{"ticker": "MODD", "overview": {"cik": "1074871", "ticker": "MODD", "name": "Modular Medical, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001176256-26-000089", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-05", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085650", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075026", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075025", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075023", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075017", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000919574-26-004198", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-073223", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001213900-26-059557", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058600", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058599", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001604867-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001404574-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001105907-26-000018", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001502", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001535264-26-000026", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001213900-26-050935", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-01", "title": "Form UPLOAD", "accession": "0000000000-26-004465", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-046882", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045985", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-045982", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "CURRENT REPORT", "accession": "0001213900-26-044343", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0000919574-26-002160", "price_sensitive": false}]}, "description": "Modular Medical, Inc. trades as MODD on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 233 insider filings for the company, from July 2017 to March 2025. Across those, 6 insiders disclosed 21 open-market purchases totalling $13.55M against 1 sale totalling $0. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 13551895.275, "sell_n": 1, "sell_sum": 0, "net": 13551895.275, "insiders": 6, "first_date": "2017-07-24", "last_date": "2025-03-20"}, "metrics": {"ticker": "MODD", "has_prices": true, "as_of": "2026-09-18", "last": 2.2, "prev_close": 2.15, "change": 0.050000000000000266, "change_pct": 0.023255813953488497, "session_volume": 207157.0, "vwap_5": 2.3047193631105776, "vwap_20": 3.1432178690870143, "vwap_60": 2.963182010473207, "vwap_250": 4.352595728966858, "high_52w": 16.9847, "low_52w": 1.87, "avg_volume_20": 284179.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001604867-26-000015", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Modular Medical, Inc.", "who_key": "Modular Medical, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Modular Medical, Inc. moves to a 9.9% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/0001604867-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001420506-26-001631", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bleichroeder LP takes a 6.23% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001631-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001176256-26-000089", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Modular Medical, Inc.", "who_key": "Modular Medical, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Modular Medical, Inc. takes a 7.4% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/0001176256-26-000089-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000919574-26-004198", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Morgan C. Frank", "who_key": "FRANK MORGAN C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957426004198/0000919574-26-004198-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001213900-26-075017", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Duane M. DeSisto", "who_key": "DeSisto Duane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026075017/0001213900-26-075017-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001213900-26-075011", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Carmen B. Volkart", "who_key": "Volkart Carmen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026075011/0001213900-26-075011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001213900-26-075022", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Steven G. Felsher", "who_key": "FELSHER STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026075022/0001213900-26-075022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001213900-26-075023", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Jeff D. Goldberg", "who_key": "Goldberg Jeff D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026075023/0001213900-26-075023-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001213900-26-075025", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026075025/0001213900-26-075025-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001213900-26-075026", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026075026/0001213900-26-075026-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001404574-26-000017", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "683 Capital Management, LLC", "who_key": "683 Capital Management, LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "683 Capital Management, LLC moves to a 4.67% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0001404574-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001604867-26-000012", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Modular Medical, Inc.", "who_key": "Modular Medical, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Modular Medical, Inc. moves to a 9.6% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/0001604867-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001213900-26-058599", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Kevin Schmid", "who_key": "Schmid Kevin", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026058599/0001213900-26-058599-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001213900-26-058600", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Paul DiPerna", "who_key": "DiPerna Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026058600/0001213900-26-058600-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001105907-26-000018", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BARD ASSOCIATES INC moves to a 0.1% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000018-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0001535264-26-000026", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AWM Investment Company, Inc. takes a 9.9% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000026-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "0001213900-26-041554", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Carmen B. Volkart", "who_key": "Volkart Carmen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026041554/0001213900-26-041554-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001213900-26-041555", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Duane M. DeSisto", "who_key": "DeSisto Duane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026041555/0001213900-26-041555-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001213900-26-041557", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Steven G. Felsher", "who_key": "FELSHER STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026041557/0001213900-26-041557-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001213900-26-041560", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026041560/0001213900-26-041560-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001213900-26-041561", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Jeff D. Goldberg", "who_key": "Goldberg Jeff D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026041561/0001213900-26-041561-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001213900-26-041562", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026041562/0001213900-26-041562-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0000919574-26-002160", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Morgan C. Frank", "who_key": "FRANK MORGAN C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957426002160/0000919574-26-002160-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0000919574-26-000041", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Morgan C. Frank", "who_key": "FRANK MORGAN C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957426000041/0000919574-26-000041-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001213900-26-001366", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Carmen B. Volkart", "who_key": "Volkart Carmen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026001366/0001213900-26-001366-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001213900-26-001367", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Steven G. Felsher", "who_key": "FELSHER STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026001367/0001213900-26-001367-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001213900-26-001368", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Jeff D. Goldberg", "who_key": "Goldberg Jeff D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026001368/0001213900-26-001368-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001213900-26-001369", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026001369/0001213900-26-001369-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001213900-26-001370", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026001370/0001213900-26-001370-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001213900-26-001375", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Duane M. DeSisto", "who_key": "DeSisto Duane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390026001375/0001213900-26-001375-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}], "recent_buys": [{"id": "0000919574-25-002089", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1299997.44, "score": 71.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MODD lands a $1.3M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957425002089/0000919574-25-002089-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853362}, {"id": "0000919574-24-007009", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35235.9, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $35K of MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424007009/0000919574-24-007009-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007442}, {"id": "0000919574-24-006936", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 168950.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $169K more of MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424006936/0000919574-24-006936-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016082}, {"id": "0000919574-24-006890", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249999.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $250K of MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424006890/0000919574-24-006890-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024722}, {"id": "0001213900-24-071254", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25350.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MODD lands a director's $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390024071254/0001213900-24-071254-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160082}, {"id": "0000919574-24-006889", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 990000.0000000001, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $990K of MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424006889/0000919574-24-006889-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426482}, {"id": "0000919574-24-001612", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 990000.0000000001, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424001612/0000919574-24-001612-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426482}, {"id": "0001213900-23-082156", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12900.