2023-01-26", "close": 206.9896, "volume": 4033.0}, {"date": "2023-01-27", "close": 203.9898, "volume": 3470.0}, {"date": "2023-01-30", "close": 196.4902, "volume": 6341.0}, {"date": "2023-01-31", "close": 200.99, "volume": 7346.0}, {"date": "2023-02-01", "close": 197.9901, "volume": 6549.0}, {"date": "2023-02-02", "close": 193.4903, "volume": 8939.0}, {"date": "2023-02-03", "close": 224.9888, "volume": 15376.0}, {"date": "2023-02-06", "close": 215.9892, "volume": 6244.0}, {"date": "2023-02-07", "close": 224.9888, "volume": 6824.0}, {"date": "2023-02-08", "close": 218.989, "volume": 4364.0}, {"date": "2023-02-09", "close": 198.7401, "volume": 3655.0}, {"date": "2023-02-10", "close": 208.4896, "volume": 6333.0}, {"date": "2023-02-13", "close": 190.4905, "volume": 4299.0}, {"date": "2023-02-14", "close": 188.9906, "volume": 4400.0}, {"date": "2023-02-15", "close": 190.4905, "volume": 5959.0}, {"date": "2023-02-16", "close": 188.9906, "volume": 3117.0}, {"date": "2023-02-17", "close": 206.9896, "volume": 5514.0}, {"date": "2023-02-21", "close": 199.49, "volume": 6706.0}, {"date": "2023-02-22", "close": 215.9892, "volume": 4258.0}, {"date": "2023-02-23", "close": 205.4897, "volume": 5718.0}, {"date": "2023-02-24", "close": 188.9906, "volume": 6438.0}, {"date": "2023-02-27", "close": 194.9903, "volume": 3989.0}, {"date": "2023-02-28", "close": 205.4897, "volume": 6393.0}, {"date": "2023-03-01", "close": 196.4902, "volume": 4520.0}, {"date": "2023-03-02", "close": 191.9904, "volume": 4509.0}, {"date": "2023-03-03", "close": 194.9903, "volume": 3762.0}, {"date": "2023-03-06", "close": 241.4879, "volume": 27708.0}, {"date": "2023-03-07", "close": 241.4879, "volume": 16279.0}, {"date": "2023-03-08", "close": 220.489, "volume": 12206.0}, {"date": "2023-03-09", "close": 209.9895, "volume": 7088.0}, {"date": "2023-03-10", "close": 172.4914, "volume": 20618.0}, {"date": "2023-03-13", "close": 181.4909, "volume": 7098.0}, {"date": "2023-03-14", "close": 169.4915, "volume": 10084.0}, {"date": "2023-03-15", "close": 160.492, "volume": 20242.0}, {"date": "2023-03-16", "close": 161.2419, "volume": 15016.0}, {"date": "2023-03-17", "close": 159.742, "volume": 25449.0}, {"date": "2023-03-20", "close": 157.4921, "volume": 22484.0}, {"date": "2023-03-21", "close": 154.4923, "volume": 28314.0}, {"date": "2023-03-22", "close": 147.0826, "volume": 12181.0}, {"date": "2023-03-23", "close": 148.2676, "volume": 6327.0}, {"date": "2023-03-24", "close": 157.4921, "volume": 6051.0}, {"date": "2023-03-27", "close": 148.4176, "volume": 10644.0}, {"date": "2023-03-28", "close": 147.6826, "volume": 3126.0}, {"date": "2023-03-29", "close": 149.9925, "volume": 4383.0}, {"date": "2023-03-30", "close": 154.4923, "volume": 7032.0}, {"date": "2023-03-31", "close": 151.4924, "volume": 5864.0}, {"date": "2023-04-03", "close": 147.3676, "volume": 6678.0}, {"date": "2023-04-04", "close": 151.4924, "volume": 4755.0}, {"date": "2023-04-05", "close": 160.492, "volume": 6641.0}, {"date": "2023-04-06", "close": 157.4921, "volume": 5633.0}, {"date": "2023-04-10", "close": 138.7881, "volume": 7860.0}, {"date": "2023-04-11", "close": 143.4228, "volume": 12469.0}, {"date": "2023-04-12", "close": 122.1239, "volume": 78539.0}, {"date": "2023-04-13", "close": 119.994, "volume": 15958.0}, {"date": "2023-04-14", "close": 111.5194, "volume": 11945.0}, {"date": "2023-04-17", "close": 118.4791, "volume": 9211.0}, {"date": "2023-04-18", "close": 108.6396, "volume": 7206.0}, {"date": "2023-04-19", "close": 105.2947, "volume": 7781.0}, {"date": "2023-04-20", "close": 101.7699, "volume": 8338.0}, {"date": "2023-04-21", "close": 99.91, "volume": 8270.0}, {"date": "2023-04-24", "close": 92.9954, "volume": 8687.0}, {"date": "2023-04-25", "close": 84.0108, "volume": 14415.0}, {"date": "2023-04-26", "close": 88.5556, "volume": 9719.0}, {"date": "2023-04-27", "close": 82.5409, "volume": 15612.0}, {"date": "2023-04-28", "close": 85.2257, "volume": 7856.0}, {"date": "2023-05-01", "close": 80.171, "volume": 13173.0}, {"date": "2023-05-02", "close": 73.0313, "volume": 20860.0}, {"date": "2023-05-03", "close": 78.5211, "volume": 25226.0}, {"date": "2023-05-04", "close": 72.9414, "volume": 11473.0}, {"date": "2023-05-05", "close": 78.2811, "volume": 8879.0}, {"date": "2023-05-08", "close": 77.0061, "volume": 12151.0}, {"date": "2023-05-09", "close": 82.4659, "volume": 10090.0}, {"date": "2023-05-10", "close": 86.9956, "volume": 13747.0}, {"date": "2023-05-11", "close": 75.7612, "volume": 10095.0}, {"date": "2023-05-12", "close": 75.6862, "volume": 11168.0}, {"date": "2023-05-15", "close": 82.5259, "volume": 14238.0}, {"date": "2023-05-16", "close": 76.5562, "volume": 7662.0}, {"date": "2023-05-17", "close": 73.1213, "volume": 20394.0}, {"date": "2023-05-18", "close": 74.7263, "volume": 17784.0}, {"date": "2023-05-19", "close": 83.4858, "volume": 38992.0}, {"date": "2023-05-22", "close": 76.1062, "volume": 16705.0}, {"date": "2023-05-23", "close": 79.736, "volume": 16804.0}, {"date": "2023-05-24", "close": 73.3463, "volume": 13581.0}, {"date": "2023-05-25", "close": 74.3063, "volume": 12192.0}, {"date": "2023-05-26", "close": 72.9714, "volume": 11332.0}, {"date": "2023-05-30", "close": 68.2316, "volume": 34252.0}, {"date": "2023-05-31", "close": 65.2917, "volume": 17312.0}, {"date": "2023-06-01", "close": 64.1368, "volume": 11119.0}, {"date": "2023-06-02", "close": 67.8266, "volume": 13134.0}, {"date": "2023-06-05", "close": 68.9965, "volume": 11431.0}, {"date": "2023-06-06", "close": 69.6265, "volume": 9690.0}, {"date": "2023-06-07", "close": 69.0865, "volume": 10677.0}, {"date": "2023-06-08", "close": 71.2764, "volume": 10728.0}, {"date": "2023-06-09", "close": 66.7317, "volume": 8628.0}, {"date": "2023-06-12", "close": 65.3667, "volume": 11829.0}, {"date": "2023-06-13", "close": 63.9118, "volume": 17037.0}, {"date": "2023-06-14", "close": 62.2619, "volume": 15418.0}, {"date": "2023-06-15", "close": 61.2569, "volume": 19523.0}, {"date": "2023-06-16", "close": 63.6718, "volume": 30389.0}, {"date": "2023-06-20", "close": 63.3718, "volume": 22713.0}, {"date": "2023-06-21", "close": 75.0562, "volume": 68709.0}, {"date": "2023-06-22", "close": 76.8862, "volume": 37641.0}, {"date": "2023-06-23", "close": 67.9166, "volume": 181371.0}, {"date": "2023-06-26", "close": 71.7414, "volume": 20867.0}, {"date": "2023-06-27", "close": 67.1666, "volume": 19359.0}, {"date": "2023-06-28", "close": 68.5466, "volume": 12815.0}, {"date": "2023-06-29", "close": 67.5866, "volume": 8845.0}, {"date": "2023-06-30", "close": 63.2368, "volume": 14866.0}, {"date": "2023-07-03", "close": 64.9618, "volume": 5097.0}, {"date": "2023-07-05", "close": 62.0969, "volume": 6608.0}, {"date": "2023-07-06", "close": 58.4971, "volume": 19082.0}, {"date": "2023-07-07", "close": 61.4969, "volume": 