{"ticker": "MPTI", "overview": {"cik": "1902314", "ticker": "MPTI", "name": "M-tron Industries, Inc.", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000617", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027371", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027369", "price_sensitive": true}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001974494-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025791", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025790", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025789", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000399", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002820", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021183", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-018926", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000298", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016895", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016784", "price_sensitive": true}, {"form": "15-12G", "date": "2026-05-13", "title": "FORM 15-12G", "accession": "0001437749-26-016728", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-13", "title": "FORM ARS", "accession": "0001437749-26-016657", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001437749-26-015954", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015231", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015227", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015223", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014702", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014017", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001437749-26-013872", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-29", "title": "FORM 4/A", "accession": "0001437749-26-013869", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001437749-26-013710", "price_sensitive": false}]}, "description": "M-tron Industries, Inc. trades as MPTI on the NYSE American and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 130 insider filings for the company, from December 2022 to May 2026. Across those, 8 insiders disclosed 4 open-market purchases totalling $70.52K against 26 sales totalling $13.15M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 4, "buy_sum": 70516.0, "sell_n": 26, "sell_sum": 13154449.4736, "net": -13083933.4736, "insiders": 8, "first_date": "2022-12-01", "last_date": "2026-05-04"}, "metrics": {"ticker": "MPTI", "has_prices": true, "as_of": "2026-10-08", "last": 73.04, "prev_close": 74.29, "change": -1.25, "change_pct": -0.016825952348902946, "session_volume": 59731.0, "vwap_5": 75.21300055748388, "vwap_20": 75.75291898086475, "vwap_60": 80.65800585709914, "vwap_250": 77.65987899621551, "high_52w": 100.75, "low_52w": 43.64, "avg_volume_20": 78446.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000195", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "M-tron Industries, Inc.", "who_key": "M-tron Industries, 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": "Electronic Components, NEC", "country": "United States", "headline": "M-tron Industries, Inc. takes a 5.28% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/0000906304-26-000195-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "13DG-0001897612-26-000617", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "M-tron Industries, Inc.", "who_key": "M-tron Industries, 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": "Electronic Components, NEC", "country": "United States", "headline": "M-tron Industries, Inc. takes a 5.9% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/0001897612-26-000617-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001437749-26-028543", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 103590.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926028543/0001437749-26-028543-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000070858-26-000399", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Electronic Components, NEC", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 0.5% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000399-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "13DG-0002012383-26-002820", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.8% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002820-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000070858-26-000298", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Electronic Components, NEC", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.1% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000298-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001437749-26-015223", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20434.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Someone inside MPTI is selling \u2014 $20K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015223/0001437749-26-015223-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0001437749-26-015227", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Cameron Pforr", "who_key": "Pforr Cameron", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 56095.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO cashes out $56K of MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015227/0001437749-26-015227-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0001437749-26-015231", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "William Arnold Drafts", "who_key": "Drafts William Arnold", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24107.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President sells $24K of MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015231/0001437749-26-015231-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0001437749-26-014702", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Cameron Pforr", "who_key": "Pforr Cameron", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17740.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926014702/0001437749-26-014702-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0001437749-26-013872", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Ivan Arteaga", "who_key": "Arteaga Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11682.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926013872/0001437749-26-013872-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "13DG-0002012383-26-001706", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of MPTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001706-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "0001437749-26-013090", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Hendi Susanto", "who_key": "Susanto Hendi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926013090/0001437749-26-013090-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}, {"id": "0000807249-26-000045", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 193284.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724926000045/0000807249-26-000045-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}, {"id": "0001437749-26-012495", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider offloads $0 of MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926012495/0001437749-26-012495-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291820}, {"id": "0001437749-26-013710", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "William Arnold Drafts", "who_key": "Drafts William Arnold", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926013710/0001437749-26-013710-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293260}, {"id": "0001437749-26-013869", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926013869/0001437749-26-013869-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "0001437749-26-013240", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Cameron Pforr", "who_key": "Pforr Cameron", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926013240/0001437749-26-013240-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301900}, {"id": "0001437749-26-011622", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "William Arnold Drafts", "who_key": "Drafts William Arnold", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926011622/0001437749-26-011622-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}, {"id": "0001437749-26-011624", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926011624/0001437749-26-011624-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}, {"id": "0001437749-26-011647", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Cameron