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023082156/0001213900-23-082156-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580562}, {"id": "0000919574-23-005719", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35522.6, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957423005719/0000919574-23-005719-index.htm", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603602}, {"id": "0001213900-23-076680", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11500.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023076680/0001213900-23-076680-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652562}, {"id": "0000919574-23-005101", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Morgan C. Frank", "who_key": "FRANK MORGAN C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155507.23500000002, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957423005101/0000919574-23-005101-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669842}, {"id": "0001213900-23-042126", "src": "INSIDERS", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Steven G. Felsher", "who_key": "FELSHER STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023042126/0001213900-23-042126-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821042}], "institutional": [{"id": "13DG-0001604867-26-000015", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Modular Medical, Inc.", "who_key": "Modular Medical, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Modular Medical, Inc. moves to a 9.9% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/0001604867-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001420506-26-001631", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Bleichroeder LP takes a 6.23% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001631-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001176256-26-000089", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Modular Medical, Inc.", "who_key": "Modular Medical, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Modular Medical, Inc. takes a 7.4% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/0001176256-26-000089-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001404574-26-000017", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "683 Capital Management, LLC", "who_key": "683 Capital Management, LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "683 Capital Management, LLC moves to a 4.67% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0001404574-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001604867-26-000012", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "Modular Medical, Inc.", "who_key": "Modular Medical, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Modular Medical, Inc. moves to a 9.6% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/0001604867-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001105907-26-000018", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BARD ASSOCIATES INC moves to a 0.1% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000018-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0001535264-26-000026", "src": "13DG", "ticker": "MODD", "cik": "1074871", "company": "Modular Medical, Inc.", "company_raw": "Modular Medical, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AWM Investment Company, Inc. takes a 9.9% passive stake in MODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000026-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}], "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": "Modular Medical, Inc. - common stock", "new_value": "Modular Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001074871", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001074871", "applied": 1, "detected_at": "2026-10-26T02:17:24.892180"}]}, "key_people": [{"who": "Manchester Management Co LLC", "who_key": "MANCHESTER MANAGEMENT CO LLC", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 13048399.64, "sold": 0, "net": 13048399.64, "trades": 12, "top_score": 71.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1299997.44, "date": "2025-03-20", "score": 71.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957425002089/0000919574-25-002089-index.htm"}, {"action": "BUY", "amount": 35235.9, "date": "2024-12-03", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424007009/0000919574-24-007009-index.htm"}, {"action": "BUY", "amount": 168950.0, "date": "2024-11-27", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424006936/0000919574-24-006936-index.htm"}, {"action": "BUY", "amount": 249999.0, "date": "2024-11-21", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424006890/0000919574-24-006890-index.htm"}, {"action": "BUY", "amount": 990000.0000000001, "date": "2024-02-16", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424001612/0000919574-24-001612-index.htm"}, {"action": "BUY", "amount": 990000.0000000001, "date": "2024-02-16", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957424006889/0000919574-24-006889-index.htm"}, {"action": "BUY", "amount": 35522.6, "date": "2023-10-16", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957423005719/0000919574-23-005719-index.htm"}, {"action": "BUY", "amount": 1800000.0, "date": "2022-02-10", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957422001656/0000919574-22-001656-index.htm"}, {"action": "BUY", "amount": 499997.05000000005, "date": "2020-11-30", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957421006530/0000919574-21-006530-index.htm"}, {"action": "BUY", "amount": 1620002.25, "date": "2018-11-20", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957418007647/0000919574-18-007647-index.htm"}, {"action": "BUY", "amount": 1620000.0, "date": "2018-11-20", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957421006529/0000919574-21-006529-index.htm"}, {"action": "BUY", "amount": 3738695.4000000004, "date": "2017-07-24", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905617000635/0001019056-17-000635-index.htm"}], "latest": {"action": "BUY", "amount": 1299997.44, "date": "2025-03-20", "score": 71.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957425002089/0000919574-25-002089-index.htm"}}, {"who": "Morgan C. Frank", "who_key": "FRANK MORGAN C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 155507.23500000002, "sold": 0, "net": 155507.23500000002, "trades": 1, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 155507.23500000002, "date": "2023-08-31", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957423005101/0000919574-23-005101-index.htm"}], "latest": {"action": "BUY", "amount": 155507.23500000002, "date": "2023-08-31", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000091957423005101/0000919574-23-005101-index.htm"}}, {"who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 149998.5, "sold": 0, "net": 149998.5, "trades": 1, "top_score": 66.1, "lean": "buying", "history": [{"action": "BUY", "amount": 149998.5, "date": "2021-10-28", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905621000555/0001019056-21-000555-index.htm"}], "latest": {"action": "BUY", "amount": 149998.5, "date": "2021-10-28", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905621000555/0001019056-21-000555-index.htm"}}, {"who": "Paul DiPerna", "who_key": "DiPerna Paul", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 139999.90000000002, "sold": 0, "net": 139999.90000000002, "trades": 3, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 40000.0, "date": "2022-03-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905622000281/0001019056-22-000281-index.htm"}, {"action": "BUY", "amount": 99999.90000000001, "date": "2021-10-28", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905621000557/0001019056-21-000557-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905621000008/0001019056-21-000008-index.htm"}], "latest": {"action": "BUY", "amount": 40000.0, "date": "2022-03-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905622000281/0001019056-22-000281-index.htm"}}, {"who": "Philip Brent Sheibley", "who_key": "Sheibley Philip Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57990.0, "sold": 0, "net": 57990.0, "trades": 4, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 25350.0, "date": "2024-08-19", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390024071254/0001213900-24-071254-index.htm"}, {"action": "BUY", "amount": 12900.0, "date": "2023-11-01", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023082156/0001213900-23-082156-index.htm"}, {"action": "BUY", "amount": 11500.0, "date": "2023-09-12", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023076680/0001213900-23-076680-index.htm"}, {"action": "BUY", "amount": 8240.0, "date": "2022-07-26", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000101905622000532/0001019056-22-000532-index.htm"}], "latest": {"action": "BUY", "amount": 25350.0, "date": "2024-08-19", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390024071254/0001213900-24-071254-index.htm"}}, {"who": "Steven G. Felsher", "who_key": "FELSHER STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 30.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-05-18", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023042126/0001213900-23-042126-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-05-18", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074871/000121390023042126/0001213900-23-042126-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001176256-26-000089", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-05", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085650", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075026", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075025", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075023", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075017", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000919574-26-004198", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-073223", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001213900-26-059557", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058600", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001213900-26-058599", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001604867-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001404574-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001105907-26-000018", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-05", "title": "Form EFFECT", "accession": "9999999995-26-001502", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001535264-26-000026", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001213900-26-050935", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-01", "title": "Form UPLOAD", "accession": "0000000000-26-004465", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-046882", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045985", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-045982", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "CURRENT REPORT", "accession": "0001213900-26-044343", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0000919574-26-002160", "price_sensitive": false}], "performance": {"ticker": "MODD", "has_prices": true, "summary": {"n": 21, "avg": -0.9636268496790465, "win_rate": 0.0, "best": -0.9228148714692189, "worst": -0.9918526665851933, "as_of": "2026-09-18"}, "buys": [{"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1299997.44, "date": "2025-03-20", "score": 71.2, "ref_price": 31.5032, "return": -0.9301658244241855}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35235.9, "date": "2024-12-03", "score": 32.5, "ref_price": 50.405, "return": -0.9563535363555202}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 168950.0, "date": "2024-11-27", "score": 49.6, "ref_price": 49.2049, "return": -0.9552890057697505}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, 10% Owner", "amount": 249999.0, "date": "2024-11-21", "score": 54.6, "ref_price": 58.2058, "return": -0.9622030794182023}, {"who": "Sheibley Philip Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25350.0, "date": "2024-08-19", "score": 36.4, "ref_price": 50.8551, "return": -0.9567398353360823}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 990000.0000000001, "date": "2024-02-16", "score": 57.0, "ref_price": 52.5053, "return": -0.9580994680537012}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 990000.0000000001, "date": "2024-02-16", "score": 57.0, "ref_price": 52.5053, "return": -0.9580994680537012}, {"who": "Sheibley Philip Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12900.0, "date": "2023-11-01", "score": 32.9, "ref_price": 36.3036, "return": -0.9393999493163212}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35522.6, "date": "2023-10-16", "score": 33.7, "ref_price": 31.5032, "return": -0.9301658244241855}, {"who": "Sheibley Philip Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2023-09-12", "score": 34.5, "ref_price": 33.3033, "return": -0.933940480372816}, {"who": "FRANK MORGAN C.