12399.0}, {"date": "2023-07-10", "close": 61.3169, "volume": 13865.0}, {"date": "2023-07-11", "close": 61.0919, "volume": 8095.0}, {"date": "2023-07-12", "close": 58.6771, "volume": 15316.0}, {"date": "2023-07-13", "close": 61.2119, "volume": 8746.0}, {"date": "2023-07-14", "close": 59.277, "volume": 6379.0}, {"date": "2023-07-17", "close": 59.982, "volume": 9288.0}, {"date": "2023-07-18", "close": 62.3969, "volume": 9502.0}, {"date": "2023-07-19", "close": 67.3166, "volume": 23949.0}, {"date": "2023-07-20", "close": 61.4969, "volume": 14199.0}, {"date": "2023-07-21", "close": 61.0469, "volume": 10646.0}, {"date": "2023-07-24", "close": 58.9471, "volume": 11661.0}, {"date": "2023-07-25", "close": 59.592, "volume": 6163.0}, {"date": "2023-07-26", "close": 59.577, "volume": 4129.0}, {"date": "2023-07-27", "close": 58.0921, "volume": 7710.0}, {"date": "2023-07-28", "close": 58.4371, "volume": 4480.0}, {"date": "2023-07-31", "close": 62.7569, "volume": 7385.0}, {"date": "2023-08-01", "close": 59.967, "volume": 2917.0}, {"date": "2023-08-02", "close": 61.0469, "volume": 2601.0}, {"date": "2023-08-03", "close": 59.247, "volume": 6522.0}, {"date": "2023-08-04", "close": 57.0121, "volume": 5537.0}, {"date": "2023-08-07", "close": 53.2473, "volume": 9798.0}, {"date": "2023-08-08", "close": 49.9925, "volume": 17741.0}, {"date": "2023-08-09", "close": 51.7324, "volume": 9529.0}, {"date": "2023-08-10", "close": 49.4675, "volume": 17885.0}, {"date": "2023-08-11", "close": 56.9972, "volume": 18595.0}, {"date": "2023-08-14", "close": 50.3975, "volume": 15098.0}, {"date": "2023-08-15", "close": 51.7474, "volume": 7135.0}, {"date": "2023-08-16", "close": 49.4975, "volume": 6214.0}, {"date": "2023-08-17", "close": 45.0127, "volume": 17221.0}, {"date": "2023-08-18", "close": 45.6277, "volume": 6041.0}, {"date": "2023-08-21", "close": 46.6477, "volume": 7651.0}, {"date": "2023-08-22", "close": 46.9627, "volume": 3291.0}, {"date": "2023-08-23", "close": 44.9978, "volume": 8179.0}, {"date": "2023-08-24", "close": 41.6979, "volume": 12732.0}, {"date": "2023-08-25", "close": 41.6979, "volume": 11182.0}, {"date": "2023-08-28", "close": 42.5679, "volume": 5375.0}, {"date": "2023-08-29", "close": 44.2478, "volume": 16668.0}, {"date": "2023-08-30", "close": 46.8127, "volume": 12006.0}, {"date": "2023-08-31", "close": 41.5329, "volume": 11068.0}, {"date": "2023-09-01", "close": 41.5479, "volume": 31998.0}, {"date": "2023-09-05", "close": 44.9978, "volume": 25120.0}, {"date": "2023-09-06", "close": 40.198, "volume": 14121.0}, {"date": "2023-09-07", "close": 41.9979, "volume": 24340.0}, {"date": "2023-09-08", "close": 39.883, "volume": 6948.0}, {"date": "2023-09-11", "close": 38.5481, "volume": 14576.0}, {"date": "2023-09-12", "close": 32.8484, "volume": 35666.0}, {"date": "2023-09-13", "close": 31.9634, "volume": 18985.0}, {"date": "2023-09-14", "close": 31.6184, "volume": 19060.0}, {"date": "2023-09-15", "close": 33.5533, "volume": 87288.0}, {"date": "2023-09-18", "close": 36.0582, "volume": 26740.0}, {"date": "2023-09-19", "close": 31.9484, "volume": 18849.0}, {"date": "2023-09-20", "close": 31.4984, "volume": 10517.0}, {"date": "2023-09-21", "close": 30.0435, "volume": 20183.0}, {"date": "2023-09-22", "close": 29.8185, "volume": 11562.0}, {"date": "2023-09-25", "close": 28.4836, "volume": 8323.0}, {"date": "2023-09-26", "close": 29.2935, "volume": 7930.0}, {"date": "2023-09-27", "close": 28.6486, "volume": 4410.0}, {"date": "2023-09-28", "close": 28.9486, "volume": 3828.0}, {"date": "2023-09-29", "close": 30.3735, "volume": 9195.0}, {"date": "2023-10-02", "close": 31.0934, "volume": 5027.0}, {"date": "2023-10-03", "close": 29.3685, "volume": 7667.0}, {"date": "2023-10-04", "close": 29.2485, "volume": 4097.0}, {"date": "2023-10-05", "close": 29.2485, "volume": 6553.0}, {"date": "2023-10-06", "close": 28.3786, "volume": 11257.0}, {"date": "2023-10-09", "close": 28.4836, "volume": 6851.0}, {"date": "2023-10-10", "close": 28.2136, "volume": 9227.0}, {"date": "2023-10-11", "close": 28.3486, "volume": 3951.0}, {"date": "2023-10-12", "close": 28.2136, "volume": 5368.0}, {"date": "2023-10-13", "close": 28.9486, "volume": 8428.0}, {"date": "2023-10-16", "close": 31.4984, "volume": 12431.0}, {"date": "2023-10-17", "close": 29.2485, "volume": 8724.0}, {"date": "2023-10-18", "close": 30.4935, "volume": 3418.0}, {"date": "2023-10-19", "close": 30.5085, "volume": 3628.0}, {"date": "2023-10-20", "close": 29.9685, "volume": 3461.0}, {"date": "2023-10-23", "close": 28.1986, "volume": 4358.0}, {"date": "2023-10-24", "close": 29.9985, "volume": 3045.0}, {"date": "2023-10-25", "close": 28.4986, "volume": 3361.0}, {"date": "2023-10-26", "close": 28.2736, "volume": 6892.0}, {"date": "2023-10-27", "close": 27.2986, "volume": 3856.0}, {"date": "2023-10-30", "close": 29.0385, "volume": 3601.0}, {"date": "2023-10-31", "close": 31.0484, "volume": 6841.0}, {"date": "2023-11-01", "close": 35.2482, "volume": 5438.0}, {"date": "2023-11-02", "close": 41.9979, "volume": 11719.0}, {"date": "2023-11-03", "close": 38.5031, "volume": 11702.0}, {"date": "2023-11-06", "close": 39.088, "volume": 5140.0}, {"date": "2023-11-07", "close": 38.1431, "volume": 4378.0}, {"date": "2023-11-08", "close": 37.4681, "volume": 2694.0}, {"date": "2023-11-09", "close": 37.4981, "volume": 6525.0}, {"date": "2023-11-10", "close": 35.9982, "volume": 8702.0}, {"date": "2023-11-13", "close": 37.6631, "volume": 5480.0}, {"date": "2023-11-14", "close": 35.2332, "volume": 3482.0}, {"date": "2023-11-15", "close": 36.7932, "volume": 5982.0}, {"date": "2023-11-16", "close": 34.9483, "volume": 7632.0}, {"date": "2023-11-17", "close": 34.6933, "volume": 7911.0}, {"date": "2023-11-20", "close": 32.9984, "volume": 6130.0}, {"date": "2023-11-21", "close": 35.8632, "volume": 11534.0}, {"date": "2023-11-22", "close": 35.2482, "volume": 10208.0}, {"date": "2023-11-24", "close": 35.5482, "volume": 6124.0}, {"date": "2023-11-27", "close": 32.7134, "volume": 7763.0}, {"date": "2023-11-28", "close": 32.2484, "volume": 5769.0}, {"date": "2023-11-29", "close": 32.8484, "volume": 4051.0}, {"date": "2023-11-30", "close": 28.5286, "volume": 34242.0}, {"date": "2023-12-01", "close": 30.9285, "volume": 10107.0}, {"date": "2023-12-04", "close": 30.5985, "volume": 8052.0}, {"date": "2023-12-05", "close": 30.4485, "volume": 4943.0}, {"date": "2023-12-06", "close": 29.9535, "volume": 8192.0}, {"date": "2023-12-07", "close": 28.5586, "volume": 8228.0}, {"date": "2023-12-08", "close": 28.9336, "volume": 9524.0}, {"date": "2023-12-11", "close": 27.9436, "volume": 9427.0}, {"date": "2023-12-12", "close": 27.7486, "volume": 7895.0}, {"date": "2023-12-13", "close": 27.5386, "volume": 6674.0}, {"date": "2023-12-14", "close": 27.2986, "volume": 5949.0}, {"date": "2023-12-15", "close": 27.6736, "volume": 