Pforr", "who_key": "Pforr Cameron", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926011647/0001437749-26-011647-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}, {"id": "13DG-0000807249-26-000032", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in MPTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000032-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001437749-26-025789", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926025789/0001437749-26-025789-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001437749-26-025790", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "William Arnold Drafts", "who_key": "Drafts William Arnold", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1949590/000143774926025790/0001437749-26-025790-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001437749-26-025791", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Cameron Pforr", "who_key": "Pforr Cameron", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945437/000143774926025791/0001437749-26-025791-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000807249-26-000031", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Marc Gabelli", "who_key": "GABELLI MARC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724926000031/0000807249-26-000031-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001437749-26-009404", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Ivan Arteaga", "who_key": "Arteaga Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926009404/0001437749-26-009404-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001437749-26-009405", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "David M. Goldman", "who_key": "Goldman David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926009405/0001437749-26-009405-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001437749-26-009406", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Robert LaPenta V. Jr", "who_key": "LaPenta Robert V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926009406/0001437749-26-009406-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001437749-26-009407", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Bel Lazar", "who_key": "LAZAR BEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MPTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926009407/0001437749-26-009407-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}], "recent_buys": [{"id": "0001437749-25-021424", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "William Arnold Drafts", "who_key": "Drafts William Arnold", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40500.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President buys $40K of MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774925021424/0001437749-25-021424-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710860}, {"id": "0001437749-23-032872", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Michael J. Ferrantino Jr", "who_key": "FERRANTINO MICHAEL J JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1875.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "MPTI catches the CEO's eye: $2K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923032872/0001437749-23-032872-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550380}, {"id": "0000807249-23-000123", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3765.9999999999995, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "MPTI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000123/0000807249-23-000123-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651180}, {"id": "0001209191-22-059163", "src": "INSIDERS", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "James William Tivy", "who_key": "Tivy James William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24375.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "4 insiders now buying MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000120919122059163/0001209191-22-059163-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063020}], "institutional": [{"id": "13DG-0000906304-26-000195", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "M-tron Industries, Inc.", "who_key": "M-tron Industries, 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": "Electronic Components, NEC", "country": "United States", "headline": "M-tron Industries, Inc. takes a 5.28% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/0000906304-26-000195-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15340}, {"id": "13DG-0001897612-26-000617", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "M-tron Industries, Inc.", "who_key": "M-tron Industries, 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": "Electronic Components, NEC", "country": "United States", "headline": "M-tron Industries, Inc. takes a 5.9% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/0001897612-26-000617-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000070858-26-000399", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Electronic Components, NEC", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 0.5% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000399-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "13DG-0002012383-26-002820", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.8% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002820-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000070858-26-000298", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Electronic Components, NEC", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.1% passive stake in MPTI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000298-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0002012383-26-001706", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of MPTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001706-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "13DG-0000807249-26-000032", "src": "13DG", "ticker": "MPTI", "cik": "1902314", "company": "M-tron Industries, Inc.", "company_raw": "M-tron Industries, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in MPTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000032-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "M-tron Industries, Inc. Common Stock", "new_value": "M-tron Industries, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001902314", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001902314", "applied": 1, "detected_at": "2026-10-26T02:17:33.445002"}]}, "key_people": [{"who": "EMG Madonna Educational Foundation Inc.", "who_key": "EMG MADONNA EDUCATIONAL FOUNDATION INC.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 11231902.2059, "net": -11231902.2059, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1161469.56, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000011/0000807249-24-000011-index.htm"}, {"action": "SELL", "amount": 953824.0623999999, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000009/0000807249-24-000009-index.htm"}, {"action": "SELL", "amount": 1507699.42, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000012/0000807249-24-000012-index.htm"}, {"action": "SELL", "amount": 1740918.2664, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000003/0000807249-24-000003-index.htm"}, {"action": "SELL", "amount": 364889.9218, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000174/0000807249-23-000174-index.htm"}, {"action": "SELL", "amount": 698861.1900000001, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000172/0000807249-23-000172-index.htm"}, {"action": "SELL", "amount": 1543717.2108, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000170/0000807249-23-000170-index.htm"}, {"action": "SELL", "amount": 3260522.5745, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000159/0000807249-23-000159-index.htm"}], "latest": {"action": "SELL", "amount": 1161469.56, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000011/0000807249-24-000011-index.htm"}}, {"who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3765.9999999999995, "sold": 718333.3077, "net": -714567.3077, "trades": 10, "top_score": 20.7, "lean": "selling", "history": [{"action": "SELL", "amount": 450816.