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 155507.23500000002, "date": "2023-08-31", "score": 56.3, "ref_price": 34.5035, "return": -0.9362383526308924}, {"who": "FELSHER STEVEN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-05-18", "score": 30.0, "ref_price": 28.5029, "return": -0.9228148714692189}, {"who": "Sheibley Philip Brent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8240.0, "date": "2022-07-26", "score": 30.3, "ref_price": 123.3123, "return": -0.9821591195687697}, {"who": "DiPerna Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 40000.0, "date": "2022-03-15", "score": 34.4, "ref_price": 130.5131, "return": -0.9831434545650973}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1800000.0, "date": "2022-02-10", "score": 54.2, "ref_price": 111.3111, "return": -0.9802355739903748}, {"who": "DiPerna Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 99999.90000000001, "date": "2021-10-28", "score": 39.1, "ref_price": 270.027, "return": -0.9918526665851933}, {"who": "Vos Ellen O'Connor", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 149998.5, "date": "2021-10-28", "score": 66.1, "ref_price": 270.027, "return": -0.9918526665851933}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 499997.05000000005, "date": "2020-11-30", "score": 46.8, "ref_price": 270.027, "return": -0.9918526665851933}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1620000.0, "date": "2018-11-20", "score": 58.4, "ref_price": 270.027, "return": -0.9918526665851933}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1620002.25, "date": "2018-11-20", "score": 51.0, "ref_price": 270.027, "return": -0.9918526665851933}, {"who": "MANCHESTER MANAGEMENT CO LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3738695.4000000004, "date": "2017-07-24", "score": 55.4, "ref_price": 270.027, "return": -0.9918526665851933}]}, "price_series": [{"date": "2021-11-29", "close": 270.027, "volume": 6.0}, {"date": "2021-11-30", "close": 270.027, "volume": 83.0}, {"date": "2021-12-01", "close": 270.027, "volume": 45.0}, {"date": "2021-12-02", "close": 282.0282, "volume": 170.0}, {"date": "2021-12-03", "close": 303.0303, "volume": 140.0}, {"date": "2021-12-06", "close": 303.0303, "volume": 24.0}, {"date": "2021-12-07", "close": 303.0303, "volume": null}, {"date": "2021-12-08", "close": 318.0318, "volume": 11.0}, {"date": "2021-12-09", "close": 318.0318, "volume": 19.0}, {"date": "2021-12-10", "close": 318.0318, "volume": null}, {"date": "2021-12-13", "close": 318.0318, "volume": 10.0}, {"date": "2021-12-14", "close": 270.027, "volume": 14.0}, {"date": "2021-12-15", "close": 270.027, "volume": null}, {"date": "2021-12-16", "close": 270.027, "volume": null}, {"date": "2021-12-17", "close": 270.027, "volume": null}, {"date": "2021-12-20", "close": 270.027, "volume": null}, {"date": "2021-12-21", "close": 270.027, "volume": null}, {"date": "2021-12-22", "close": 246.0246, "volume": 188.0}, {"date": "2021-12-23", "close": 246.0246, "volume": 16.0}, {"date": "2021-12-27", "close": 226.5227, "volume": 17.0}, {"date": "2021-12-28", "close": 229.523, "volume": 142.0}, {"date": "2021-12-29", "close": 229.523, "volume": null}, {"date": "2021-12-30", "close": 225.3225, "volume": 11.0}, {"date": "2021-12-31", "close": 252.3252, "volume": 8.0}, {"date": "2022-01-03", "close": 360.036, "volume": 147.0}, {"date": "2022-01-04", "close": 360.036, "volume": null}, {"date": "2022-01-05", "close": 352.5353, "volume": 4.0}, {"date": "2022-01-06", "close": 420.042, "volume": 71.0}, {"date": "2022-01-07", "close": 374.7375, "volume": 28.0}, {"date": "2022-01-10", "close": 374.7375, "volume": null}, {"date": "2022-01-11", "close": 240.024, "volume": 63.0}, {"date": "2022-01-12", "close": 240.024, "volume": 575.0}, {"date": "2022-01-13", "close": 268.5269, "volume": 7.0}, {"date": "2022-01-14", "close": 240.024, "volume": 9.0}, {"date": "2022-01-18", "close": 300.03, "volume": 121.0}, {"date": "2022-01-19", "close": 300.9301, "volume": 15.0}, {"date": "2022-01-20", "close": 300.9301, "volume": 17.0}, {"date": "2022-01-21", "close": 330.033, "volume": 5.0}, {"date": "2022-01-24", "close": 330.033, "volume": null}, {"date": "2022-01-25", "close": 330.033, "volume": 6.0}, {"date": "2022-01-26", "close": 360.036, "volume": 9.0}, {"date": "2022-01-27", "close": 360.036, "volume": null}, {"date": "2022-01-28", "close": 352.5353, "volume": 17.0}, {"date": "2022-01-31", "close": 315.0315, "volume": 17.0}, {"date": "2022-02-01", "close": 327.0327, "volume": 64.0}, {"date": "2022-02-02", "close": 327.0327, "volume": null}, {"date": "2022-02-03", "close": 327.0327, "volume": null}, {"date": "2022-02-04", "close": 327.0327, "volume": null}, {"date": "2022-02-07", "close": 327.0327, "volume": null}, {"date": "2022-02-08", "close": 327.0327, "volume": null}, {"date": "2022-02-09", "close": 327.0327, "volume": null}, {"date": "2022-02-10", "close": 111.3111, "volume": 20463.0}, {"date": "2022-02-11", "close": 127.8128, "volume": 386602.0}, {"date": "2022-02-14", "close": 115.5116, "volume": 29030.0}, {"date": "2022-02-15", "close": 109.511, "volume": 12157.0}, {"date": "2022-02-16", "close": 105.0105, "volume": 12004.0}, {"date": "2022-02-17", "close": 100.21, "volume": 10308.0}, {"date": "2022-02-18", "close": 90.309, "volume": 11158.0}, {"date": "2022-02-22", "close": 85.5086, "volume": 5574.0}, {"date": "2022-02-23", "close": 88.8089, "volume": 2498.0}, {"date": "2022-02-24", "close": 88.5089, "volume": 4016.0}, {"date": "2022-02-25", "close": 98.7099, "volume": 2052.0}, {"date": "2022-02-28", "close": 104.1104, "volume": 2910.0}, {"date": "2022-03-01", "close": 108.9109, "volume": 4807.0}, {"date": "2022-03-02", "close": 118.5119, "volume": 4738.0}, {"date": "2022-03-03", "close": 120.9121, "volume": 4870.0}, {"date": "2022-03-04", "close": 119.712, "volume": 2456.0}, {"date": "2022-03-07", "close": 132.6133, "volume": 7603.0}, {"date": "2022-03-08", "close": 124.5125, "volume": 4871.0}, {"date": "2022-03-09", "close": 130.5131, "volume": 3808.0}, {"date": "2022-03-10", "close": 131.7132, "volume": 2038.0}, {"date": "2022-03-11", "close": 133.5134, "volume": 2064.0}, {"date": "2022-03-14", "close": 118.5119, "volume": 2154.0}, {"date": "2022-03-15", "close": 130.5131, "volume": 3116.0}, {"date": "2022-03-16", "close": 132.0132, "volume": 1485.0}, {"date": "2022-03-17", "close": 131.4131, "volume": 1039.0}, {"date": "2022-03-18", "close": 114.0114, "volume": 4474.0}, {"date": "2022-03-21", "close": 120.012, "volume": 1105.0}, {"date": "2022-03-22", "close": 120.012, "volume": 1629.0}, {"date": "2022-03-23", "close": 118.5119, "volume": 938.0}, {"date": "2022-03-24", "close": 120.012, "volume": 4010.0}, {"date": "2022-03-25", "close": 127.5128, "volume": 3232.0}, {"date": "2022-03-28", "close": 124.5125, "volume": 1389.0}, {"date": "2022-03-29", "close": 135.6136, "volume": 1512.0}, {"date": "2022-03-30", "close": 125.4125, "volume": 2483.0}, {"date": "2022-03-31", "close": 132.0132, "volume": 1445.0}, {"date": "2022-04-01", "close": 127.5128, "volume": 611.0}, {"date": "2022-04-04", "close": 135.3135, "volume": 2480.0}, {"date": "2022-04-05", "close": 130.5131, "volume": 2896.0}, {"date": "2022-04-06", "close": 129.613, "volume": 976.0}, {"date": "2022-04-07", "close": 126.9127, "volume": 1159.0}, {"date": "2022-04-08", "close": 125.4125, "volume": 888.0}, {"date": "2022-04-11", "close": 116.7117, "volume": 2212.0}, {"date": "2022-04-12", "close": 120.9121, "volume": 1073.0}, {"date": "2022-04-13", "close": 123.3123, "volume": 991.0}, {"date": "2022-04-14", "close": 127.2127, "volume": 2038.0}, {"date": "2022-04-18", "close": 126.9127, "volume": 714.0}, {"date": "2022-04-19", "close": 128.4128, "volume": 449.0}, {"date": "2022-04-20", "close": 124.4284, "volume": 289.0}, {"date": "2022-04-21", "close": 126.6127, "volume": 567.0}, {"date": "2022-04-22", "close": 132.0132, "volume": 557.0}, {"date": "2022-04-25", "close": 144.0144, "volume": 3327.0}, {"date": "2022-04-26", "close": 142.5143, "volume": 1113.0}, {"date": "2022-04-27", "close": 147.0147, "volume": 2483.0}, {"date": "2022-04-28", "close": 135.9136, "volume": 1262.0}, {"date": "2022-04-29", "close": 135.9136, "volume": 624.0}, {"date": "2022-05-02", "close": 129.613, "volume": 1352.0}, {"date": "2022-05-03", "close": 126.6127, "volume": 379.0}, {"date": "2022-05-04", "close": 124.8125, "volume": 355.0}, {"date": "2022-05-05", "close": 126.9127, "volume": 493.0}, {"date": "2022-05-06", "close": 131.7132, "volume": 1337.0}, {"date": "2022-05-09", "close": 130.5131, "volume": 1205.0}, {"date": "2022-05-10", "close": 125.1125, "volume": 860.0}, {"date": "2022-05-11", "close": 118.5119, "volume": 1497.0}, {"date": "2022-05-12", "close": 124.2124, "volume": 246.0}, {"date": "2022-05-13", "close": 130.135, "volume": 326.0}, {"date": "2022-05-16", "close": 141.3141, "volume": 2044.0}, {"date": "2022-05-17", "close": 137.7138, "volume": 197.0}, {"date": "2022-05-18", "close": 140.414, "volume": 1319.0}, {"date": "2022-05-19", "close": 142.8143, "volume": 1529.0}, {"date": "2022-05-20", "close": 138.9139, "volume": 2789.0}, {"date": "2022-05-23", "close": 139.514, "volume": 405.0}, {"date": "2022-05-24", "close": 135.0135, "volume": 1044.0}, {"date": "2022-05-25", "close": 140.7141, "volume": 395.0}, {"date": "2022-05-26", "close": 135.9136, "volume": 200.0}, {"date": "2022-05-27", "close": 142.8143, "volume": 465.0}, {"date": "2022-05-31", "close": 142.5143, "volume": 68.0}, {"date": "2022-06-01", "close": 139.514, "volume": 52.0}, {"date": "2022-06-02", "close": 142.5143, "volume": 41.0}, {"date": "2022-06-03", "close": 141.9142, "volume": 86.0}, {"date": "2022-06-06", "close": 142.5143, "volume": 152.0}, {"date": "2022-06-07", "close": 140.114, "volume": 500.0}, {"date": "2022-06-08", "close": 142.8143, "volume": 1236.0}, {"date": "2022-06-09", "close": 142.8143, "volume": 435.0}, {"date": "2022-06-10", "close": 139.2139, "volume": 435.0}, {"date": "2022-06-13", "close": 136.2136, "volume": 265.0}, {"date": "2022-06-14", "close": 139.814, "volume": 175.0}, {"date": "2022-06-15", "close": 147.0147, "volume": 1290.0}, {"date": "2022-06-16", "close": 143.1143, "volume": 2229.0}, {"date": "2022-06-17", "close": 149.715, "volume": 1330.0}, {"date": "2022-06-21", "close": 153.0153, "volume": 1362.0}, {"date": "2022-06-22", "close": 152.4152, "volume": 1156.0}, {"date": "2022-06-23", "close": 149.715, "volume": 238.0}, {"date": "2022-06-24", "close": 159.616, "volume": 1129.0}, {"date": "2022-06-27", "close": 154.9655, "volume": 128.0}, {"date": "2022-06-28", "close": 158.1158, "volume": 491.0}, {"date": "2022-06-29", "close": 154.6655, "volume": 102.0}, {"date": "2022-06-30", "close": 155.4155, "volume": 238.0}, {"date": "2022-07-01", "close": 153.3153, "volume": 137.0}, {"date": "2022-07-05", "close": 159.616, "volume": 918.0}, {"date": "2022-07-06", "close": 156.3156, "volume": 207.0}, {"date": "2022-07-07", "close": 156.6157, "volume": 216.0}, {"date": "2022-07-08", "close": 151.5152, "volume": 298.0}, {"date": "2022-07-11", "close": 144.6145, "volume": 173.0}, {"date": "2022-07-12", "close": 147.3147, "volume": 266.0}, {"date": "2022-07-13", "close": 148.6649, "volume": 41.0}, {"date": "2022-07-14", "close": 146.7147, "volume": 362.0}, {"date": "2022-07-15", "close": 139.514, "volume": 466.0}, {"date": "2022-07-18", "close": 138.6139, "volume": 68.0}, {"date": "2022-07-19", "close": 136.2136, "volume": 91.0}, {"date": "2022-07-20", "close": 140.114, "volume": 174.0}, {"date": "2022-07-21", "close": 127.2127, "volume": 200.0}, {"date": "2022-07-22", "close": 126.0126, "volume": 58.0}, {"date": "2022-07-25", "close": 124.6625, "volume": 253.0}, {"date": "2022-07-26", "close": 123.3123, "volume": 184.0}, {"date": "2022-07-27", "close": 123.9124, "volume": 155.0}, {"date": "2022-07-28", "close": 122.7123, "volume": 