10281.0}, {"date": "2023-12-18", "close": 26.2487, "volume": 9949.0}, {"date": "2023-12-19", "close": 26.8487, "volume": 9706.0}, {"date": "2023-12-20", "close": 26.9987, "volume": 3827.0}, {"date": "2023-12-21", "close": 27.7486, "volume": 3976.0}, {"date": "2023-12-22", "close": 31.4984, "volume": 11580.0}, {"date": "2023-12-26", "close": 29.9985, "volume": 7029.0}, {"date": "2023-12-27", "close": 29.1885, "volume": 5539.0}, {"date": "2023-12-28", "close": 28.4986, "volume": 7304.0}, {"date": "2023-12-29", "close": 26.9987, "volume": 12251.0}, {"date": "2024-01-02", "close": 29.9985, "volume": 9606.0}, {"date": "2024-01-03", "close": 30.5235, "volume": 4509.0}, {"date": "2024-01-04", "close": 32.9534, "volume": 10289.0}, {"date": "2024-01-05", "close": 31.5584, "volume": 6705.0}, {"date": "2024-01-08", "close": 35.9982, "volume": 10239.0}, {"date": "2024-01-09", "close": 33.6733, "volume": 10865.0}, {"date": "2024-01-10", "close": 34.4983, "volume": 15029.0}, {"date": "2024-01-11", "close": 30.8985, "volume": 11239.0}, {"date": "2024-01-12", "close": 31.0934, "volume": 5706.0}, {"date": "2024-01-16", "close": 29.2485, "volume": 7345.0}, {"date": "2024-01-17", "close": 27.8236, "volume": 5639.0}, {"date": "2024-01-18", "close": 27.6136, "volume": 7811.0}, {"date": "2024-01-19", "close": 29.0685, "volume": 4580.0}, {"date": "2024-01-22", "close": 28.1386, "volume": 6755.0}, {"date": "2024-01-23", "close": 20.774, "volume": 54589.0}, {"date": "2024-01-24", "close": 20.399, "volume": 27108.0}, {"date": "2024-01-25", "close": 20.549, "volume": 21430.0}, {"date": "2024-01-26", "close": 20.549, "volume": 12194.0}, {"date": "2024-01-29", "close": 19.094, "volume": 15192.0}, {"date": "2024-01-30", "close": 19.304, "volume": 17703.0}, {"date": "2024-01-31", "close": 19.499, "volume": 16974.0}, {"date": "2024-02-01", "close": 17.7441, "volume": 13543.0}, {"date": "2024-02-02", "close": 16.9942, "volume": 11135.0}, {"date": "2024-02-05", "close": 17.0691, "volume": 11599.0}, {"date": "2024-02-06", "close": 17.0541, "volume": 5286.0}, {"date": "2024-02-07", "close": 16.7542, "volume": 9177.0}, {"date": "2024-02-08", "close": 16.5292, "volume": 6528.0}, {"date": "2024-02-09", "close": 16.7242, "volume": 18137.0}, {"date": "2024-02-12", "close": 16.4992, "volume": 22761.0}, {"date": "2024-02-13", "close": 16.9192, "volume": 6625.0}, {"date": "2024-02-14", "close": 18.2241, "volume": 21429.0}, {"date": "2024-02-15", "close": 18.1191, "volume": 6377.0}, {"date": "2024-02-16", "close": 18.3441, "volume": 7830.0}, {"date": "2024-02-20", "close": 17.2041, "volume": 18548.0}, {"date": "2024-02-21", "close": 17.6991, "volume": 9074.0}, {"date": "2024-02-22", "close": 17.6991, "volume": 11873.0}, {"date": "2024-02-23", "close": 17.6541, "volume": 9249.0}, {"date": "2024-02-26", "close": 16.8442, "volume": 7177.0}, {"date": "2024-02-27", "close": 16.7842, "volume": 10490.0}, {"date": "2024-02-28", "close": 16.7992, "volume": 10830.0}, {"date": "2024-02-29", "close": 16.9492, "volume": 13207.0}, {"date": "2024-03-01", "close": 16.9492, "volume": 8473.0}, {"date": "2024-03-04", "close": 17.0841, "volume": 9146.0}, {"date": "2024-03-05", "close": 16.1542, "volume": 12359.0}, {"date": "2024-03-06", "close": 16.0492, "volume": 8897.0}, {"date": "2024-03-07", "close": 15.9442, "volume": 13617.0}, {"date": "2024-03-08", "close": 15.1042, "volume": 14156.0}, {"date": "2024-03-11", "close": 15.5992, "volume": 15308.0}, {"date": "2024-03-12", "close": 15.2242, "volume": 9470.0}, {"date": "2024-03-13", "close": 15.5092, "volume": 9585.0}, {"date": "2024-03-14", "close": 14.2493, "volume": 25365.0}, {"date": "2024-03-15", "close": 14.4443, "volume": 15635.0}, {"date": "2024-03-18", "close": 14.9843, "volume": 15861.0}, {"date": "2024-03-19", "close": 15.1492, "volume": 10277.0}, {"date": "2024-03-20", "close": 15.5542, "volume": 11712.0}, {"date": "2024-03-21", "close": 15.4642, "volume": 14019.0}, {"date": "2024-03-22", "close": 15.2992, "volume": 10613.0}, {"date": "2024-03-25", "close": 15.5242, "volume": 7844.0}, {"date": "2024-03-26", "close": 15.4492, "volume": 4273.0}, {"date": "2024-03-27", "close": 15.2992, "volume": 4330.0}, {"date": "2024-03-28", "close": 14.3843, "volume": 8593.0}, {"date": "2024-04-01", "close": 14.2493, "volume": 6276.0}, {"date": "2024-04-02", "close": 14.0393, "volume": 6937.0}, {"date": "2024-04-03", "close": 13.0343, "volume": 12611.0}, {"date": "2024-04-04", "close": 13.4393, "volume": 18337.0}, {"date": "2024-04-05", "close": 11.7894, "volume": 68393.0}, {"date": "2024-04-08", "close": 11.4294, "volume": 19254.0}, {"date": "2024-04-09", "close": 11.6994, "volume": 16645.0}, {"date": "2024-04-10", "close": 9.756, "volume": 231975.0}, {"date": "2024-04-11", "close": 7.559, "volume": 95304.0}, {"date": "2024-04-12", "close": 6.709, "volume": 76920.0}, {"date": "2024-04-15", "close": 5.334, "volume": 149624.0}, {"date": "2024-04-16", "close": 6.9, "volume": 178832.0}, {"date": "2024-04-17", "close": 6.624, "volume": 64046.0}, {"date": "2024-04-18", "close": 6.551, "volume": 43093.0}, {"date": "2024-04-19", "close": 6.98, "volume": 90030.0}, {"date": "2024-04-22", "close": 6.894, "volume": 47591.0}, {"date": "2024-04-23", "close": 6.667, "volume": 12137.0}, {"date": "2024-04-24", "close": 6.699, "volume": 29221.0}, {"date": "2024-04-25", "close": 6.529, "volume": 18790.0}, {"date": "2024-04-26", "close": 6.616, "volume": 9397.0}, {"date": "2024-04-29", "close": 6.261, "volume": 32151.0}, {"date": "2024-04-30", "close": 6.05, "volume": 12047.0}, {"date": "2024-05-01", "close": 6.06, "volume": 4246.0}, {"date": "2024-05-02", "close": 6.44, "volume": 21640.0}, {"date": "2024-05-03", "close": 6.798, "volume": 18429.0}, {"date": "2024-05-06", "close": 6.726, "volume": 17329.0}, {"date": "2024-05-07", "close": 6.09, "volume": 36692.0}, {"date": "2024-05-08", "close": 6.47, "volume": 16304.0}, {"date": "2024-05-09", "close": 6.6, "volume": 38491.0}, {"date": "2024-05-10", "close": 6.309, "volume": 12398.0}, {"date": "2024-05-13", "close": 6.99, "volume": 30874.0}, {"date": "2024-05-14", "close": 7.1, "volume": 24413.0}, {"date": "2024-05-15", "close": 7.18, "volume": 9912.0}, {"date": "2024-05-16", "close": 7.367, "volume": 26117.0}, {"date": "2024-05-17", "close": 7.12, "volume": 11090.0}, {"date": "2024-05-20", "close": 7.221, "volume": 8100.0}, {"date": "2024-05-21", "close": 7.291, "volume": 13430.0}, {"date": "2024-05-22", "close": 7.301, "volume": 16808.0}, {"date": "2024-05-23", "close": 7.4, "volume": 4089.0}, {"date": "2024-05-24", "close": 7.456, "volume": 25377.0}, {"date": "2024-05-28", "close": 7.015, "volume": 13624.0}, {"date": "2024-05-29", "close": 6.899, "volume": 6019.0}, {"date": "2024-05-30", "close": 6.67, "volume": 9857.0}, {"date": "2024-05-31", "close": 6.825, "volume": 