522.0}, {"date": "2022-07-29", "close": 122.1122, "volume": 123.0}, {"date": "2022-08-01", "close": 132.3132, "volume": 518.0}, {"date": "2022-08-02", "close": 125.4125, "volume": 174.0}, {"date": "2022-08-03", "close": 141.6142, "volume": 325.0}, {"date": "2022-08-04", "close": 140.414, "volume": 15.0}, {"date": "2022-08-05", "close": 138.9139, "volume": 98.0}, {"date": "2022-08-08", "close": 133.2133, "volume": 81.0}, {"date": "2022-08-09", "close": 132.6133, "volume": 95.0}, {"date": "2022-08-10", "close": 138.6139, "volume": 44.0}, {"date": "2022-08-11", "close": 129.0129, "volume": 201.0}, {"date": "2022-08-12", "close": 140.264, "volume": 746.0}, {"date": "2022-08-15", "close": 133.5164, "volume": 337.0}, {"date": "2022-08-16", "close": 145.5146, "volume": 175.0}, {"date": "2022-08-17", "close": 144.0144, "volume": 114.0}, {"date": "2022-08-18", "close": 136.5137, "volume": 143.0}, {"date": "2022-08-19", "close": 135.9136, "volume": 297.0}, {"date": "2022-08-22", "close": 141.0141, "volume": 167.0}, {"date": "2022-08-23", "close": 136.5137, "volume": 79.0}, {"date": "2022-08-24", "close": 141.0141, "volume": 108.0}, {"date": "2022-08-25", "close": 138.0138, "volume": 51.0}, {"date": "2022-08-26", "close": 138.0138, "volume": 24.0}, {"date": "2022-08-29", "close": 138.3138, "volume": 470.0}, {"date": "2022-08-30", "close": 142.8143, "volume": 647.0}, {"date": "2022-08-31", "close": 144.6145, "volume": 70.0}, {"date": "2022-09-01", "close": 142.8143, "volume": 36.0}, {"date": "2022-09-02", "close": 144.9145, "volume": 143.0}, {"date": "2022-09-06", "close": 136.8137, "volume": 143.0}, {"date": "2022-09-07", "close": 135.0135, "volume": 72.0}, {"date": "2022-09-08", "close": 135.0135, "volume": 127.0}, {"date": "2022-09-09", "close": 135.0135, "volume": null}, {"date": "2022-09-12", "close": 130.5131, "volume": 39.0}, {"date": "2022-09-13", "close": 130.5131, "volume": 83.0}, {"date": "2022-09-14", "close": 126.9127, "volume": 326.0}, {"date": "2022-09-15", "close": 119.712, "volume": 1178.0}, {"date": "2022-09-16", "close": 130.8131, "volume": 357.0}, {"date": "2022-09-19", "close": 127.5128, "volume": 241.0}, {"date": "2022-09-20", "close": 125.7126, "volume": 72.0}, {"date": "2022-09-21", "close": 134.4134, "volume": 237.0}, {"date": "2022-09-22", "close": 133.8134, "volume": 220.0}, {"date": "2022-09-23", "close": 133.8134, "volume": null}, {"date": "2022-09-26", "close": 134.4134, "volume": 37.0}, {"date": "2022-09-27", "close": 134.4134, "volume": 39.0}, {"date": "2022-09-28", "close": 129.613, "volume": 251.0}, {"date": "2022-09-29", "close": 130.213, "volume": 25.0}, {"date": "2022-09-30", "close": 123.6124, "volume": 176.0}, {"date": "2022-10-03", "close": 109.811, "volume": 1587.0}, {"date": "2022-10-04", "close": 108.0108, "volume": 164.0}, {"date": "2022-10-05", "close": 102.0102, "volume": 235.0}, {"date": "2022-10-06", "close": 109.0909, "volume": 33.0}, {"date": "2022-10-07", "close": 106.8107, "volume": 549.0}, {"date": "2022-10-10", "close": 104.1104, "volume": 417.0}, {"date": "2022-10-11", "close": 110.111, "volume": 87.0}, {"date": "2022-10-12", "close": 111.6112, "volume": 872.0}, {"date": "2022-10-13", "close": 114.5035, "volume": 246.0}, {"date": "2022-10-14", "close": 105.6106, "volume": 94.0}, {"date": "2022-10-17", "close": 105.6106, "volume": 14.0}, {"date": "2022-10-18", "close": 105.6106, "volume": null}, {"date": "2022-10-19", "close": 96.9097, "volume": 170.0}, {"date": "2022-10-20", "close": 96.3096, "volume": 39.0}, {"date": "2022-10-21", "close": 98.1098, "volume": 109.0}, {"date": "2022-10-24", "close": 98.1098, "volume": 29.0}, {"date": "2022-10-25", "close": 97.2097, "volume": 24.0}, {"date": "2022-10-26", "close": 87.6088, "volume": 4006.0}, {"date": "2022-10-27", "close": 91.5092, "volume": 26.0}, {"date": "2022-10-28", "close": 90.009, "volume": 287.0}, {"date": "2022-10-31", "close": 90.309, "volume": 441.0}, {"date": "2022-11-01", "close": 89.4089, "volume": 28.0}, {"date": "2022-11-02", "close": 89.1089, "volume": 23.0}, {"date": "2022-11-03", "close": 87.0087, "volume": 160.0}, {"date": "2022-11-04", "close": 95.7096, "volume": 59.0}, {"date": "2022-11-07", "close": 89.709, "volume": 19.0}, {"date": "2022-11-08", "close": 96.0096, "volume": 634.0}, {"date": "2022-11-09", "close": 89.1089, "volume": 115.0}, {"date": "2022-11-10", "close": 92.1092, "volume": 393.0}, {"date": "2022-11-11", "close": 97.5098, "volume": 38.0}, {"date": "2022-11-14", "close": 97.5098, "volume": null}, {"date": "2022-11-15", "close": 100.21, "volume": 613.0}, {"date": "2022-11-16", "close": 96.3096, "volume": 29.0}, {"date": "2022-11-17", "close": 88.5749, "volume": 4.0}, {"date": "2022-11-18", "close": 85.8086, "volume": 599.0}, {"date": "2022-11-21", "close": 81.0081, "volume": 42.0}, {"date": "2022-11-22", "close": 93.3093, "volume": 329.0}, {"date": "2022-11-23", "close": 99.55, "volume": 81.0}, {"date": "2022-11-25", "close": 107.4107, "volume": 5.0}, {"date": "2022-11-28", "close": 93.3123, "volume": 158.0}, {"date": "2022-11-29", "close": 93.3093, "volume": 26.0}, {"date": "2022-11-30", "close": 93.3093, "volume": 450.0}, {"date": "2022-12-01", "close": 89.619, "volume": 319.0}, {"date": "2022-12-02", "close": 87.9088, "volume": 51.0}, {"date": "2022-12-05", "close": 90.303, "volume": 31.0}, {"date": "2022-12-06", "close": 88.8089, "volume": 52.0}, {"date": "2022-12-07", "close": 85.0825, "volume": 42.0}, {"date": "2022-12-08", "close": 80.5581, "volume": 117.0}, {"date": "2022-12-09", "close": 86.4086, "volume": 6.0}, {"date": "2022-12-12", "close": 81.0111, "volume": 25.0}, {"date": "2022-12-13", "close": 81.0081, "volume": 81.0}, {"date": "2022-12-14", "close": 79.508, "volume": 25.0}, {"date": "2022-12-15", "close": 80.258, "volume": 127.0}, {"date": "2022-12-16", "close": 79.2079, "volume": 528.0}, {"date": "2022-12-19", "close": 72.3072, "volume": 423.0}, {"date": "2022-12-20", "close": 75.0075, "volume": 18.0}, {"date": "2022-12-21", "close": 75.0075, "volume": 17.0}, {"date": "2022-12-22", "close": 66.0066, "volume": 51.0}, {"date": "2022-12-23", "close": 59.736, "volume": 1129.0}, {"date": "2022-12-27", "close": 66.0066, "volume": 31.0}, {"date": "2022-12-28", "close": 57.3057, "volume": 1250.0}, {"date": "2022-12-29", "close": 60.006, "volume": 113.0}, {"date": "2022-12-30", "close": 60.006, "volume": 1629.0}, {"date": "2023-01-03", "close": 74.4074, "volume": 43.0}, {"date": "2023-01-04", "close": 74.7045, "volume": 197.0}, {"date": "2023-01-05", "close": 75.0105, "volume": 404.0}, {"date": "2023-01-06", "close": 75.0045, "volume": 14.0}, {"date": "2023-01-09", "close": 74.1074, "volume": 425.0}, {"date": "2023-01-10", "close": 68.4068, "volume": 24.0}, {"date": "2023-01-11", "close": 75.0075, "volume": 38.0}, {"date": "2023-01-12", "close": 74.7075, "volume": 79.0}, {"date": "2023-01-13", "close": 88.8059, "volume": 340.0}, {"date": "2023-01-17", "close": 87.6088, "volume": 126.0}, {"date": "2023-01-18", "close": 90.009, "volume": 167.0}, {"date": "2023-01-19", "close": 81.2181, "volume": 33.0}, {"date": "2023-01-20", "close": 84.7585, "volume": 45.0}, {"date": "2023-01-23", "close": 77.4077, "volume": 18.0}, {"date": "2023-01-24", "close": 81.9082, "volume": 122.0}, {"date": "2023-01-25", "close": 74.7075, "volume": 189.0}, {"date": "2023-01-26", "close": 76.9577, "volume": 280.0}, {"date": "2023-01-27", "close": 75.0075, "volume": 359.0}, {"date": "2023-01-30", "close": 72.0072, "volume": 310.0}, {"date": "2023-01-31", "close": 72.0072, "volume": null}, {"date": "2023-02-01", "close": 72.0072, "volume": 58.0}, {"date": "2023-02-02", "close": 73.2073, "volume": 170.0}, {"date": "2023-02-03", "close": 75.9076, "volume": 197.0}, {"date": "2023-02-06", "close": 70.5071, "volume": 50.0}, {"date": "2023-02-07", "close": 76.5077, "volume": 47.0}, {"date": "2023-02-08", "close": 72.4572, "volume": 20.0}, {"date": "2023-02-09", "close": 79.892, "volume": 68.0}, {"date": "2023-02-10", "close": 75.9076, "volume": 1334.0}, {"date": "2023-02-13", "close": 62.7063, "volume": 389.0}, {"date": "2023-02-14", "close": 60.6061, "volume": 45.0}, {"date": "2023-02-15", "close": 64.2064, "volume": 520.0}, {"date": "2023-02-16", "close": 64.8305, "volume": 54.0}, {"date": "2023-02-17", "close": 69.0069, "volume": 388.0}, {"date": "2023-02-21", "close": 68.1098, "volume": 166.0}, {"date": "2023-02-22", "close": 68.1098, "volume": null}, {"date": "2023-02-23", "close": 69.4569, "volume": 68.0}, {"date": "2023-02-24", "close": 69.0069, "volume": 505.0}, {"date": "2023-02-27", "close": 71.4071, "volume": 8.0}, {"date": "2023-02-28", "close": 66.0066, "volume": 135.0}, {"date": "2023-03-01", "close": 66.9067, "volume": 81.0}, {"date": "2023-03-02", "close": 66.9067, "volume": null}, {"date": "2023-03-03", "close": 69.0069, "volume": 14.0}, {"date": "2023-03-06", "close": 70.5071, "volume": 89.0}, {"date": "2023-03-07", "close": 66.0066, "volume": 74.0}, {"date": "2023-03-08", "close": 70.5071, "volume": 108.0}, {"date": "2023-03-09", "close": 70.5071, "volume": null}, {"date": "2023-03-10", "close": 70.207, "volume": 25.0}, {"date": "2023-03-13", "close": 65.1065, "volume": 62.0}, {"date": "2023-03-14", "close": 61.2061, "volume": 94.0}, {"date": "2023-03-15", "close": 57.9058, "volume": 179.0}, {"date": "2023-03-16", "close": 55.8056, "volume": 178.0}, {"date": "2023-03-17", "close": 57.3057, "volume": 59.0}, {"date": "2023-03-20", "close": 54.0054, "volume": 396.0}, {"date": "2023-03-21", "close": 54.0054, "volume": 70.0}, {"date": "2023-03-22", "close": 52.8563, "volume": 52.0}, {"date": "2023-03-23", "close": 54.6055, "volume": 58.0}, {"date": "2023-03-24", "close": 49.505, "volume": 414.0}, {"date": "2023-03-27", "close": 52.5053, "volume": 79.0}, {"date": "2023-03-28", "close": 48.3048, "volume": 41.0}, {"date": "2023-03-29", "close": 48.0078, "volume": 61.0}, {"date": "2023-03-30", "close": 43.2043, "volume": 287.0}, {"date": "2023-03-31", "close": 43.5044, "volume": 220.0}, {"date": "2023-04-03", "close": 45.0045, "volume": 781.0}, {"date": "2023-04-04", "close": 47.7048, "volume": 19.0}, {"date": "2023-04-05", "close": 51.9052, "volume": 270.0}, {"date": "2023-04-06", "close": 53.3903, "volume": 152.0}, {"date": "2023-04-10", "close": 53.1053, "volume": 52.0}, {"date": "2023-04-11", "close": 50.105, "volume": 325.0}, {"date": "2023-04-12", "close": 50.405, "volume": 106.0}, {"date": "2023-04-13", "close": 45.0045, "volume": 313.0}, {"date": "2023-04-14", "close": 45.9046, "volume": 114.0}, {"date": "2023-04-17", "close": 48.6049, "volume": 412.0}, {"date": "2023-04-18", "close": 51.0051, "volume": 185.0}, {"date": "2023-04-19", "close": 54.6055, "volume": 26.0}, {"date": "2023-04-20", "close": 54.0054, "volume": 52.0}, {"date": "2023-04-21", "close": 57.0057, "volume": 164.0}, {"date": "2023-04-24", "close": 57.4557, "volume": 96.0}, {"date": "2023-04-25", "close": 60.006, "volume": 1216.0}, {"date": "2023-04-26", "close": 60.006, "volume": 633.0}, {"date": "2023-04-27", "close": 54.3054, "volume": 62.0}, {"date": "2023-04-28", "close": 55.8056, "volume": 21.0}, {"date": "2023-05-01", "close": 56.7057, "volume": 10.0}, {"date": "2023-05-02", "close": 56.7057, "volume": null}, {"date": "2023-05-03", "close": 59.1059, "volume": 79.0}, {"date": "2023-05-04", "close": 53.1053, "volume": 90.0}, {"date": "2023-05-05", "close": 53.1053, "volume": 55.0}, {"date": "2023-05-08", "close": 52.5053, "volume": 243.0}, {"date": "2023-05-09", "close": 45.1545, "volume": 547.0}, {"date": "2023-05-10", "close": 47.8548, "volume": 390.0}, {"date": "2023-05-11", "close": 45.0045, "volume": 674.0}, {"date": "2023-05-12", "close": 40.6541, "volume": 1174.0}, {"date": "2023-05-15", "close": 37.5068, "volume": 1998.0}, {"date": "2023-05-16", "close": 25.5026, "volume": 27553.0}, {"date": "2023-05-17", "close": 28.2028, "volume": 8282.0}, {"date": "2023-05-18", "close": 28.5029, "volume": 5048.0}, {"date": "2023-05-19", "close": 30.9031, "volume": 4028.0}, {"date": "2023-05-22", "close": 29.508, "volume": 1433.0}, {"date": "2023-05-23", "close": 31.8032, "volume": 4087.0}, {"date": "2023-05-24", "close": 32.1032, "volume": 5228.0}, {"date": "2023-05-25", "close": 31.8032, "volume": 3266.0}, {"date": "2023-05-26", "close": 33.0033, "volume": 2426.0}, {"date": "2023-05-30", "close": 32.1032, "volume": 4121.0}, {"date": "2023-05-31", "close": 32.4032, "volume": 4206.0}, {"date": "2023-06-01", "close": 31.2031, "volume": 1631.0}, {"date": "2023-06-02", "close": 33.0033, "volume": 2966.0}, {"date": "2023-06-05", "close": 34.5035, "volume": 2765.0}, {"date": "2023-06-06", "close": 34.2034, "volume": 1635.0}, {"date": "2023-06-07", "close": 32.4032, "volume": 2189.0}, {"date": "2023-06-08", "close": 32.4032, "volume": 2508.0}, {"date": "2023-06-09", "close": 32.4032, "volume": 1397.0}, {"date": "2023-06-12", "close": 32.4032, "volume": 2552.0}, {"date": "2023-06-13", "close": 32.1032, "volume": 882.0}, {"date": "2023-06-14", "close": 31.2031, "volume": 548.0}, {"date": "2023-06-15", "close": 30.9031, "volume": 855.0}, {"date": "2023-06-16", "close": 30.9031, "volume": 305.0}, {"date": "2023-06-20", "close": 30.303, "volume": 2896.0}, {"date": "2023-06-21", "close": 29.3939, "volume": 3629.0}, {"date": "2023-06-22", "close": 30.003, "volume": 217.0}, {"date": "2023-06-23", "close": 27.5998, "volume": 1536.0}, {"date": "2023-06-26", "close": 29.883, "volume": 630.0}, {"date": "2023-06-27", "close": 30.6031, "volume": 942.0}, {"date": "2023-06-28", "close": 29.1029, "volume": 583.0}, {"date": "2023-06-29", "close": 28.0408, "volume": 1381.0}, {"date": "2023-06-30", "close": 29.3999, "volume": 672.0}, {"date": "2023-07-03", "close": 29.94, "volume": 43.0}, {"date": "2023-07-05", "close": 27.3627, "volume": 870.0}, {"date": "2023-07-06", "close": 30.6031, "volume": 1782.0}, {"date": "2023-07-07", "close": 28.6829, "volume": 1298.0}, {"date": "2023-07-10", "close": 28.8029, "volume": 821.0}, {"date": "2023-07-11", "close": 28.5029, "volume": 1908.0}, {"date": "2023-07-12", "close": 28.7969, "volume": 3019.0}, {"date": "2023-07-13", "close": 29.0009, "volume": 405.0}, {"date": "2023-07-14", "close": 29.1029, "volume": 887.0}, {"date": "2023-07-17", "close": 30.9031, "volume": 1060.0}, {"date": "2023-07-18", "close": 30.003, "volume": 413.0}, {"date": "2023-07-19", "close": 28.5059, "volume": 139.0}, {"date": "2023-07-20", "close": 29.997, "volume": 2509.0}, {"date": "2023-07-21", "close": 28.5299, "volume": 455.0}, {"date": "2023-07-24", "close": 30.303, "volume": 625.0}, {"date": "2023-07-25", "close": 30.303, "volume": 2855.0}, {"date": "2023-07-26", "close": 30.9031, "volume": 2785.0}, {"date": "2023-07-27", "close": 30.003, "volume": 502.0}, {"date": "2023-07-28", "close": 28.5029, "volume": 598.0}, {"date": "2023-07-31", "close": 29.4029, "volume": 1148.0}, {"date": "2023-08-01", "close": 28.5629, "volume": 577.0}, {"date": "2023-08-02", "close": 28.9409, "volume": 114.0}, {"date": "2023-08-03", "close": 25.8026, "volume": 940.0}, {"date": "2023-08-04", "close": 26.7627, "volume": 608.0}, {"date": "2023-08-07", "close": 27.0627, "volume": 523.0}, {"date": "2023-08-08", "close": 29.1749, "volume": 569.0}, {"date": "2023-08-09", "close": 30.003, "volume": 137.0}, {"date": "2023-08-10", "close": 31.2031, "volume": 784.0}, {"date": "2023-08-11", "close": 30.003, "volume": 478.0}, {"date": "2023-08-14", "close": 31.5032, "volume": 147.0}, {"date": "2023-08-15", "close": 31.5032, "volume": 184.0}, {"date": "2023-08-16", "close": 29.4029, "volume": 60412.0}, {"date": "2023-08-17", "close": 29.949, "volume": 480812.0}, {"date": "2023-08-18", "close": 36.6037, "volume": 48328.0}, {"date": "2023-08-21", "close": 39.0039, "volume": 17749.0}, {"date": "2023-08-22", "close": 36.9037, "volume": 3861.0}, {"date": "2023-08-23", "close": 31.2031, "volume": 9860.0}, {"date": "2023-08-24", "close": 38.4038, "volume": 28787.0}, {"date": "2023-08-25", "close": 37.8038, "volume": 5363.0}, {"date": "2023-08-28", "close": 36.9037, "volume": 3253.0}, {"date": "2023-08-29", "close": 29.4029, "volume": 25442.0}, {"date": "2023-08-30", "close": 31.8032, "volume": 5624.0}, {"date": "2023-08-31", "close": 34.5035, "volume": 7055.0}, {"date": "2023-09-01", "close": 34.8035, "volume": 8791.0}, {"date": "2023-09-05", "close": 36.0036, "volume": 2035.0}, {"date": "2023-09-06", "close": 35.1035, "volume": 2382.0}, {"date": "2023-09-07", "close": 34.8035, "volume": 758.0}, {"date": "2023-09-08", "close": 34.2034, "volume": 5256.0}, {"date": "2023-09-11", "close": 32.7033, "volume": 7826.0}, {"date": "2023-09-12", "close": 33.3033, "volume": 1118.0}, {"date": "2023-09-13", "close": 33.6034, "volume": 785.0}, {"date": "2023-09-14", "close": 32.4032, "volume": 719.0}, {"date": "2023-09-15", "close": 39.604, "volume": 6102.0}, {"date": "2023-09-18", "close": 34.8035, "volume": 1043.0}, {"date": "2023-09-19", "close": 34.8035, "volume": 1889.0}, {"date": "2023-09-20", "close": 34.5035, "volume": 1606.0}, {"date": "2023-09-21", "close": 35.1035, "volume": 2182.0}, {"date": "2023-09-22", "close": 34.8035, "volume": 602.0}, {"date": "2023-09-25", "close": 33.0033, "volume": 3974.0}, {"date": "2023-09-26", "close": 33.6034, "volume": 675.0}, {"date": "2023-09-27", "close": 34.8035, "volume": 1326.0}, {"date": "2023-09-28", "close": 34.8035, "volume": 165.0}, {"date": "2023-09-29", "close": 34.8035, "volume": 425.0}, {"date": "2023-10-02", "close": 33.3033, "volume": 1175.0}, {"date": "2023-10-03", "close": 32.7033, "volume": 325.0}, {"date": "2023-10-04", "close": 31.8032, "volume": 525.0}, {"date": "2023-10-05", "close": 32.4032, "volume": 1361.0}, {"date": "2023-10-06", "close": 30.9031, "volume": 2850.0}, {"date": "2023-10-09", "close": 30.6031, "volume": 386.0}, {"date": "2023-10-10", "close": 30.9031, "volume": 289.0}, {"date": "2023-10-11", "close": 30.6031, "volume": 332.0}, {"date": "2023-10-12", "close": 29.709, "volume": 2829.0}, {"date": "2023-10-13", "close": 27.6028, "volume": 1423.0}, {"date": "2023-10-16", "close": 31.5032, "volume": 2133.0}, {"date": "2023-10-17", "close": 30.003, "volume": 788.0}, {"date": "2023-10-18", "close": 31.8032, "volume": 2482.0}, {"date": "2023-10-19", "close": 30.0, "volume": 1680.0}, {"date": "2023-10-20", "close": 29.802, "volume": 2431.0}, {"date": "2023-10-23", "close": 29.703, "volume": 674.0}, {"date": "2023-10-24", "close": 30.003, "volume": 292.0}, {"date": "2023-10-25", "close": 30.6031, "volume": 1491.0}, {"date": "2023-10-26", "close": 31.8032, "volume": 77.0}, {"date": "2023-10-27", "close": 31.5032, "volume": 51.0}, {"date": "2023-10-30", "close": 32.4032, "volume": 727.0}, {"date": "2023-10-31", "close": 38.1038, "volume": 4207.0}, {"date": "2023-11-01", "close": 36.3036, "volume": 3156.0}, {"date": "2023-11-02", "close": 36.0036, "volume": 387.0}, {"date": "2023-11-03", "close": 36.9037, "volume": 961.0}, {"date": "2023-11-06", "close": 36.6037, "volume": 1708.0}, {"date": "2023-11-07", "close": 36.9037, "volume": 1698.0}, {"date": "2023-11-08", "close": 37.5038, "volume": 413.0}, {"date": "2023-11-09", "close": 35.4035, "volume": 1044.0}, {"date": "2023-11-10", "close": 37.2037, "volume": 860.0}, {"date": "2023-11-13", "close": 35.1035, "volume": 3700.0}, {"date": "2023-11-14", "close": 34.2034, "volume": 1779.0}, {"date": "2023-11-15", "close": 33.7834, "volume": 1136.0}, {"date": "2023-11-16", "close": 31.5032, "volume": 1282.0}, {"date": "2023-11-17", "close": 30.9031, "volume": 833.0}, {"date": "2023-11-20", "close": 30.303, "volume": 1080.0}, {"date": "2023-11-21", "close": 30.9031, "volume": 193.0}, {"date": "2023-11-22", "close": 31.8032, "volume": 1644.0}, {"date": "2023-11-24", "close": 38.8539, "volume": 1548.0}, {"date": "2023-11-27", "close": 36.9037, "volume": 966.0}, {"date": "2023-11-28", "close": 39.0039, "volume": 389.0}, {"date": "2023-11-29", "close": 37.5038, "volume": 3176.0}, {"date": "2023-11-30", "close": 39.0039, "volume": 1895.0}, {"date": "2023-12-01", "close": 40.8041, "volume": 4074.0}, {"date": "2023-12-04", "close": 41.8542, "volume": 1432.0}, {"date": "2023-12-05", "close": 41.8542, "volume": 1433.0}, {"date": "2023-12-06", "close": 42.6043, "volume": 1324.0}, {"date": "2023-12-07", "close": 47.4047, "volume": 5970.0}, {"date": "2023-12-08", "close": 52.2052, "volume": 2866.0}, {"date": "2023-12-11", "close": 49.2049, "volume": 2953.0}, {"date": "2023-12-12", "close": 50.105, "volume": 1937.0}, {"date": "2023-12-13", "close": 50.5551, "volume": 3120.0}, {"date": "2023-12-14", "close": 50.405, "volume": 1705.0}, {"date": "2023-12-15", "close": 51.3051, "volume": 2499.0}, {"date": "2023-12-18", "close": 46.5047, "volume": 3648.0}, {"date": "2023-12-19", "close": 50.105, "volume": 3036.0}, {"date": "2023-12-20", "close": 48.9049, "volume": 878.0}, {"date": "2023-12-21", "close": 49.805, "volume": 3222.0}, {"date": "2023-12-22", "close": 51.3051, "volume": 1746.0}, {"date": "2023-12-26", "close": 54.3054, "volume": 2222.0}, {"date": "2023-12-27", "close": 58.2058, "volume": 9795.0}, {"date": "2023-12-28", "close": 53.4053, "volume": 9401.0}, {"date": "2023-12-29", "close": 54.6055, "volume": 3127.0}, {"date": "2024-01-02", "close": 65.1065, "volume": 3176.0}, {"date": "2024-01-03", "close": 59.706, "volume": 4740.0}, {"date": "2024-01-04", "close": 56.2556, "volume": 2310.0}, {"date": "2024-01-05", "close": 53.7054, "volume": 2689.0}, {"date": "2024-01-08", "close": 64.2064, "volume": 3563.0}, {"date": "2024-01-09", "close": 56.4056, "volume": 3458.0}, {"date": "2024-01-10", "close": 56.4056, "volume": 1615.0}, {"date": "2024-01-11", "close": 54.3054, "volume": 3023.0}, {"date": "2024-01-12", "close": 49.805, "volume": 6882.0}, {"date": "2024-01-16", "close": 50.7051, "volume": 3748.0}, {"date": "2024-01-17", "close": 54.0054, "volume": 2740.0}, {"date": "2024-01-18", "close": 50.7051, "volume": 2915.0}, {"date": "2024-01-19", "close": 53.7054, "volume": 21364.0}, {"date": "2024-01-22", "close": 54.9055, "volume": 2708.0}, {"date": "2024-01-23", "close": 57.9058, "volume": 13337.0}, {"date": "2024-01-24", "close": 57.6058, "volume": 5932.0}, {"date": "2024-01-25", "close": 54.9055, "volume": 4132.0}, {"date": "2024-01-26", "close": 57.3057, "volume": 5388.0}, {"date": "2024-01-29", "close": 54.3054, "volume": 3423.0}, {"date": "2024-01-30", "close": 53.7054, "volume": 2638.0}, {"date": "2024-01-31", "close": 50.7051, "volume": 2808.0}, {"date": "2024-02-01", "close": 53.1053, "volume": 1197.0}, {"date": "2024-02-02", "close": 51.6052, "volume": 1030.0}, {"date": "2024-02-05", "close": 48.6049, "volume": 1268.0}, {"date": "2024-02-06", "close": 47.4047, "volume": 1361.0}, {"date": "2024-02-07", "close": 45.9046, "volume": 1940.0}, {"date": "2024-02-08", "close": 44.4044, "volume": 1963.0}, {"date": "2024-02-09", "close": 46.2046, "volume": 7838.0}, {"date": "2024-02-12", "close": 42.0042, "volume": 1466.0}, {"date": "2024-02-13", "close": 38.1038, "volume": 2805.0}, {"date": "2024-02-14", "close": 34.2034, "volume": 12876.0}, {"date": "2024-02-15", "close": 37.6538, "volume": 8892.0}, {"date": "2024-02-16", "close": 52.5053, "volume": 78898.0}, {"date": "2024-02-20", "close": 52.5053, "volume": 15260.0}, {"date": "2024-02-21", "close": 53.1053, "volume": 10154.0}, {"date": "2024-02-22", "close": 52.5053, "volume": 7472.0}, {"date": "2024-02-23", "close": 53.4053, "volume": 10970.0}, {"date": "2024-02-26", "close": 51.6052, "volume": 2014.0}, {"date": "2024-02-27", "close": 49.805, "volume": 9542.0}, {"date": "2024-02-28", "close": 52.5053, "volume": 25437.0}, {"date": "2024-02-29", "close": 59.4059, "volume": 19173.0}, {"date": "2024-03-01", "close": 58.5059, "volume": 15656.0}, {"date": "2024-03-04", "close": 57.6058, "volume": 4065.0}, {"date": "2024-03-05", "close": 59.1059, "volume": 3069.0}, {"date": "2024-03-06", "close": 58.5059, "volume": 7005.0}, {"date": "2024-03-07", "close": 56.7057, "volume": 2527.0}, {"date": "2024-03-08", "close": 55.8056, "volume": 3721.0}, {"date": "2024-03-11", "close": 51.9052, "volume": 3871.0}, {"date": "2024-03-12", "close": 51.9052, "volume": 2376.0}, {"date": "2024-03-13", "close": 58.8059, "volume": 10386.0}, {"date": "2024-03-14", "close": 54.3054, "volume": 7703.0}, {"date": "2024-03-15", "close": 54.9055, "volume": 5642.0}, {"date": "2024-03-18", "close": 61.8062, "volume": 10406.0}, {"date": "2024-03-19", "close": 59.706, "volume": 5712.0}, {"date": "2024-03-20", "close": 58.5059, "volume": 2379.0}, {"date": "2024-03-21", "close": 57.0057, "volume": 2099.0}, {"date": "2024-03-22", "close": 58.5059, "volume": 2442.0}, {"date": "2024-03-25", "close": 59.4059, "volume": 3524.0}, {"date": "2024-03-26", "close": 58.2058, "volume": 4008.0}, {"date": "2024-03-27", "close": 