7845.0}, {"date": "2024-06-03", "close": 6.8, "volume": 3443.0}, {"date": "2024-06-04", "close": 6.399, "volume": 7247.0}, {"date": "2024-06-05", "close": 6.36, "volume": 8044.0}, {"date": "2024-06-06", "close": 5.9, "volume": 7431.0}, {"date": "2024-06-07", "close": 6.132, "volume": 23588.0}, {"date": "2024-06-10", "close": 6.08, "volume": 9924.0}, {"date": "2024-06-11", "close": 5.796, "volume": 9581.0}, {"date": "2024-06-12", "close": 5.4, "volume": 33406.0}, {"date": "2024-06-13", "close": 5.43, "volume": 18880.0}, {"date": "2024-06-14", "close": 5.393, "volume": 33807.0}, {"date": "2024-06-17", "close": 5.85, "volume": 27219.0}, {"date": "2024-06-18", "close": 5.4, "volume": 9809.0}, {"date": "2024-06-20", "close": 5.718, "volume": 25632.0}, {"date": "2024-06-21", "close": 5.598, "volume": 18143.0}, {"date": "2024-06-24", "close": 5.868, "volume": 4270.0}, {"date": "2024-06-25", "close": 5.68, "volume": 28961.0}, {"date": "2024-06-26", "close": 5.468, "volume": 27045.0}, {"date": "2024-06-27", "close": 5.899, "volume": 19309.0}, {"date": "2024-06-28", "close": 5.949, "volume": 34103.0}, {"date": "2024-07-01", "close": 5.902, "volume": 43382.0}, {"date": "2024-07-02", "close": 5.9, "volume": 35395.0}, {"date": "2024-07-03", "close": 5.39, "volume": 48170.0}, {"date": "2024-07-05", "close": 5.02, "volume": 30588.0}, {"date": "2024-07-08", "close": 4.65, "volume": 73324.0}, {"date": "2024-07-09", "close": 4.34, "volume": 42839.0}, {"date": "2024-07-10", "close": 4.34, "volume": 90289.0}, {"date": "2024-07-11", "close": 4.77, "volume": 84025.0}, {"date": "2024-07-12", "close": 5.05, "volume": 117488.0}, {"date": "2024-07-15", "close": 5.95, "volume": 162149.0}, {"date": "2024-07-16", "close": 7.25, "volume": 88385.0}, {"date": "2024-07-17", "close": 6.56, "volume": 74920.0}, {"date": "2024-07-18", "close": 6.72, "volume": 28435.0}, {"date": "2024-07-19", "close": 6.815, "volume": 38522.0}, {"date": "2024-07-22", "close": 6.995, "volume": 68324.0}, {"date": "2024-07-23", "close": 7.51, "volume": 18208.0}, {"date": "2024-07-24", "close": 7.456, "volume": 25276.0}, {"date": "2024-07-25", "close": 7.45, "volume": 31195.0}, {"date": "2024-07-26", "close": 7.84, "volume": 22928.0}, {"date": "2024-07-29", "close": 8.4079, "volume": 54530.0}, {"date": "2024-07-30", "close": 8.475, "volume": 79529.0}, {"date": "2024-07-31", "close": 7.955, "volume": 34495.0}, {"date": "2024-08-01", "close": 7.77, "volume": 10841.0}, {"date": "2024-08-02", "close": 7.21, "volume": 17408.0}, {"date": "2024-08-05", "close": 7.0, "volume": 18842.0}, {"date": "2024-08-06", "close": 7.16, "volume": 6690.0}, {"date": "2024-08-07", "close": 7.83, "volume": 44587.0}, {"date": "2024-08-08", "close": 7.9, "volume": 66436.0}, {"date": "2024-08-09", "close": 10.0999, "volume": 63186.0}, {"date": "2024-08-12", "close": 12.6, "volume": 519441.0}, {"date": "2024-08-13", "close": 12.74, "volume": 214707.0}, {"date": "2024-08-14", "close": 12.96, "volume": 81786.0}, {"date": "2024-08-15", "close": 13.06, "volume": 35451.0}, {"date": "2024-08-16", "close": 15.25, "volume": 114279.0}, {"date": "2024-08-19", "close": 17.71, "volume": 125567.0}, {"date": "2024-08-20", "close": 20.63, "volume": 127674.0}, {"date": "2024-08-21", "close": 20.5, "volume": 121908.0}, {"date": "2024-08-22", "close": 21.51, "volume": 146521.0}, {"date": "2024-08-23", "close": 21.63, "volume": 94650.0}, {"date": "2024-08-26", "close": 24.19, "volume": 160362.0}, {"date": "2024-08-27", "close": 23.51, "volume": 83912.0}, {"date": "2024-08-28", "close": 21.35, "volume": 132929.0}, {"date": "2024-08-29", "close": 21.86, "volume": 42319.0}, {"date": "2024-08-30", "close": 21.39, "volume": 36327.0}, {"date": "2024-09-03", "close": 21.17, "volume": 24814.0}, {"date": "2024-09-04", "close": 23.19, "volume": 64692.0}, {"date": "2024-09-05", "close": 22.03, "volume": 39592.0}, {"date": "2024-09-06", "close": 21.38, "volume": 32288.0}, {"date": "2024-09-09", "close": 20.85, "volume": 39135.0}, {"date": "2024-09-10", "close": 21.09, "volume": 26313.0}, {"date": "2024-09-11", "close": 23.14, "volume": 46049.0}, {"date": "2024-09-12", "close": 22.62, "volume": 24290.0}, {"date": "2024-09-13", "close": 25.19, "volume": 104574.0}, {"date": "2024-09-16", "close": 25.0, "volume": 40640.0}, {"date": "2024-09-17", "close": 25.05, "volume": 42893.0}, {"date": "2024-09-18", "close": 24.86, "volume": 77524.0}, {"date": "2024-09-19", "close": 25.17, "volume": 94393.0}, {"date": "2024-09-20", "close": 24.5, "volume": 56868.0}, {"date": "2024-09-23", "close": 22.425, "volume": 43385.0}, {"date": "2024-09-24", "close": 20.0, "volume": 106551.0}, {"date": "2024-09-25", "close": 18.67, "volume": 107530.0}, {"date": "2024-09-26", "close": 18.5, "volume": 93889.0}, {"date": "2024-09-27", "close": 19.5, "volume": 40164.0}, {"date": "2024-09-30", "close": 21.7, "volume": 41273.0}, {"date": "2024-10-01", "close": 20.56, "volume": 44928.0}, {"date": "2024-10-02", "close": 21.61, "volume": 46993.0}, {"date": "2024-10-03", "close": 20.6, "volume": 16152.0}, {"date": "2024-10-04", "close": 21.87, "volume": 48063.0}, {"date": "2024-10-07", "close": 20.56, "volume": 61770.0}, {"date": "2024-10-08", "close": 19.54, "volume": 22750.0}, {"date": "2024-10-09", "close": 18.57, "volume": 88121.0}, {"date": "2024-10-10", "close": 18.92, "volume": 11724.0}, {"date": "2024-10-11", "close": 19.79, "volume": 45091.0}, {"date": "2024-10-14", "close": 19.3, "volume": 40108.0}, {"date": "2024-10-15", "close": 21.47, "volume": 79996.0}, {"date": "2024-10-16", "close": 22.49, "volume": 76346.0}, {"date": "2024-10-17", "close": 22.22, "volume": 43091.0}, {"date": "2024-10-18", "close": 22.3, "volume": 31821.0}, {"date": "2024-10-21", "close": 22.32, "volume": 57923.0}, {"date": "2024-10-22", "close": 24.82, "volume": 56228.0}, {"date": "2024-10-23", "close": 23.61, "volume": 41422.0}, {"date": "2024-10-24", "close": 24.58, "volume": 48450.0}, {"date": "2024-10-25", "close": 24.29, "volume": 48936.0}, {"date": "2024-10-28", "close": 24.0, "volume": 47000.0}, {"date": "2024-10-29", "close": 22.1, "volume": 64504.0}, {"date": "2024-10-30", "close": 23.54, "volume": 47365.0}, {"date": "2024-10-31", "close": 22.29, "volume": 49815.0}, {"date": "2024-11-01", "close": 22.6, "volume": 46728.0}, {"date": "2024-11-04", "close": 23.04, "volume": 49016.0}, {"date": "2024-11-05", "close": 25.0, "volume": 51236.0}, {"date": "2024-11-06", "close": 27.17, "volume": 49680.0}, {"date": "2024-11-07", "close": 28.89, "volume": 67141.0}, {"date": "2024-11-08", "close": 31.56, "volume": 151475.0}, {"date": "2024-11-11", "close": 27.91, "volume": 99917.0}, {"date": "2024-11-12", "close": 37.56, "volume": 232991.0}, {"date": "2024-11-13", "close": 32.61, "volume": 100059.0}, {"date": "2024-11-14", "close": 31.33, "volume": 71324.0}, {"date": "2024-11-15", "close": 