58.5059, "volume": 3524.0}, {"date": "2024-03-28", "close": 55.5056, "volume": 4840.0}, {"date": "2024-04-01", "close": 54.3054, "volume": 1209.0}, {"date": "2024-04-02", "close": 51.9052, "volume": 4076.0}, {"date": "2024-04-03", "close": 54.6055, "volume": 3441.0}, {"date": "2024-04-04", "close": 49.805, "volume": 6613.0}, {"date": "2024-04-05", "close": 47.7048, "volume": 7439.0}, {"date": "2024-04-08", "close": 45.6046, "volume": 8258.0}, {"date": "2024-04-09", "close": 46.5047, "volume": 6740.0}, {"date": "2024-04-10", "close": 46.5047, "volume": 7070.0}, {"date": "2024-04-11", "close": 46.5047, "volume": 6614.0}, {"date": "2024-04-12", "close": 47.1047, "volume": 4212.0}, {"date": "2024-04-15", "close": 47.1047, "volume": 3235.0}, {"date": "2024-04-16", "close": 46.5047, "volume": 2858.0}, {"date": "2024-04-17", "close": 51.0051, "volume": 2492.0}, {"date": "2024-04-18", "close": 51.0051, "volume": 1314.0}, {"date": "2024-04-19", "close": 48.9049, "volume": 731.0}, {"date": "2024-04-22", "close": 48.0048, "volume": 812.0}, {"date": "2024-04-23", "close": 47.1047, "volume": 2504.0}, {"date": "2024-04-24", "close": 47.4047, "volume": 1206.0}, {"date": "2024-04-25", "close": 45.0045, "volume": 1725.0}, {"date": "2024-04-26", "close": 47.4047, "volume": 335.0}, {"date": "2024-04-29", "close": 48.6049, "volume": 2368.0}, {"date": "2024-04-30", "close": 46.9547, "volume": 1241.0}, {"date": "2024-05-01", "close": 46.5047, "volume": 748.0}, {"date": "2024-05-02", "close": 48.0468, "volume": 1087.0}, {"date": "2024-05-03", "close": 48.3048, "volume": 1064.0}, {"date": "2024-05-06", "close": 52.2052, "volume": 1888.0}, {"date": "2024-05-07", "close": 51.0051, "volume": 865.0}, {"date": "2024-05-08", "close": 51.3051, "volume": 529.0}, {"date": "2024-05-09", "close": 50.7051, "volume": 1522.0}, {"date": "2024-05-10", "close": 51.6052, "volume": 2075.0}, {"date": "2024-05-13", "close": 55.2055, "volume": 1018.0}, {"date": "2024-05-14", "close": 53.4053, "volume": 2573.0}, {"date": "2024-05-15", "close": 53.4053, "volume": 711.0}, {"date": "2024-05-16", "close": 52.5053, "volume": 538.0}, {"date": "2024-05-17", "close": 53.1053, "volume": 222.0}, {"date": "2024-05-20", "close": 51.3051, "volume": 2960.0}, {"date": "2024-05-21", "close": 49.805, "volume": 564.0}, {"date": "2024-05-22", "close": 46.8047, "volume": 3182.0}, {"date": "2024-05-23", "close": 46.2046, "volume": 1571.0}, {"date": "2024-05-24", "close": 47.7048, "volume": 615.0}, {"date": "2024-05-28", "close": 47.4047, "volume": 430.0}, {"date": "2024-05-29", "close": 46.5047, "volume": 2153.0}, {"date": "2024-05-30", "close": 47.4047, "volume": 245.0}, {"date": "2024-05-31", "close": 48.9049, "volume": 1616.0}, {"date": "2024-06-03", "close": 47.1047, "volume": 579.0}, {"date": "2024-06-04", "close": 47.1047, "volume": 1223.0}, {"date": "2024-06-05", "close": 48.1548, "volume": 498.0}, {"date": "2024-06-06", "close": 46.9547, "volume": 437.0}, {"date": "2024-06-07", "close": 47.5548, "volume": 683.0}, {"date": "2024-06-10", "close": 49.505, "volume": 1874.0}, {"date": "2024-06-11", "close": 49.805, "volume": 1291.0}, {"date": "2024-06-12", "close": 52.5053, "volume": 3089.0}, {"date": "2024-06-13", "close": 51.0051, "volume": 512.0}, {"date": "2024-06-14", "close": 49.2049, "volume": 1371.0}, {"date": "2024-06-17", "close": 50.7051, "volume": 2610.0}, {"date": "2024-06-18", "close": 48.3048, "volume": 925.0}, {"date": "2024-06-20", "close": 48.3048, "volume": 2510.0}, {"date": "2024-06-21", "close": 44.4044, "volume": 7764.0}, {"date": "2024-06-24", "close": 46.5047, "volume": 1428.0}, {"date": "2024-06-25", "close": 46.6127, "volume": 953.0}, {"date": "2024-06-26", "close": 48.0048, "volume": 671.0}, {"date": "2024-06-27", "close": 46.8047, "volume": 1622.0}, {"date": "2024-06-28", "close": 47.4047, "volume": 1897.0}, {"date": "2024-07-01", "close": 45.6046, "volume": 559.0}, {"date": "2024-07-02", "close": 46.2046, "volume": 902.0}, {"date": "2024-07-03", "close": 42.0042, "volume": 7623.0}, {"date": "2024-07-05", "close": 44.7045, "volume": 1328.0}, {"date": "2024-07-08", "close": 45.0045, "volume": 732.0}, {"date": "2024-07-09", "close": 45.4545, "volume": 113.0}, {"date": "2024-07-10", "close": 44.1044, "volume": 962.0}, {"date": "2024-07-11", "close": 46.8047, "volume": 899.0}, {"date": "2024-07-12", "close": 47.7048, "volume": 892.0}, {"date": "2024-07-15", "close": 50.105, "volume": 2656.0}, {"date": "2024-07-16", "close": 50.405, "volume": 646.0}, {"date": "2024-07-17", "close": 46.8047, "volume": 1437.0}, {"date": "2024-07-18", "close": 45.9046, "volume": 319.0}, {"date": "2024-07-19", "close": 45.0045, "volume": 1592.0}, {"date": "2024-07-22", "close": 45.6046, "volume": 592.0}, {"date": "2024-07-23", "close": 47.7048, "volume": 768.0}, {"date": "2024-07-24", "close": 47.1047, "volume": 1054.0}, {"date": "2024-07-25", "close": 45.9046, "volume": 1217.0}, {"date": "2024-07-26", "close": 45.6046, "volume": 1290.0}, {"date": "2024-07-29", "close": 45.8896, "volume": 2677.0}, {"date": "2024-07-30", "close": 49.805, "volume": 2773.0}, {"date": "2024-07-31", "close": 47.1047, "volume": 3228.0}, {"date": "2024-08-01", "close": 45.6046, "volume": 1998.0}, {"date": "2024-08-02", "close": 42.6043, "volume": 1385.0}, {"date": "2024-08-05", "close": 43.8044, "volume": 3786.0}, {"date": "2024-08-06", "close": 44.4044, "volume": 366.0}, {"date": "2024-08-07", "close": 46.5047, "volume": 7593.0}, {"date": "2024-08-08", "close": 47.1047, "volume": 1409.0}, {"date": "2024-08-09", "close": 47.1047, "volume": 855.0}, {"date": "2024-08-12", "close": 46.5047, "volume": 1728.0}, {"date": "2024-08-13", "close": 49.505, "volume": 869.0}, {"date": "2024-08-14", "close": 52.2052, "volume": 1215.0}, {"date": "2024-08-15", "close": 50.7051, "volume": 3019.0}, {"date": "2024-08-16", "close": 51.0051, "volume": 1314.0}, {"date": "2024-08-19", "close": 50.8551, "volume": 2651.0}, {"date": "2024-08-20", "close": 51.3051, "volume": 2254.0}, {"date": "2024-08-21", "close": 50.105, "volume": 1293.0}, {"date": "2024-08-22", "close": 51.3201, "volume": 1681.0}, {"date": "2024-08-23", "close": 52.8053, "volume": 3972.0}, {"date": "2024-08-26", "close": 52.2052, "volume": 1679.0}, {"date": "2024-08-27", "close": 54.6055, "volume": 1396.0}, {"date": "2024-08-28", "close": 54.0054, "volume": 710.0}, {"date": "2024-08-29", "close": 55.5056, "volume": 1851.0}, {"date": "2024-08-30", "close": 55.2055, "volume": 1970.0}, {"date": "2024-09-03", "close": 55.2055, "volume": 1751.0}, {"date": "2024-09-04", "close": 58.7159, "volume": 142485.0}, {"date": "2024-09-05", "close": 66.3066, "volume": 486148.0}, {"date": "2024-09-06", "close": 68.1068, "volume": 57438.0}, {"date": "2024-09-09", "close": 68.1068, "volume": 38535.0}, {"date": "2024-09-10", "close": 61.8062, "volume": 7932.0}, {"date": "2024-09-11", "close": 63.0063, "volume": 21815.0}, {"date": "2024-09-12", "close": 65.7066, "volume": 13111.0}, {"date": "2024-09-13", "close": 69.907, "volume": 19538.0}, {"date": "2024-09-16", "close": 68.1068, "volume": 29853.0}, {"date": "2024-09-17", "close": 68.1068, "volume": 20304.0}, {"date": "2024-09-18", "close": 67.5068, "volume": 16127.0}, {"date": "2024-09-19", "close": 67.8068, "volume": 6896.0}, {"date": "2024-09-20", "close": 69.0069, "volume": 37467.0}, {"date": "2024-09-23", "close": 69.0069, "volume": 12902.0}, {"date": "2024-09-24", "close": 69.907, "volume": 16983.0}, {"date": "2024-09-25", "close": 71.1071, "volume": 4199.0}, {"date": "2024-09-26", "close": 71.1071, "volume": 5489.0}, {"date": "2024-09-27", "close": 68.4068, "volume": 6758.0}, {"date": "2024-09-30", "close": 67.5068, "volume": 5814.0}, {"date": "2024-10-01", "close": 67.5068, "volume": 4196.0}, {"date": "2024-10-02", "close": 68.1068, "volume": 2728.0}, {"date": "2024-10-03", "close": 67.2067, "volume": 3227.0}, {"date": "2024-10-04", "close": 69.0069, "volume": 2099.0}, {"date": "2024-10-07", "close": 67.8068, "volume": 2155.0}, {"date": "2024-10-08", "close": 63.9064, "volume": 4363.0}, {"date": "2024-10-09", "close": 60.9061, "volume": 4627.0}, {"date": "2024-10-10", "close": 63.3063, "volume": 2704.0}, {"date": "2024-10-11", "close": 64.2064, "volume": 1327.0}, {"date": "2024-10-14", "close": 65.1065, "volume": 2435.0}, {"date": "2024-10-15", "close": 66.0066, "volume": 880.0}, {"date": "2024-10-16", "close": 66.9067, "volume": 1629.0}, {"date": "2024-10-17", "close": 64.5065, "volume": 2207.0}, {"date": "2024-10-18", "close": 66.3066, "volume": 1134.0}, {"date": "2024-10-21", "close": 66.9067, "volume": 1478.0}, {"date": "2024-10-22", "close": 66.9067, "volume": 2005.0}, {"date": "2024-10-23", "close": 65.1065, "volume": 1470.0}, {"date": "2024-10-24", "close": 67.5068, "volume": 3287.0}, {"date": "2024-10-25", "close": 66.6067, "volume": 849.0}, {"date": "2024-10-28", "close": 66.7567, "volume": 1470.0}, {"date": "2024-10-29", "close": 67.5068, "volume": 3275.0}, {"date": "2024-10-30", "close": 66.3066, "volume": 1488.0}, {"date": "2024-10-31", "close": 65.1065, "volume": 962.0}, {"date": "2024-11-01", "close": 66.0066, "volume": 876.0}, {"date": "2024-11-04", "close": 66.9067, "volume": 398.0}, {"date": "2024-11-05", "close": 67.8068, "volume": 3218.0}, {"date": "2024-11-06", "close": 67.8068, "volume": 3129.0}, {"date": "2024-11-07", "close": 66.6067, "volume": 19156.0}, {"date": "2024-11-08", "close": 66.3066, "volume": 3915.0}, {"date": "2024-11-11", "close": 66.6067, "volume": 1817.0}, {"date": "2024-11-12", "close": 68.1068, "volume": 4601.0}, {"date": "2024-11-13", "close": 66.9067, "volume": 3987.0}, {"date": "2024-11-14", "close": 64.2064, "volume": 4589.0}, {"date": "2024-11-15", "close": 62.1062, "volume": 3833.0}, {"date": "2024-11-18", "close": 63.0063, "volume": 2662.0}, {"date": "2024-11-19", "close": 63.0063, "volume": 1595.0}, {"date": "2024-11-20", "close": 61.8062, "volume": 3128.0}, {"date": "2024-11-21", "close": 58.2058, "volume": 20133.0}, {"date": "2024-11-22", "close": 50.405, "volume": 43133.0}, {"date": "2024-11-25", "close": 48.0048, "volume": 8077.0}, {"date": "2024-11-26", "close": 48.9049, "volume": 3906.0}, {"date": "2024-11-27", "close": 49.2049, "volume": 13796.0}, {"date": "2024-11-29", "close": 51.0051, "volume": 5299.0}, {"date": "2024-12-02", "close": 51.3051, "volume": 10954.0}, {"date": "2024-12-03", "close": 50.405, "volume": 13950.0}, {"date": "2024-12-04", "close": 50.405, "volume": 6678.0}, {"date": "2024-12-05", "close": 51.6052, "volume": 7408.0}, {"date": "2024-12-06", "close": 50.7051, "volume": 2855.0}, {"date": "2024-12-09", "close": 50.405, "volume": 4351.0}, {"date": "2024-12-10", "close": 50.105, "volume": 1674.0}, {"date": "2024-12-11", "close": 49.805, "volume": 1862.0}, {"date": "2024-12-12", "close": 48.6049, "volume": 1072.0}, {"date": "2024-12-13", "close": 47.7048, "volume": 3099.0}, {"date": "2024-12-16", "close": 46.2046, "volume": 2606.0}, {"date": "2024-12-17", "close": 45.6046, "volume": 2468.0}, {"date": "2024-12-18", "close": 44.4044, "volume": 5045.0}, {"date": "2024-12-19", "close": 42.9043, "volume": 33864.0}, {"date": "2024-12-20", "close": 41.7042, "volume": 13098.0}, {"date": "2024-12-23", "close": 37.8038, "volume": 7620.0}, {"date": "2024-12-24", "close": 39.604, "volume": 4116.0}, {"date": "2024-12-26", "close": 42.6043, "volume": 3626.0}, {"date": "2024-12-27", "close": 42.9043, "volume": 1464.0}, {"date": "2024-12-30", "close": 41.7042, "volume": 2276.0}, {"date": "2024-12-31", "close": 41.1041, "volume": 1972.0}, {"date": "2025-01-02", "close": 42.3042, "volume": 4394.0}, {"date": "2025-01-03", "close": 43.5044, "volume": 4374.0}, {"date": "2025-01-06", "close": 42.0042, "volume": 2045.0}, {"date": "2025-01-07", "close": 42.0042, "volume": 2224.0}, {"date": "2025-01-08", "close": 40.204, "volume": 1027.0}, {"date": "2025-01-10", "close": 39.604, "volume": 3117.0}, {"date": "2025-01-13", "close": 37.8038, "volume": 4341.0}, {"date": "2025-01-14", "close": 35.1035, "volume": 3200.0}, {"date": "2025-01-15", "close": 35.7036, "volume": 1809.0}, {"date": "2025-01-16", "close": 36.6037, "volume": 1213.0}, {"date": "2025-01-17", "close": 36.3036, "volume": 748.0}, {"date": "2025-01-21", "close": 35.7036, "volume": 1587.0}, {"date": "2025-01-22", "close": 37.2037, "volume": 2804.0}, {"date": "2025-01-23", "close": 38.7039, "volume": 1266.0}, {"date": "2025-01-24", "close": 39.0039, "volume": 5059.0}, {"date": "2025-01-27", "close": 38.7039, "volume": 1614.0}, {"date": "2025-01-28", "close": 37.8038, "volume": 2538.0}, {"date": "2025-01-29", "close": 37.8038, "volume": 1838.0}, {"date": "2025-01-30", "close": 39.0039, "volume": 2113.0}, {"date": "2025-01-31", "close": 38.4038, "volume": 813.0}, {"date": "2025-02-03", "close": 38.1038, "volume": 744.0}, {"date": "2025-02-04", "close": 38.2718, "volume": 1705.0}, {"date": "2025-02-05", "close": 37.5038, "volume": 2007.0}, {"date": "2025-02-06", "close": 35.7036, "volume": 3213.0}, {"date": "2025-02-07", "close": 36.3036, "volume": 3446.0}, {"date": "2025-02-10", "close": 36.0036, "volume": 2406.0}, {"date": "2025-02-11", "close": 36.0036, "volume": 1328.0}, {"date": "2025-02-12", "close": 34.8035, "volume": 1401.0}, {"date": "2025-02-13", "close": 34.5035, "volume": 2380.0}, {"date": "2025-02-14", "close": 33.0033, "volume": 3523.0}, {"date": "2025-02-18", "close": 33.1533, "volume": 4185.0}, {"date": "2025-02-19", "close": 33.3033, "volume": 1702.0}, {"date": "2025-02-20", "close": 32.6973, "volume": 3611.0}, {"date": "2025-02-21", "close": 32.4032, "volume": 711.0}, {"date": "2025-02-24", "close": 31.0531, "volume": 2413.0}, {"date": "2025-02-25", "close": 28.8539, "volume": 2751.0}, {"date": "2025-02-26", "close": 28.2028, "volume": 2806.0}, {"date": "2025-02-27", "close": 25.2715, "volume": 3253.0}, {"date": "2025-02-28", "close": 25.3825, "volume": 2671.0}, {"date": "2025-03-03", "close": 23.0423, "volume": 9473.0}, {"date": "2025-03-04", "close": 22.3882, "volume": 3478.0}, {"date": "2025-03-05", "close": 22.9433, "volume": 2009.0}, {"date": "2025-03-06", "close": 24.1884, "volume": 856.0}, {"date": "2025-03-07", "close": 26.3306, "volume": 2839.0}, {"date": "2025-03-10", "close": 24.6025, "volume": 1647.0}, {"date": "2025-03-11", "close": 25.2475, "volume": 1250.0}, {"date": "2025-03-12", "close": 26.1056, "volume": 2042.0}, {"date": "2025-03-13", "close": 26.4926, "volume": 1839.0}, {"date": "2025-03-14", "close": 26.9727, "volume": 2102.0}, {"date": "2025-03-17", "close": 26.2016, "volume": 600.0}, {"date": "2025-03-18", "close": 26.4026, "volume": 1109.0}, {"date": "2025-03-19", "close": 28.5029, "volume": 2966.0}, {"date": "2025-03-20", "close": 31.5032, "volume": 16512.0}, {"date": "2025-03-21", "close": 34.2034, "volume": 11591.0}, {"date": "2025-03-24", "close": 33.0033, "volume": 3198.0}, {"date": "2025-03-25", "close": 34.2034, "volume": 11810.0}, {"date": "2025-03-26", "close": 34.5035, "volume": 5573.0}, {"date": "2025-03-27", "close": 34.2034, "volume": 1770.0}, {"date": "2025-03-28", "close": 33.0033, "volume": 1909.0}, {"date": "2025-03-31", "close": 32.7033, "volume": 2560.0}, {"date": "2025-04-01", "close": 32.4032, "volume": 743.0}, {"date": "2025-04-02", "close": 31.2031, "volume": 3085.0}, {"date": "2025-04-03", "close": 29.1959, "volume": 3004.0}, {"date": "2025-04-04", "close": 26.4026, "volume": 22953.0}, {"date": "2025-04-07", "close": 24.0024, "volume": 8879.0}, {"date": "2025-04-08", "close": 26.1026, "volume": 9697.0}, {"date": "2025-04-09", "close": 27.6028, "volume": 4137.0}, {"date": "2025-04-10", "close": 25.5026, "volume": 3079.0}, {"date": "2025-04-11", "close": 26.5977, "volume": 2239.0}, {"date": "2025-04-14", "close": 26.7627, "volume": 2986.0}, {"date": "2025-04-15", "close": 26.4026, "volume": 1779.0}, {"date": "2025-04-16", "close": 25.8626, "volume": 2037.0}, {"date": "2025-04-17", "close": 26.6427, "volume": 574.0}, {"date": "2025-04-21", "close": 25.5326, "volume": 2813.0}, {"date": "2025-04-22", "close": 26.8227, "volume": 1535.0}, {"date": "2025-04-23", "close": 27.3357, "volume": 1350.0}, {"date": "2025-04-24", "close": 28.0828, "volume": 819.0}, {"date": "2025-04-25", "close": 27.9028, "volume": 1592.0}, {"date": "2025-04-28", "close": 30.6031, "volume": 8540.0}, {"date": "2025-04-29", "close": 30.6031, "volume": 4815.0}, {"date": "2025-04-30", "close": 32.1032, "volume": 4853.0}, {"date": "2025-05-01", "close": 30.9031, "volume": 5742.0}, {"date": "2025-05-02", "close": 31.2031, "volume": 4309.0}, {"date": "2025-05-05", "close": 30.003, "volume": 1594.0}, {"date": "2025-05-06", "close": 30.6031, "volume": 5411.0}, {"date": "2025-05-07", "close": 30.9031, "volume": 5375.0}, {"date": "2025-05-08", "close": 30.6031, "volume": 4185.0}, {"date": "2025-05-09", "close": 30.003, "volume": 960.0}, {"date": "2025-05-12", "close": 30.6031, "volume": 2251.0}, {"date": "2025-05-13", "close": 29.58, "volume": 3718.0}, {"date": "2025-05-14", "close": 29.1059, "volume": 1654.0}, {"date": "2025-05-15", "close": 29.763, "volume": 2612.0}, {"date": "2025-05-16", "close": 29.1029, "volume": 1572.0}, {"date": "2025-05-19", "close": 29.4029, "volume": 642.0}, {"date": "2025-05-20", "close": 26.6247, "volume": 2275.0}, {"date": "2025-05-21", "close": 25.5026, "volume": 1304.0}, {"date": "2025-05-22", "close": 25.0225, "volume": 3422.0}, {"date": "2025-05-23", "close": 25.5866, "volume": 1862.0}, {"date": "2025-05-27", "close": 26.2527, "volume": 6859.0}, {"date": "2025-05-28", "close": 26.1716, "volume": 1397.0}, {"date": "2025-05-29", "close": 26.4926, "volume": 706.0}, {"date": "2025-05-30", "close": 25.8026, "volume": 238.0}, {"date": "2025-06-02", "close": 23.6994, "volume": 5928.0}, {"date": "2025-06-03", "close": 26.3216, "volume": 8758.0}, {"date": "2025-06-04", "close": 25.1065, "volume": 1268.0}, {"date": "2025-06-05", "close": 24.3024, "volume": 1178.0}, {"date": "2025-06-06", "close": 25.3225, "volume": 3974.0}, {"date": "2025-06-09", "close": 24.4224, "volume": 2782.0}, {"date": "2025-06-10", "close": 24.6625, "volume": 2410.0}, {"date": "2025-06-11", "close": 25.9106, "volume": 3610.0}, {"date": "2025-06-12", "close": 23.9124, "volume": 2828.0}, {"date": "2025-06-13", "close": 23.1023, "volume": 1888.0}, {"date": "2025-06-16", "close": 23.7414, "volume": 1523.0}, {"date": "2025-06-17", "close": 23.5524, "volume": 5387.0}, {"date": "2025-06-18", "close": 24.1824, "volume": 2393.0}, {"date": "2025-06-20", "close": 22.8023, "volume": 4879.0}, {"date": "2025-06-23", "close": 23.4623, "volume": 1670.0}, {"date": "2025-06-24", "close": 23.7054, "volume": 4277.0}, {"date": "2025-06-25", "close": 24.3024, "volume": 1413.0}, {"date": "2025-06-26", "close": 19.4719, "volume": 46756.0}, {"date": "2025-06-27", "close": 20.369, "volume": 13288.0}, {"date": "2025-06-30", "close": 22.3522, "volume": 3643.0}, {"date": "2025-07-01", "close": 21.2511, "volume": 3242.0}, {"date": "2025-07-02", "close": 21.0021, "volume": 9695.0}, {"date": "2025-07-03", "close": 21.9082, "volume": 11999.0}, {"date": "2025-07-07", "close": 21.8602, "volume": 2249.0}, {"date": "2025-07-08", "close": 21.8032, "volume": 3161.0}, {"date": "2025-07-09", "close": 21.6352, "volume": 2855.0}, {"date": "2025-07-10", "close": 22.4422, "volume": 709.0}, {"date": "2025-07-11", "close": 21.3021, "volume": 3248.0}, {"date": "2025-07-14", "close": 21.5422, "volume": 3447.0}, {"date": "2025-07-15", "close": 21.0921, "volume": 1665.0}, {"date": "2025-07-16", "close": 21.1551, "volume": 8930.0}, {"date": "2025-07-17", "close": 20.7621, "volume": 5357.0}, {"date": "2025-07-18", "close": 20.7111, "volume": 2474.0}, {"date": "2025-07-21", "close": 20.9721, "volume": 2853.0}, {"date": "2025-07-22", "close": 21.0021, "volume": 5017.0}, {"date": "2025-07-23", "close": 21.3201, "volume": 657.0}, {"date": "2025-07-24", "close": 21.3051, "volume": 1413.0}, {"date": "2025-07-25", "close": 21.4221, "volume": 2534.0}, {"date": "2025-07-28", "close": 21.0021, "volume": 667.0}, {"date": "2025-07-29", "close": 21.0021, "volume": 830.0}, {"date": "2025-07-30", "close": 21.0021, "volume": 1301.0}, {"date": "2025-07-31", "close": 21.5722, "volume": 6115.0}, {"date": "2025-08-01", "close": 21.4521, "volume": 1335.0}, {"date": "2025-08-04", "close": 22.1722, "volume": 3236.0}, {"date": "2025-08-05", "close": 21.1521, "volume": 8327.0}, {"date": "2025-08-06", "close": 22.1902, "volume": 2789.0}, {"date": "2025-08-07", "close": 22.0252, "volume": 1289.0}, {"date": "2025-08-08", "close": 22.4722, "volume": 5581.0}, {"date": "2025-08-11", "close": 21.6922, "volume": 1382.0}, {"date": "2025-08-12", "close": 21.4821, "volume": 753.0}, {"date": "2025-08-13", "close": 21.8272, "volume": 2052.0}, {"date": "2025-08-14", "close": 22.1122, "volume": 3551.0}, {"date": "2025-08-15", "close": 21.5992, "volume": 1207.0}, {"date": "2025-08-18", "close": 21.0321, "volume": 2007.0}, {"date": "2025-08-19", "close": 21.0021, "volume": 778.0}, {"date": "2025-08-20", "close": 21.2871, "volume": 1403.0}, {"date": "2025-08-21", "close": 21.0051, "volume": 623.0}, {"date": "2025-08-22", "close": 21.6022, "volume": 7589.0}, {"date": "2025-08-25", "close": 22.8023, "volume": 2978.0}, {"date": "2025-08-26", "close": 22.5113, "volume": 1645.0}, {"date": "2025-08-27", "close": 22.2322, "volume": 1362.0}, {"date": "2025-08-28", "close": 22.2112, "volume": 1098.0}, {"date": "2025-08-29", "close": 21.6832, "volume": 887.0}, {"date": "2025-09-02", "close": 21.1281, "volume": 4388.0}, {"date": "2025-09-03", "close": 21.5572, "volume": 1504.0}, {"date": "2025-09-04", "close": 21.2541, "volume": 816.0}, {"date": "2025-09-05", "close": 21.4911, "volume": 562.0}, {"date": "2025-09-08", "close": 21.6022, "volume": 1367.0}, {"date": "2025-09-09", "close": 21.2691, "volume": 3186.0}, {"date": "2025-09-10", "close": 20.7441, "volume": 2359.0}, {"date": "2025-09-11", "close": 21.0081, "volume": 204157.0}, {"date": "2025-09-12", "close": 22.5023, "volume": 482962.0}, {"date": "2025-09-15", "close": 22.4332, "volume": 42308.0}, {"date": "2025-09-16", "close": 20.9901, "volume": 40463.0}, {"date": "2025-09-17", "close": 21.7552, "volume": 7958.0}, {"date": "2025-09-18", "close": 21.9022, "volume": 4499.0}, {"date": "2025-09-19", "close": 22.8353, "volume": 10965.0}, {"date": "2025-09-22", "close": 21.8122, "volume": 14488.0}, {"date": "2025-09-23", "close": 21.4611, "volume": 9380.0}, {"date": "2025-09-24", "close": 21.8572, "volume": 4068.0}, {"date": "2025-09-25", "close": 21.1491, "volume": 9700.0}, {"date": "2025-09-26", "close": 21.1281, "volume": 7675.0}, {"date": "2025-09-29", "close": 21.0021, "volume": 31908.0}, {"date": "2025-09-30", "close": 20.9961, "volume": 3162.0}, {"date": "2025-10-01", "close": 20.8761, "volume": 3643.0}, {"date": "2025-10-02", "close": 20.6871, "volume": 2522.0}, {"date": "2025-10-03", "close": 20.393, "volume": 6999.0}, {"date": "2025-10-06", "close": 20.441, "volume": 4817.0}, {"date": "2025-10-07", "close": 20.096, "volume": 11466.0}, {"date": "2025-10-08", "close": 19.994, "volume": 4480.0}, {"date": "2025-10-09", "close": 20.021, "volume": 2763.0}, {"date": "2025-10-10", "close": 18.9019, "volume": 18560.0}, {"date": "2025-10-13", "close": 18.4428, "volume": 4710.0}, {"date": "2025-10-14", "close": 17.3747, "volume": 22933.0}, {"date": "2025-10-15", "close": 17.3687, "volume": 15044.0}, {"date": "2025-10-16", "close": 16.6517, "volume": 15370.0}, {"date": "2025-10-17", "close": 17.3267, "volume": 9288.0}, {"date": "2025-10-20", "close": 18.2328, "volume": 7700.0}, {"date": "2025-10-21", "close": 17.8968, "volume": 5430.0}, {"date": "2025-10-22", "close": 17.4887, "volume": 2795.0}, {"date": "2025-10-23", "close": 16.7327, "volume": 10331.0}, {"date": "2025-10-24", "close": 16.5377, "volume": 2394.0}, {"date": "2025-10-27", "close": 16.3906, "volume": 4186.0}, {"date": "2025-10-28", "close": 16.1776, "volume": 9624.0}, {"date": "2025-10-29", "close": 15.7336, "volume": 5501.0}, {"date": "2025-10-30", "close": 15.4905, "volume": 6506.0}, {"date": "2025-10-31", "close": 14.8485, "volume": 10003.0}, {"date": "2025-11-03", "close": 16.6847, "volume": 499818.0}, {"date": "2025-11-04", "close": 16.9847, "volume": 249475.0}, {"date": "2025-11-05", "close": 14.8035, "volume": 62272.0}, {"date": "2025-11-06", "close": 15.3075, "volume": 109378.0}, {"date": "2025-11-07", "close": 15.6016, "volume": 40242.0}, {"date": "2025-11-10", "close": 15.2865, "volume": 12681.0}, {"date": "2025-11-11", "close": 14.6895, "volume": 13159.0}, {"date": "2025-11-12", "close": 14.4914, "volume": 12907.0}, {"date": "2025-11-13", "close": 14.3864, "volume": 9292.0}, {"date": "2025-11-14", "close": 16.0006, "volume": 20397.0}, {"date": "2025-11-17", "close": 15.5806, "volume": 15710.0}, {"date": "2025-11-18", "close": 