28.7, "volume": 50235.0}, {"date": "2024-11-18", "close": 28.1, "volume": 61186.0}, {"date": "2024-11-19", "close": 28.78, "volume": 31374.0}, {"date": "2024-11-20", "close": 30.33, "volume": 53214.0}, {"date": "2024-11-21", "close": 31.89, "volume": 57099.0}, {"date": "2024-11-22", "close": 32.91, "volume": 23424.0}, {"date": "2024-11-25", "close": 34.22, "volume": 32329.0}, {"date": "2024-11-26", "close": 35.0, "volume": 51604.0}, {"date": "2024-11-27", "close": 36.92, "volume": 48992.0}, {"date": "2024-11-29", "close": 37.2, "volume": 27331.0}, {"date": "2024-12-02", "close": 37.58, "volume": 17312.0}, {"date": "2024-12-03", "close": 38.51, "volume": 85435.0}, {"date": "2024-12-04", "close": 39.13, "volume": 73233.0}, {"date": "2024-12-05", "close": 35.86, "volume": 37637.0}, {"date": "2024-12-06", "close": 37.84, "volume": 45564.0}, {"date": "2024-12-09", "close": 38.19, "volume": 18814.0}, {"date": "2024-12-10", "close": 35.94, "volume": 65081.0}, {"date": "2024-12-11", "close": 33.33, "volume": 65752.0}, {"date": "2024-12-12", "close": 33.67, "volume": 68181.0}, {"date": "2024-12-13", "close": 34.97, "volume": 24167.0}, {"date": "2024-12-16", "close": 33.89, "volume": 38780.0}, {"date": "2024-12-17", "close": 31.96, "volume": 60258.0}, {"date": "2024-12-18", "close": 30.03, "volume": 35223.0}, {"date": "2024-12-19", "close": 29.4, "volume": 27236.0}, {"date": "2024-12-20", "close": 29.38, "volume": 25327.0}, {"date": "2024-12-23", "close": 31.77, "volume": 18324.0}, {"date": "2024-12-24", "close": 31.87, "volume": 7696.0}, {"date": "2024-12-26", "close": 32.89, "volume": 15263.0}, {"date": "2024-12-27", "close": 31.85, "volume": 32904.0}, {"date": "2024-12-30", "close": 31.07, "volume": 24528.0}, {"date": "2024-12-31", "close": 31.69, "volume": 42809.0}, {"date": "2025-01-02", "close": 34.72, "volume": 18506.0}, {"date": "2025-01-03", "close": 33.88, "volume": 24345.0}, {"date": "2025-01-06", "close": 34.59, "volume": 17450.0}, {"date": "2025-01-07", "close": 33.32, "volume": 19892.0}, {"date": "2025-01-08", "close": 31.69, "volume": 12995.0}, {"date": "2025-01-10", "close": 30.88, "volume": 24042.0}, {"date": "2025-01-13", "close": 30.76, "volume": 25895.0}, {"date": "2025-01-14", "close": 32.0, "volume": 19184.0}, {"date": "2025-01-15", "close": 32.69, "volume": 27490.0}, {"date": "2025-01-16", "close": 37.86, "volume": 27767.0}, {"date": "2025-01-17", "close": 37.81, "volume": 53498.0}, {"date": "2025-01-21", "close": 38.5, "volume": 48478.0}, {"date": "2025-01-22", "close": 38.11, "volume": 38195.0}, {"date": "2025-01-23", "close": 40.96, "volume": 39367.0}, {"date": "2025-01-24", "close": 42.54, "volume": 41692.0}, {"date": "2025-01-27", "close": 40.46, "volume": 61655.0}, {"date": "2025-01-28", "close": 42.79, "volume": 53960.0}, {"date": "2025-01-29", "close": 44.78, "volume": 85927.0}, {"date": "2025-01-30", "close": 47.86, "volume": 51213.0}, {"date": "2025-01-31", "close": 47.63, "volume": 35222.0}, {"date": "2025-02-03", "close": 49.01, "volume": 30721.0}, {"date": "2025-02-04", "close": 48.69, "volume": 34518.0}, {"date": "2025-02-05", "close": 54.93, "volume": 51296.0}, {"date": "2025-02-06", "close": 59.35, "volume": 99210.0}, {"date": "2025-02-07", "close": 52.42, "volume": 56138.0}, {"date": "2025-02-10", "close": 57.25, "volume": 63010.0}, {"date": "2025-02-11", "close": 58.8, "volume": 32987.0}, {"date": "2025-02-12", "close": 58.3, "volume": 13762.0}, {"date": "2025-02-13", "close": 67.36, "volume": 64344.0}, {"date": "2025-02-14", "close": 66.06, "volume": 36755.0}, {"date": "2025-02-18", "close": 65.98, "volume": 53561.0}, {"date": "2025-02-19", "close": 64.78, "volume": 43295.0}, {"date": "2025-02-20", "close": 61.65, "volume": 47966.0}, {"date": "2025-02-21", "close": 57.6, "volume": 40108.0}, {"date": "2025-02-24", "close": 57.8, "volume": 37744.0}, {"date": "2025-02-25", "close": 55.72, "volume": 61091.0}, {"date": "2025-02-26", "close": 55.7, "volume": 24654.0}, {"date": "2025-02-27", "close": 54.05, "volume": 40463.0}, {"date": "2025-02-28", "close": 54.9, "volume": 46603.0}, {"date": "2025-03-03", "close": 51.69, "volume": 36088.0}, {"date": "2025-03-04", "close": 44.36, "volume": 120493.0}, {"date": "2025-03-05", "close": 48.66, "volume": 45697.0}, {"date": "2025-03-06", "close": 46.5, "volume": 48152.0}, {"date": "2025-03-07", "close": 44.66, "volume": 55373.0}, {"date": "2025-03-10", "close": 41.15, "volume": 48847.0}, {"date": "2025-03-11", "close": 45.85, "volume": 44806.0}, {"date": "2025-03-12", "close": 46.18, "volume": 38267.0}, {"date": "2025-03-13", "close": 45.68, "volume": 29601.0}, {"date": "2025-03-14", "close": 52.41, "volume": 42419.0}, {"date": "2025-03-17", "close": 55.02, "volume": 45691.0}, {"date": "2025-03-18", "close": 55.9, "volume": 36273.0}, {"date": "2025-03-19", "close": 51.75, "volume": 30500.0}, {"date": "2025-03-20", "close": 53.17, "volume": 21058.0}, {"date": "2025-03-21", "close": 58.17, "volume": 42013.0}, {"date": "2025-03-24", "close": 59.5, "volume": 37149.0}, {"date": "2025-03-25", "close": 61.87, "volume": 37884.0}, {"date": "2025-03-26", "close": 56.33, "volume": 59133.0}, {"date": "2025-03-27", "close": 55.64, "volume": 32563.0}, {"date": "2025-03-28", "close": 51.68, "volume": 36869.0}, {"date": "2025-03-31", "close": 47.03, "volume": 62889.0}, {"date": "2025-04-01", "close": 71.4, "volume": 315260.0}, {"date": "2025-04-02", "close": 75.06, "volume": 175178.0}, {"date": "2025-04-03", "close": 71.67, "volume": 104356.0}, {"date": "2025-04-04", "close": 71.37, "volume": 64119.0}, {"date": "2025-04-07", "close": 75.39, "volume": 81346.0}, {"date": "2025-04-08", "close": 84.94, "volume": 158549.0}, {"date": "2025-04-09", "close": 103.79, "volume": 279313.0}, {"date": "2025-04-10", "close": 114.75, "volume": 193650.0}, {"date": "2025-04-11", "close": 132.03, "volume": 245013.0}, {"date": "2025-04-14", "close": 129.67, "volume": 212516.0}, {"date": "2025-04-15", "close": 138.97, "volume": 172615.0}, {"date": "2025-04-16", "close": 136.89, "volume": 104957.0}, {"date": "2025-04-17", "close": 149.0, "volume": 154732.0}, {"date": "2025-04-21", "close": 145.27, "volume": 94390.0}, {"date": "2025-04-22", "close": 146.0, "volume": 101789.0}, {"date": "2025-04-23", "close": 145.04, "volume": 132222.0}, {"date": "2025-04-24", "close": 140.51, "volume": 119292.0}, {"date": "2025-04-25", "close": 123.54, "volume": 161586.0}, {"date": "2025-04-28", "close": 119.05, "volume": 259936.0}, {"date": "2025-04-29", "close": 104.81, "volume": 146418.0}, {"date": "2025-04-30", "close": 109.97, "volume": 185889.0}, {"date": "2025-05-01", "close": 117.99, "volume": 153734.0}, {"date": "2025-05-02", "close": 114.63, "volume": 106650.0}, {"date": "2025-05-05", "close": 130.18, "volume": 192821.0}, {"date": "2025-05-06", "close": 132.86, "volume": 132090.0}, {"date": "2025-05-07", "close": 117.42, "volume": 116434.0}, {"date": "2025-05-08", "close": 120.69, "volume": 74007.0}, {"date": "2025-05-09", "close": 120.73, "volume": 57989.0}, {"date": "2025-05-12", "close": 124.64, "volume": 81814.0}, {"date": "2025-05-13", "close": 125.93, "volume": 156993.0}, {"date": "2025-05-14", "close": 158.8, "volume": 484910.0}, {"date": "2025-05-15", "close": 173.76, "volume": 248657.0}, {"date": "2025-05-16", "close": 174.71, "volume": 214611.0}, {"date": "2025-05-19", "close": 176.21, "volume": 192959.0}, {"date": "2025-05-20", "close": 177.21, "volume": 129664.0}, {"date": "2025-05-21", "close": 169.0, "volume": 127324.0}, {"date": "2025-05-22", "close": 161.86, "volume": 138266.0}, {"date": "2025-05-23", "close": 159.95, "volume": 66468.0}, {"date": "2025-05-27", "close": 163.73, "volume": 118857.0}, {"date": "2025-05-28", "close": 165.5, "volume": 78232.0}, {"date": "2025-05-29", "close": 165.42, "volume": 61032.0}, {"date": "2025-05-30", "close": 167.74, "volume": 132834.0}, {"date": "2025-06-02", "close": 167.96, "volume": 93191.0}, {"date": "2025-06-03", "close": 148.14, "volume": 159102.0}, {"date": "2025-06-04", "close": 135.62, "volume": 225130.0}, {"date": "2025-06-05", "close": 123.4, "volume": 170866.0}, {"date": "2025-06-06", "close": 122.02, "volume": 342960.0}, {"date": "2025-06-09", "close": 117.66, "volume": 109964.0}, {"date": "2025-06-10", "close": 117.17, "volume": 231733.0}, {"date": "2025-06-11", "close": 120.77, "volume": 140731.0}, {"date": "2025-06-12", "close": 124.93, "volume": 140838.0}, {"date": "2025-06-13", "close": 122.28, "volume": 85684.0}, {"date": "2025-06-16", "close": 133.77, "volume": 169420.0}, {"date": "2025-06-17", "close": 115.5, "volume": 225292.0}, {"date": "2025-06-18", "close": 119.0, "volume": 119087.0}, {"date": "2025-06-20", "close": 113.89, "volume": 145311.0}, {"date": "2025-06-23", "close": 116.85, "volume": 142377.0}, {"date": "2025-06-24", "close": 115.34, "volume": 121238.0}, {"date": "2025-06-25", "close": 120.59, "volume": 160690.0}, {"date": "2025-06-26", "close": 118.46, "volume": 154179.0}, {"date": "2025-06-27", "close": 122.9, "volume": 691973.0}, {"date": "2025-06-30", "close": 124.49, "volume": 169441.0}, {"date": "2025-07-01", "close": 131.8, "volume": 299319.0}, {"date": "2025-07-02", "close": 122.29, "volume": 294799.0}, {"date": "2025-07-03", "close": 118.37, "volume": 326650.0}, {"date": "2025-07-07", "close": 125.73, "volume": 282581.0}, {"date": "2025-07-08", "close": 137.83, "volume": 350662.0}, {"date": "2025-07-09", "close": 115.7, "volume": 1080002.0}, {"date": "2025-07-10", "close": 117.61, "volume": 225632.0}, {"date": "2025-07-11", "close": 114.61, "volume": 196037.0}, {"date": "2025-07-14", "close": 116.06, "volume": 235211.0}, {"date": "2025-07-15", "close": 113.73, "volume": 219284.0}, {"date": "2025-07-16", "close": 104.08, "volume": 271798.0}, {"date": "2025-07-17", "close": 110.78, "volume": 328830.0}, {"date": "2025-07-18", "close": 113.81, "volume": 164358.0}, {"date": "2025-07-21", "close": 111.19, "volume": 191224.0}, {"date": "2025-07-22", "close": 100.01, "volume": 1422368.0}, {"date": "2025-07-23", "close": 92.9, "volume": 521780.0}, {"date": "2025-07-24", "close": 95.755, "volume": 271006.0}, {"date": "2025-07-25", "close": 95.02, "volume": 165937.0}, {"date": "2025-07-28", "close": 92.4, "volume": 131684.0}, {"date": "2025-07-29", "close": 85.41, "volume": 324143.0}, {"date": "2025-07-30", "close": 84.0, "volume": 295458.0}, {"date": "2025-07-31", "close": 84.81, "volume": 124902.0}, {"date": "2025-08-01", "close": 84.0, "volume": 222372.0}, {"date": "2025-08-04", "close": 88.89, "volume": 140710.0}, {"date": "2025-08-05", "close": 91.15, "volume": 124784.0}, {"date": "2025-08-06", "close": 93.59, "volume": 152081.0}, {"date": "2025-08-07", "close": 89.23, "volume": 174403.0}, {"date": "2025-08-08", "close": 87.92, "volume": 108747.0}, {"date": "2025-08-11", "close": 89.63, "volume": 212426.0}, {"date": "2025-08-12", "close": 96.12, "volume": 115358.0}, {"date": "2025-08-13", "close": 105.19, "volume": 217323.0}, {"date": "2025-08-14", "close": 111.13, "volume": 376508.0}, {"date": "2025-08-15", "close": 92.91, "volume": 544545.0}, {"date": "2025-08-18", "close": 94.55, "volume": 122342.0}, {"date": "2025-08-19", "close": 94.96, "volume": 322473.0}, {"date": "2025-08-20", "close": 92.75, "volume": 256639.0}, {"date": "2025-08-21", "close": 96.18, "volume": 401916.0}, {"date": "2025-08-22", "close": 92.4, "volume": 226343.0}, {"date": "2025-08-25", "close": 89.51, "volume": 119203.0}, {"date": "2025-08-26", "close": 90.05, "volume": 277362.0}, {"date": "2025-08-27", "close": 89.78, "volume": 92660.0}, {"date": "2025-08-28", "close": 88.39, "volume": 178201.0}, {"date": "2025-08-29", "close": 83.79, "volume": 175892.0}, {"date": "2025-09-02", "close": 80.92, "volume": 222277.0}, {"date": "2025-09-03", "close": 82.05, "volume": 141041.0}, {"date": "2025-09-04", "close": 85.88, "volume": 203686.0}, {"date": "2025-09-05", "close": 83.38, "volume": 112099.0}, {"date": "2025-09-08", "close": 83.41, "volume": 92253.0}, {"date": "2025-09-09", "close": 85.9, "volume": 135592.0}, {"date": "2025-09-10", "close": 83.24, "volume": 102980.0}, {"date": "2025-09-11", "close": 92.0, "volume": 136315.0}, {"date": "2025-09-12", "close": 97.19, "volume": 258772.0}, {"date": "2025-09-15", "close": 95.66, "volume": 153719.0}, {"date": "2025-09-16", "close": 88.08, "volume": 181357.0}, {"date": "2025-09-17", "close": 89.98, "volume": 104440.0}, {"date": "2025-09-18", "close": 92.96, "volume": 103203.0}, {"date": "2025-09-19", "close": 96.11, "volume": 272761.0}, {"date": "2025-09-22", "close": 99.71, "volume": 124233.0}, {"date": "2025-09-23", "close": 103.68, "volume": 148144.0}, {"date": "2025-09-24", "close": 100.31, "volume": 138979.0}, {"date": "2025-09-25", "close": 97.07, "volume": 89530.0}, {"date": "2025-09-26", "close": 102.53, "volume": 108283.0}, {"date": "2025-09-29", "close": 106.23, "volume": 94364.0}, {"date": "2025-09-30", "close": 103.32, "volume": 141619.0}, {"date": "2025-10-01", "close": 104.4, "volume": 91608.0}, {"date": "2025-10-02", "close": 107.19, "volume": 124911.0}, {"date": "2025-10-03", "close": 107.88, "volume": 98801.0}, {"date": "2025-10-06", "close": 108.62, "volume": 102551.0}, {"date": "2025-10-07", "close": 102.76, "volume": 158905.0}, {"date": "2025-10-08", "close": 102.74, "volume": 166660.0}, {"date": "2025-10-09", "close": 103.68, "volume": 132349.0}, {"date": "2025-10-10", "close": 94.83, "volume": 149424.0}, {"date": "2025-10-13", "close": 102.16, "volume": 104117.0}, {"date": "2025-10-14", "close": 99.47, "volume": 107697.0}, {"date": "2025-10-15", "close": 106.01, "volume": 130467.0}, {"date": "2025-10-16", "close": 