15.2595, "volume": 9648.0}, {"date": "2025-11-19", "close": 14.7285, "volume": 3171.0}, {"date": "2025-11-20", "close": 13.4113, "volume": 16662.0}, {"date": "2025-11-21", "close": 13.3273, "volume": 9428.0}, {"date": "2025-11-24", "close": 12.4332, "volume": 20544.0}, {"date": "2025-11-25", "close": 12.0012, "volume": 4955.0}, {"date": "2025-11-26", "close": 11.7852, "volume": 5627.0}, {"date": "2025-11-28", "close": 11.8302, "volume": 2671.0}, {"date": "2025-12-01", "close": 12.6013, "volume": 16789.0}, {"date": "2025-12-02", "close": 11.8212, "volume": 16291.0}, {"date": "2025-12-03", "close": 12.6343, "volume": 2146.0}, {"date": "2025-12-04", "close": 13.5314, "volume": 5873.0}, {"date": "2025-12-05", "close": 13.6934, "volume": 2981.0}, {"date": "2025-12-08", "close": 13.2643, "volume": 9013.0}, {"date": "2025-12-09", "close": 13.5494, "volume": 10621.0}, {"date": "2025-12-10", "close": 9.4209, "volume": 110941.0}, {"date": "2025-12-11", "close": 10.357, "volume": 32860.0}, {"date": "2025-12-12", "close": 10.372, "volume": 20665.0}, {"date": "2025-12-15", "close": 11.0951, "volume": 36112.0}, {"date": "2025-12-16", "close": 10.285, "volume": 22865.0}, {"date": "2025-12-17", "close": 10.6061, "volume": 8835.0}, {"date": "2025-12-18", "close": 10.6511, "volume": 31813.0}, {"date": "2025-12-19", "close": 10.231, "volume": 16181.0}, {"date": "2025-12-22", "close": 10.216, "volume": 10102.0}, {"date": "2025-12-23", "close": 10.012, "volume": 20707.0}, {"date": "2025-12-24", "close": 12.0822, "volume": 26683.0}, {"date": "2025-12-26", "close": 11.8992, "volume": 3398.0}, {"date": "2025-12-29", "close": 11.7102, "volume": 3167.0}, {"date": "2025-12-30", "close": 10.8641, "volume": 14159.0}, {"date": "2025-12-31", "close": 10.9241, "volume": 9634.0}, {"date": "2026-01-02", "close": 11.5482, "volume": 3156.0}, {"date": "2026-01-05", "close": 11.6832, "volume": 10050.0}, {"date": "2026-01-06", "close": 12.1032, "volume": 6929.0}, {"date": "2026-01-07", "close": 13.3483, "volume": 14593.0}, {"date": "2026-01-08", "close": 14.4254, "volume": 21163.0}, {"date": "2026-01-09", "close": 14.6475, "volume": 22382.0}, {"date": "2026-01-12", "close": 14.2454, "volume": 10910.0}, {"date": "2026-01-13", "close": 14.3144, "volume": 9269.0}, {"date": "2026-01-14", "close": 13.8284, "volume": 5019.0}, {"date": "2026-01-15", "close": 14.2334, "volume": 3626.0}, {"date": "2026-01-16", "close": 14.2514, "volume": 830.0}, {"date": "2026-01-20", "close": 14.2184, "volume": 3994.0}, {"date": "2026-01-21", "close": 13.7864, "volume": 2225.0}, {"date": "2026-01-22", "close": 14.1164, "volume": 3910.0}, {"date": "2026-01-23", "close": 14.0024, "volume": 10299.0}, {"date": "2026-01-26", "close": 13.9004, "volume": 7753.0}, {"date": "2026-01-27", "close": 14.0594, "volume": 1643.0}, {"date": "2026-01-28", "close": 13.1353, "volume": 5028.0}, {"date": "2026-01-29", "close": 12.7813, "volume": 3429.0}, {"date": "2026-01-30", "close": 13.5314, "volume": 8777.0}, {"date": "2026-02-02", "close": 14.2724, "volume": 6240.0}, {"date": "2026-02-03", "close": 13.6814, "volume": 2825.0}, {"date": "2026-02-04", "close": 13.0843, "volume": 13040.0}, {"date": "2026-02-05", "close": 13.2613, "volume": 11458.0}, {"date": "2026-02-06", "close": 13.1083, "volume": 8672.0}, {"date": "2026-02-09", "close": 12.7213, "volume": 4576.0}, {"date": "2026-02-10", "close": 12.8803, "volume": 2177.0}, {"date": "2026-02-11", "close": 13.6514, "volume": 8746.0}, {"date": "2026-02-12", "close": 13.3993, "volume": 4769.0}, {"date": "2026-02-13", "close": 13.6034, "volume": 4612.0}, {"date": "2026-02-17", "close": 13.7504, "volume": 10174.0}, {"date": "2026-02-18", "close": 13.5344, "volume": 6186.0}, {"date": "2026-02-19", "close": 15.2745, "volume": 11173.0}, {"date": "2026-02-20", "close": 14.7675, "volume": 10958.0}, {"date": "2026-02-23", "close": 14.6145, "volume": 4739.0}, {"date": "2026-02-24", "close": 14.1374, "volume": 5371.0}, {"date": "2026-02-25", "close": 13.8344, "volume": 5011.0}, {"date": "2026-02-26", "close": 13.5044, "volume": 2127.0}, {"date": "2026-02-27", "close": 7.4137, "volume": 107294.0}, {"date": "2026-03-02", "close": 4.7105, "volume": 183971.0}, {"date": "2026-03-03", "close": 5.0405, "volume": 315065.0}, {"date": "2026-03-04", "close": 5.6976, "volume": 120921.0}, {"date": "2026-03-05", "close": 6.0306, "volume": 96485.0}, {"date": "2026-03-06", "close": 5.9706, "volume": 61952.0}, {"date": "2026-03-09", "close": 5.9286, "volume": 66829.0}, {"date": "2026-03-10", "close": 6.4446, "volume": 102430.0}, {"date": "2026-03-11", "close": 6.6097, "volume": 25724.0}, {"date": "2026-03-12", "close": 6.7207, "volume": 11285.0}, {"date": "2026-03-13", "close": 6.7327, "volume": 23786.0}, {"date": "2026-03-16", "close": 6.9307, "volume": 17826.0}, {"date": "2026-03-17", "close": 6.9157, "volume": 27223.0}, {"date": "2026-03-18", "close": 6.5047, "volume": 44921.0}, {"date": "2026-03-19", "close": 5.7636, "volume": 22896.0}, {"date": "2026-03-20", "close": 5.4965, "volume": 28531.0}, {"date": "2026-03-23", "close": 5.3345, "volume": 17564.0}, {"date": "2026-03-24", "close": 5.1365, "volume": 36696.0}, {"date": "2026-03-25", "close": 5.6166, "volume": 25221.0}, {"date": "2026-03-26", "close": 5.2205, "volume": 42137.0}, {"date": "2026-03-27", "close": 4.7075, "volume": 89005.0}, {"date": "2026-03-30", "close": 4.5485, "volume": 86959.0}, {"date": "2026-03-31", "close": 5.28, "volume": 266623.0}, {"date": "2026-04-01", "close": 5.38, "volume": 63589.0}, {"date": "2026-04-02", "close": 5.01, "volume": 67491.0}, {"date": "2026-04-06", "close": 5.54, "volume": 25405.0}, {"date": "2026-04-07", "close": 5.24, "volume": 18504.0}, {"date": "2026-04-08", "close": 5.1, "volume": 25572.0}, {"date": "2026-04-09", "close": 5.02, "volume": 627936.0}, {"date": "2026-04-10", "close": 4.91, "volume": 39393.0}, {"date": "2026-04-13", "close": 4.49, "volume": 66769.0}, {"date": "2026-04-14", "close": 4.81, "volume": 72900.0}, {"date": "2026-04-15", "close": 4.68, "volume": 35098.0}, {"date": "2026-04-16", "close": 4.82, "volume": 30247.0}, {"date": "2026-04-17", "close": 5.86, "volume": 56431.0}, {"date": "2026-04-20", "close": 5.41, "volume": 101996.0}, {"date": "2026-04-21", "close": 5.0, "volume": 33464.0}, {"date": "2026-04-22", "close": 4.925, "volume": 24380.0}, {"date": "2026-04-23", "close": 4.645, "volume": 11522.0}, {"date": "2026-04-24", "close": 4.86, "volume": 20916.0}, {"date": "2026-04-27", "close": 4.35, "volume": 43676.0}, {"date": "2026-04-28", "close": 4.31, "volume": 28198.0}, {"date": "2026-04-29", "close": 4.17, "volume": 14706.0}, {"date": "2026-04-30", "close": 4.34, "volume": 8963.0}, {"date": "2026-05-01", "close": 4.14, "volume": 37117.0}, {"date": "2026-05-04", "close": 4.07, "volume": 14996.0}, {"date": "2026-05-05", "close": 3.97, "volume": 21407.0}, {"date": "2026-05-06", "close": 3.91, "volume": 16601.0}, {"date": "2026-05-07", "close": 3.95, "volume": 11647.0}, {"date": "2026-05-08", "close": 3.78, "volume": 11886.0}, {"date": "2026-05-11", "close": 3.82, "volume": 29994.0}, {"date": "2026-05-12", "close": 3.585, "volume": 15366.0}, {"date": "2026-05-13", "close": 3.3, "volume": 18743.0}, {"date": "2026-05-14", "close": 3.46, "volume": 14237.0}, {"date": "2026-05-15", "close": 3.37, "volume": 11176.0}, {"date": "2026-05-18", "close": 3.36, "volume": 14343.0}, {"date": "2026-05-19", "close": 3.33, "volume": 66358.0}, {"date": "2026-05-20", "close": 3.95, "volume": 41243.0}, {"date": "2026-05-21", "close": 4.15, "volume": 15300.0}, {"date": "2026-05-22", "close": 4.34, "volume": 18195.0}, {"date": "2026-05-26", "close": 4.9, "volume": 39594.0}, {"date": "2026-05-27", "close": 4.88, "volume": 11072.0}, {"date": "2026-05-28", "close": 5.14, "volume": 16627.0}, {"date": "2026-05-29", "close": 4.98, "volume": 24465.0}, {"date": "2026-06-01", "close": 5.18, "volume": 12150.0}, {"date": "2026-06-02", "close": 4.79, "volume": 16961.0}, {"date": "2026-06-03", "close": 4.69, "volume": 8280.0}, {"date": "2026-06-04", "close": 4.99, "volume": 11723.0}, {"date": "2026-06-05", "close": 4.6399, "volume": 22088.0}, {"date": "2026-06-08", "close": 4.86, "volume": 26427.0}, {"date": "2026-06-09", "close": 4.67, "volume": 18713.0}, {"date": "2026-06-10", "close": 4.67, "volume": 15274.0}, {"date": "2026-06-11", "close": 4.9, "volume": 14976.0}, {"date": "2026-06-12", "close": 4.77, "volume": 25627.0}, {"date": "2026-06-15", "close": 5.26, "volume": 50153.0}, {"date": "2026-06-16", "close": 4.91, "volume": 61501.0}, {"date": "2026-06-17", "close": 4.46, "volume": 37255.0}, {"date": "2026-06-18", "close": 5.15, "volume": 96262.0}, {"date": "2026-06-22", "close": 4.34, "volume": 35438.0}, {"date": "2026-06-23", "close": 4.29, "volume": 77050.0}, {"date": "2026-06-24", "close": 4.195, "volume": 391729.0}, {"date": "2026-06-25", "close": 4.12, "volume": 55548.0}, {"date": "2026-06-26", "close": 4.94, "volume": 889477.0}, {"date": "2026-06-29", "close": 4.88, "volume": 284085.0}, {"date": "2026-06-30", "close": 4.5, "volume": 299559.0}, {"date": "2026-07-01", "close": 4.68, "volume": 57927.0}, {"date": "2026-07-02", "close": 4.6, "volume": 54542.0}, {"date": "2026-07-06", "close": 4.64, "volume": 30605.0}, {"date": "2026-07-07", "close": 4.28, "volume": 61256.0}, {"date": "2026-07-08", "close": 4.1, "volume": 54768.0}, {"date": "2026-07-09", "close": 4.06, "volume": 23081.0}, {"date": "2026-07-10", "close": 3.99, "volume": 27576.0}, {"date": "2026-07-13", "close": 3.99, "volume": 53461.0}, {"date": "2026-07-14", "close": 4.31, "volume": 321088.0}, {"date": "2026-07-15", "close": 4.19, "volume": 297370.0}, {"date": "2026-07-16", "close": 3.24, "volume": 366010.0}, {"date": "2026-07-17", "close": 2.98, "volume": 118779.0}, {"date": "2026-07-20", "close": 2.64, "volume": 64114.0}, {"date": "2026-07-21", "close": 2.79, "volume": 48605.0}, {"date": "2026-07-22", "close": 2.96, "volume": 28638.0}, {"date": "2026-07-23", "close": 3.04, "volume": 546226.0}, {"date": "2026-07-24", "close": 2.51, "volume": 457053.0}, {"date": "2026-07-27", "close": 2.31, "volume": 79124.0}, {"date": "2026-07-28", "close": 2.34, "volume": 59333.0}, {"date": "2026-07-29", "close": 2.08, "volume": 126930.0}, {"date": "2026-07-30", "close": 2.07, "volume": 45337.0}, {"date": "2026-07-31", "close": 2.39, "volume": 185808.0}, {"date": "2026-08-03", "close": 2.22, "volume": 374632.0}, {"date": "2026-08-04", "close": 2.16, "volume": 168327.0}, {"date": "2026-08-05", "close": 2.01, "volume": 147440.0}, {"date": "2026-08-06", "close": 2.03, "volume": 105420.0}, {"date": "2026-08-07", "close": 2.2, "volume": 138222.0}, {"date": "2026-08-10", "close": 2.0, "volume": 61805.0}, {"date": "2026-08-11", "close": 2.015, "volume": 48759.0}, {"date": "2026-08-12", "close": 2.07, "volume": 1120706.0}, {"date": "2026-08-13", "close": 1.87, "volume": 1627134.0}, {"date": "2026-08-14", "close": 2.49, "volume": 176200.0}, {"date": "2026-08-17", "close": 2.37, "volume": 2359046.0}, {"date": "2026-08-18", "close": 3.03, "volume": 755765.0}, {"date": "2026-08-19", "close": 3.32, "volume": 659761.0}, {"date": "2026-08-20", "close": 3.43, "volume": 299175.0}, {"date": "2026-08-21", "close": 3.54, "volume": 69791.0}, {"date": "2026-08-24", "close": 3.74, "volume": 80787.0}, {"date": "2026-08-25", "close": 3.79, "volume": 104621.0}, {"date": "2026-08-26", "close": 3.31, "volume": 220510.0}, {"date": "2026-08-27", "close": 3.61, "volume": 813201.0}, {"date": "2026-08-28", "close": 3.46, "volume": 521113.0}, {"date": "2026-08-31", "close": 3.76, "volume": 128790.0}, {"date": "2026-09-01", "close": 3.555, "volume": 102916.0}, {"date": "2026-09-02", "close": 3.46, "volume": 135069.0}, {"date": "2026-09-03", "close": 3.42, "volume": 680256.0}, {"date": "2026-09-04", "close": 3.68, "volume": 402784.0}, {"date": "2026-09-08", "close": 2.82, "volume": 823295.0}, {"date": "2026-09-09", "close": 2.81, "volume": 379866.0}, {"date": "2026-09-10", "close": 2.64, "volume": 194657.0}, {"date": "2026-09-11", "close": 2.54, "volume": 241310.0}, {"date": "2026-09-14", "close": 2.58, "volume": 81960.0}, {"date": "2026-09-15", "close": 2.41, "volume": 112373.0}, {"date": "2026-09-16", "close": 2.305, "volume": 300511.0}, {"date": "2026-09-17", "close": 2.15, "volume": 82625.0}, {"date": "2026-09-18", "close": 2.2, "volume": 207157.0}], "refreshing": true}