96.7, "volume": 105969.0}, {"date": "2025-10-17", "close": 94.835, "volume": 85040.0}, {"date": "2025-10-20", "close": 111.0, "volume": 169455.0}, {"date": "2025-10-21", "close": 114.5, "volume": 121025.0}, {"date": "2025-10-22", "close": 114.31, "volume": 113873.0}, {"date": "2025-10-23", "close": 117.3, "volume": 112338.0}, {"date": "2025-10-24", "close": 125.57, "volume": 103279.0}, {"date": "2025-10-27", "close": 129.48, "volume": 175031.0}, {"date": "2025-10-28", "close": 128.68, "volume": 113696.0}, {"date": "2025-10-29", "close": 127.83, "volume": 90010.0}, {"date": "2025-10-30", "close": 124.5, "volume": 54221.0}, {"date": "2025-10-31", "close": 123.06, "volume": 72940.0}, {"date": "2025-11-03", "close": 131.71, "volume": 84498.0}, {"date": "2025-11-04", "close": 126.71, "volume": 89479.0}, {"date": "2025-11-05", "close": 131.32, "volume": 67241.0}, {"date": "2025-11-06", "close": 121.74, "volume": 53239.0}, {"date": "2025-11-07", "close": 114.65, "volume": 93057.0}, {"date": "2025-11-10", "close": 118.86, "volume": 115974.0}, {"date": "2025-11-11", "close": 111.97, "volume": 97957.0}, {"date": "2025-11-12", "close": 121.65, "volume": 155945.0}, {"date": "2025-11-13", "close": 108.81, "volume": 97406.0}, {"date": "2025-11-14", "close": 107.11, "volume": 64686.0}, {"date": "2025-11-17", "close": 103.95, "volume": 134538.0}, {"date": "2025-11-18", "close": 99.2, "volume": 169737.0}, {"date": "2025-11-19", "close": 112.19, "volume": 301408.0}, {"date": "2025-11-20", "close": 142.34, "volume": 528652.0}, {"date": "2025-11-21", "close": 136.92, "volume": 217342.0}, {"date": "2025-11-24", "close": 137.21, "volume": 219000.0}, {"date": "2025-11-25", "close": 119.21, "volume": 470015.0}, {"date": "2025-11-26", "close": 112.8, "volume": 194389.0}, {"date": "2025-11-28", "close": 115.11, "volume": 140998.0}, {"date": "2025-12-01", "close": 119.58, "volume": 140686.0}, {"date": "2025-12-02", "close": 129.77, "volume": 201894.0}, {"date": "2025-12-03", "close": 131.75, "volume": 134553.0}, {"date": "2025-12-04", "close": 156.79, "volume": 290328.0}, {"date": "2025-12-05", "close": 160.95, "volume": 224299.0}, {"date": "2025-12-08", "close": 181.06, "volume": 283906.0}, {"date": "2025-12-09", "close": 168.42, "volume": 238902.0}, {"date": "2025-12-10", "close": 176.47, "volume": 187034.0}, {"date": "2025-12-11", "close": 190.49, "volume": 148937.0}, {"date": "2025-12-12", "close": 184.89, "volume": 212482.0}, {"date": "2025-12-15", "close": 175.78, "volume": 163129.0}, {"date": "2025-12-16", "close": 171.72, "volume": 232053.0}, {"date": "2025-12-17", "close": 159.0, "volume": 246880.0}, {"date": "2025-12-18", "close": 166.84, "volume": 130887.0}, {"date": "2025-12-19", "close": 171.93, "volume": 192966.0}, {"date": "2025-12-22", "close": 179.55, "volume": 121820.0}, {"date": "2025-12-23", "close": 167.34, "volume": 102374.0}, {"date": "2025-12-24", "close": 168.1, "volume": 39810.0}, {"date": "2025-12-26", "close": 176.675, "volume": 126846.0}, {"date": "2025-12-29", "close": 183.88, "volume": 131342.0}, {"date": "2025-12-30", "close": 182.225, "volume": 177250.0}, {"date": "2025-12-31", "close": 164.62, "volume": 222252.0}, {"date": "2026-01-02", "close": 148.19, "volume": 203914.0}, {"date": "2026-01-05", "close": 167.64, "volume": 160408.0}, {"date": "2026-01-06", "close": 171.95, "volume": 143031.0}, {"date": "2026-01-07", "close": 178.09, "volume": 181942.0}, {"date": "2026-01-08", "close": 184.11, "volume": 139895.0}, {"date": "2026-01-09", "close": 186.18, "volume": 137664.0}, {"date": "2026-01-12", "close": 180.715, "volume": 124302.0}, {"date": "2026-01-13", "close": 172.6, "volume": 154898.0}, {"date": "2026-01-14", "close": 165.9, "volume": 174108.0}, {"date": "2026-01-15", "close": 164.21, "volume": 141537.0}, {"date": "2026-01-16", "close": 152.77, "volume": 261119.0}, {"date": "2026-01-20", "close": 153.76, "volume": 177348.0}, {"date": "2026-01-21", "close": 146.97, "volume": 183521.0}, {"date": "2026-01-22", "close": 159.42, "volume": 244627.0}, {"date": "2026-01-23", "close": 156.21, "volume": 141985.0}, {"date": "2026-01-26", "close": 159.74, "volume": 133293.0}, {"date": "2026-01-27", "close": 153.81, "volume": 134595.0}, {"date": "2026-01-28", "close": 149.8, "volume": 83714.0}, {"date": "2026-01-29", "close": 148.53, "volume": 127965.0}, {"date": "2026-01-30", "close": 148.79, "volume": 163576.0}, {"date": "2026-02-02", "close": 161.25, "volume": 211196.0}, {"date": "2026-02-03", "close": 154.47, "volume": 368433.0}, {"date": "2026-02-04", "close": 125.1, "volume": 412370.0}, {"date": "2026-02-05", "close": 101.97, "volume": 507249.0}, {"date": "2026-02-06", "close": 99.9, "volume": 270201.0}, {"date": "2026-02-09", "close": 104.64, "volume": 262955.0}, {"date": "2026-02-10", "close": 101.38, "volume": 162335.0}, {"date": "2026-02-11", "close": 103.0, "volume": 275077.0}, {"date": "2026-02-12", "close": 105.02, "volume": 218047.0}, {"date": "2026-02-13", "close": 99.71, "volume": 152208.0}, {"date": "2026-02-17", "close": 101.33, "volume": 191095.0}, {"date": "2026-02-18", "close": 104.51, "volume": 123888.0}, {"date": "2026-02-19", "close": 103.61, "volume": 122264.0}, {"date": "2026-02-20", "close": 101.08, "volume": 156398.0}, {"date": "2026-02-23", "close": 101.75, "volume": 98569.0}, {"date": "2026-02-24", "close": 99.19, "volume": 132828.0}, {"date": "2026-02-25", "close": 108.47, "volume": 125088.0}, {"date": "2026-02-26", "close": 115.77, "volume": 249349.0}, {"date": "2026-02-27", "close": 110.46, "volume": 124625.0}, {"date": "2026-03-02", "close": 117.6, "volume": 188666.0}, {"date": "2026-03-03", "close": 111.9, "volume": 185204.0}, {"date": "2026-03-04", "close": 108.44, "volume": 167412.0}, {"date": "2026-03-05", "close": 105.34, "volume": 425097.0}, {"date": "2026-03-06", "close": 90.28, "volume": 810352.0}, {"date": "2026-03-09", "close": 98.61, "volume": 265806.0}, {"date": "2026-03-10", "close": 96.78, "volume": 181352.0}, {"date": "2026-03-11", "close": 90.49, "volume": 181543.0}, {"date": "2026-03-12", "close": 87.01, "volume": 156409.0}, {"date": "2026-03-13", "close": 88.8, "volume": 150274.0}, {"date": "2026-03-16", "close": 92.7, "volume": 146882.0}, {"date": "2026-03-17", "close": 94.01, "volume": 123196.0}, {"date": "2026-03-18", "close": 94.06, "volume": 157715.0}, {"date": "2026-03-19", "close": 94.66, "volume": 129572.0}, {"date": "2026-03-20", "close": 88.99, "volume": 549953.0}, {"date": "2026-03-23", "close": 94.98, "volume": 245249.0}, {"date": "2026-03-24", "close": 99.49, "volume": 175673.0}, {"date": "2026-03-25", "close": 100.38, "volume": 117988.0}, {"date": "2026-03-26", "close": 94.86, "volume": 162160.0}, {"date": "2026-03-27", "close": 93.81, "volume": 101106.0}, {"date": "2026-03-30", "close": 90.9, "volume": 182218.0}, {"date": "2026-03-31", "close": 95.04, "volume": 115633.0}, {"date": "2026-04-01", "close": 98.44, "volume": 193673.0}, {"date": "2026-04-02", "close": 100.92, "volume": 172497.0}, {"date": "2026-04-06", "close": 100.65, "volume": 204995.0}, {"date": "2026-04-07", "close": 102.9, "volume": 180494.0}, {"date": "2026-04-08", "close": 105.04, "volume": 210242.0}, {"date": "2026-04-09", "close": 105.7, "volume": 164805.0}, {"date": "2026-04-10", "close": 101.05, "volume": 126353.0}, {"date": "2026-04-13", "close": 106.27, "volume": 149932.0}, {"date": "2026-04-14", "close": 107.84, "volume": 158520.0}, {"date": "2026-04-15", "close": 109.0, "volume": 259159.0}, {"date": "2026-04-16", "close": 101.76, "volume": 466574.0}, {"date": "2026-04-17", "close": 105.58, "volume": 279006.0}, {"date": "2026-04-20", "close": 109.28, "volume": 144053.0}, {"date": "2026-04-21", "close": 106.18, "volume": 75423.0}, {"date": "2026-04-22", "close": 108.39, "volume": 122314.0}, {"date": "2026-04-23", "close": 109.3, "volume": 172448.0}, {"date": "2026-04-24", "close": 108.24, "volume": 123723.0}, {"date": "2026-04-27", "close": 110.79, "volume": 102747.0}, {"date": "2026-04-28", "close": 115.09, "volume": 194250.0}, {"date": "2026-04-29", "close": 112.02, "volume": 154885.0}, {"date": "2026-04-30", "close": 119.2, "volume": 248868.0}, {"date": "2026-05-01", "close": 139.57, "volume": 398900.0}, {"date": "2026-05-04", "close": 147.17, "volume": 384094.0}, {"date": "2026-05-05", "close": 121.0, "volume": 272229.0}, {"date": "2026-05-06", "close": 130.59, "volume": 209271.0}, {"date": "2026-05-07", "close": 134.59, "volume": 109749.0}, {"date": "2026-05-08", "close": 136.66, "volume": 103929.0}, {"date": "2026-05-11", "close": 132.88, "volume": 137360.0}, {"date": "2026-05-12", "close": 135.48, "volume": 94490.0}, {"date": "2026-05-13", "close": 131.9, "volume": 131112.0}, {"date": "2026-05-14", "close": 127.84, "volume": 87696.0}, {"date": "2026-05-15", "close": 126.3, "volume": 98116.0}, {"date": "2026-05-18", "close": 124.7, "volume": 125985.0}, {"date": "2026-05-19", "close": 126.39, "volume": 87208.0}, {"date": "2026-05-20", "close": 121.54, "volume": 151247.0}, {"date": "2026-05-21", "close": 118.88, "volume": 78947.0}, {"date": "2026-05-22", "close": 118.91, "volume": 91394.0}, {"date": "2026-05-26", "close": 123.2, "volume": 152298.0}, {"date": "2026-05-27", "close": 119.45, "volume": 116378.0}, {"date": "2026-05-28", "close": 130.58, "volume": 199861.0}, {"date": "2026-05-29", "close": 129.11, "volume": 123707.0}, {"date": "2026-06-01", "close": 128.02, "volume": 142289.0}, {"date": "2026-06-02", "close": 125.03, "volume": 173992.0}, {"date": "2026-06-03", "close": 132.83, "volume": 150286.0}, {"date": "2026-06-04", "close": 135.1, "volume": 122514.0}, {"date": "2026-06-05", "close": 132.59, "volume": 131507.0}, {"date": "2026-06-08", "close": 134.41, "volume": 108216.0}, {"date": "2026-06-09", "close": 135.4, "volume": 110340.0}, {"date": "2026-06-10", "close": 133.61, "volume": 207220.0}, {"date": "2026-06-11", "close": 147.01, "volume": 174422.0}, {"date": "2026-06-12", "close": 144.4, "volume": 86975.0}, {"date": "2026-06-15", "close": 147.08, "volume": 77809.0}, {"date": "2026-06-16", "close": 144.04, "volume": 69453.0}, {"date": "2026-06-17", "close": 146.38, "volume": 59429.0}, {"date": "2026-06-18", "close": 150.51, "volume": 144434.0}, {"date": "2026-06-22", "close": 150.17, "volume": 155310.0}, {"date": "2026-06-23", "close": 147.23, "volume": 98955.0}, {"date": "2026-06-24", "close": 147.54, "volume": 104229.0}, {"date": "2026-06-25", "close": 149.105, "volume": 77009.0}, {"date": "2026-06-26", "close": 166.4, "volume": 247310.0}, {"date": "2026-06-29", "close": 167.6, "volume": 197521.0}, {"date": "2026-06-30", "close": 170.89, "volume": 86732.0}, {"date": "2026-07-01", "close": 190.71, "volume": 215446.0}, {"date": "2026-07-02", "close": 196.53, "volume": 263525.0}, {"date": "2026-07-06", "close": 193.54, "volume": 184385.0}, {"date": "2026-07-07", "close": 187.9, "volume": 101908.0}, {"date": "2026-07-08", "close": 179.55, "volume": 154710.0}, {"date": "2026-07-09", "close": 183.36, "volume": 119298.0}, {"date": "2026-07-10", "close": 183.91, "volume": 86558.0}, {"date": "2026-07-13", "close": 179.15, "volume": 101623.0}, {"date": "2026-07-14", "close": 178.37, "volume": 92770.0}, {"date": "2026-07-15", "close": 176.0, "volume": 67501.0}, {"date": "2026-07-16", "close": 164.4, "volume": 175139.0}, {"date": "2026-07-17", "close": 162.98, "volume": 122901.0}, {"date": "2026-07-20", "close": 161.47, "volume": 77463.0}, {"date": "2026-07-21", "close": 168.27, "volume": 114211.0}, {"date": "2026-07-22", "close": 157.21, "volume": 111017.0}, {"date": "2026-07-23", "close": 153.56, "volume": 96852.0}, {"date": "2026-07-24", "close": 145.87, "volume": 132679.0}, {"date": "2026-07-27", "close": 148.7, "volume": 105969.0}, {"date": "2026-07-28", "close": 149.03, "volume": 119906.0}, {"date": "2026-07-29", "close": 140.49, "volume": 92913.0}, {"date": "2026-07-30", "close": 148.71, "volume": 169941.0}, {"date": "2026-07-31", "close": 147.43, "volume": 157449.0}, {"date": "2026-08-03", "close": 152.93, "volume": 117160.0}, {"date": "2026-08-04", "close": 157.8, "volume": 121178.0}, {"date": "2026-08-05", "close": 157.26, "volume": 94009.0}, {"date": "2026-08-06", "close": 151.93, "volume": 181054.0}, {"date": "2026-08-07", "close": 162.07, "volume": 294765.0}, {"date": "2026-08-10", "close": 197.51, "volume": 379878.0}, {"date": "2026-08-11", "close": 166.45, "volume": 257146.0}, {"date": "2026-08-12", "close": 172.45, "volume": 174265.0}, {"date": "2026-08-13", "close": 186.81, "volume": 189834.0}, {"date": "2026-08-14", "close": 187.42, "volume": 149494.0}, {"date": "2026-08-17", "close": 188.41, "volume": 142283.0}, {"date": "2026-08-18", "close": 187.66, "volume": 127776.0}, {"date": "2026-08-19", "close": 190.62, "volume": 95537.0}, {"date": "2026-08-20", "close": 188.54, "volume": 93951.0}, {"date": "2026-08-21", "close": 185.84, "volume": 114862.0}, {"date": "2026-08-24", "close": 187.6, "volume": 167070.0}, {"date": "2026-08-25", "close": 188.1, "volume": 177362.0}, {"date": "2026-08-26", "close": 195.92, "volume": 182172.0}, {"date": "2026-08-27", "close": 193.9, "volume": 105290.0}, {"date": "2026-08-28", "close": 189.25, "volume": 130325.0}, {"date": "2026-08-31", "close": 188.76, "volume": 154700.0}, {"date": "2026-09-01", "close": 187.34, "volume": 232321.0}, {"date": "2026-09-02", "close": 192.0, "volume": 135772.0}, {"date": "2026-09-03", "close": 197.68, "volume": 160586.0}, {"date": "2026-09-04", "close": 193.24, "volume": 142279.0}, {"date": "2026-09-08", "close": 190.66, "volume": 201951.0}, {"date": "2026-09-09", "close": 197.68, "volume": 184238.0}], "refreshing": true}