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000165/0000807249-24-000165-index.htm"}, {"action": "SELL", "amount": 78865.2, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000164/0000807249-24-000164-index.htm"}, {"action": "SELL", "amount": 7113.3777, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000128/0000807249-24-000128-index.htm"}, {"action": "SELL", "amount": 26790.320000000003, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000117/0000807249-24-000117-index.htm"}, {"action": "SELL", "amount": 46821.98, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000069/0000807249-24-000069-index.htm"}, {"action": "SELL", "amount": 13274.65, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000042/0000807249-24-000042-index.htm"}, {"action": "BUY", "amount": 3765.9999999999995, "date": "2023-09-13", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000123/0000807249-23-000123-index.htm"}, {"action": "SELL", "amount": 7773.48, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000108/0000807249-23-000108-index.htm"}, {"action": "SELL", "amount": 5800.0, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724923000043/0000807249-23-000043-index.htm"}, {"action": "SELL", "amount": 81078.29999999999, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724922000163/0000807249-22-000163-index.htm"}], "latest": {"action": "SELL", "amount": 450816.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000080724924000165/0000807249-24-000165-index.htm"}}, {"who": "William Arnold Drafts", "who_key": "Drafts William Arnold", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 40500.0, "sold": 414862.58, "net": -374362.58, "trades": 3, "top_score": 40.9, "lean": "selling", "history": [{"action": "SELL", "amount": 24107.58, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015231/0001437749-26-015231-index.htm"}, {"action": "BUY", "amount": 40500.0, "date": "2025-06-27", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774925021424/0001437749-25-021424-index.htm"}, {"action": "SELL", "amount": 390755.0, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774924001141/0001437749-24-001141-index.htm"}], "latest": {"action": "SELL", "amount": 24107.58, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015231/0001437749-26-015231-index.htm"}}, {"who": "Ivan Arteaga", "who_key": "Arteaga Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 430589.19999999995, "net": -430589.19999999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100829.6, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774924031289/0001437749-24-031289-index.htm"}, {"action": "SELL", "amount": 329759.6, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923033772/0001437749-23-033772-index.htm"}], "latest": {"action": "SELL", "amount": 100829.6, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774924031289/0001437749-24-031289-index.htm"}}, {"who": "James William Tivy", "who_key": "Tivy James William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24375.0, "sold": 172270.0, "net": -147895.0, "trades": 2, "top_score": 40.6, "lean": "selling", "history": [{"action": "SELL", "amount": 172270.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923032630/0001437749-23-032630-index.htm"}, {"action": "BUY", "amount": 24375.0, "date": "2022-12-01", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000120919122059163/0001209191-22-059163-index.htm"}], "latest": {"action": "SELL", "amount": 172270.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923032630/0001437749-23-032630-index.htm"}}, {"who": "Michael J. Ferrantino Jr", "who_key": "FERRANTINO MICHAEL J JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1875.0, "sold": 109962.3, "net": -108087.3, "trades": 2, "top_score": 30.5, "lean": "selling", "history": [{"action": "SELL", "amount": 109962.3, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923034363/0001437749-23-034363-index.htm"}, {"action": "BUY", "amount": 1875.0, "date": "2023-11-22", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923032872/0001437749-23-032872-index.htm"}], "latest": {"action": "SELL", "amount": 109962.3, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774923034363/0001437749-23-034363-index.htm"}}, {"who": "Cameron Pforr", "who_key": "Pforr Cameron", "role": "CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 56095.200000000004, "net": -56095.200000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56095.200000000004, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015227/0001437749-26-015227-index.htm"}], "latest": {"action": "SELL", "amount": 56095.200000000004, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015227/0001437749-26-015227-index.htm"}}, {"who": "Linda M. Biles", "who_key": "Biles Linda M", "role": "Executive VP - Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20434.68, "net": -20434.68, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20434.68, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015223/0001437749-26-015223-index.htm"}, {"action": "SELL", "amount": 0, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926012495/0001437749-26-012495-index.htm"}], "latest": {"action": "SELL", "amount": 20434.68, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902314/000143774926015223/0001437749-26-015223-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000617", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027371", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027369", "price_sensitive": true}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001974494-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025791", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025790", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025789", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000399", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002820", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021183", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-018926", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000298", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016895", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016784", "price_sensitive": true}, {"form": "15-12G", "date": "2026-05-13", "title": "FORM 15-12G", "accession": "0001437749-26-016728", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-13", "title": "FORM ARS", "accession": "0001437749-26-016657", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001437749-26-015954", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015231", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015227", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001437749-26-015223", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014702", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014017", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001437749-26-013872", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-29", "title": "FORM 4/A", "accession": "0001437749-26-013869", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001437749-26-013710", "price_sensitive": false}], "performance": {"ticker": "MPTI", "has_prices": true, "summary": {"n": 4, "avg": 2.782805243458785, "win_rate": 1.0, "best": 6.385237613751264, "worst": 0.7561913921615773, "as_of": "2026-10-08"}, "buys": [{"who": "Drafts William Arnold", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 40500.0, "date": "2025-06-27", "score": 40.9, "ref_price": 41.59, "return": 0.7561913921615773}, {"who": "FERRANTINO MICHAEL J JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1875.0, "date": "2023-11-22", "score": 30.5, "ref_price": 34.01, "return": 1.147603645986475}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3765.9999999999995, "date": "2023-09-13", "score": 20.7, "ref_price": 19.01, "return": 2.842188321935823}, {"who": "Tivy James William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24375.0, "date": "2022-12-01", "score": 40.6, "ref_price": 9.89, "return": 6.385237613751264}]}, "price_series": [{"date": "2022-09-29", "close": 7.255, "volume": null}, {"date": "2022-09-30", "close": 7.255, "volume": null}, {"date": "2022-10-03", "close": 13.1, "volume": 2025.0}, {"date": "2022-10-04", "close": 13.1, "volume": null}, {"date": "2022-10-05", "close": 13.81, "volume": 1564.0}, {"date": "2022-10-06", "close": 13.81, "volume": null}, {"date": "2022-10-07", "close": 15.2, "volume": 74885.0}, {"date": "2022-10-10", "close": 15.6, "volume": 206255.0}, {"date": "2022-10-11", "close": 13.27, "volume": 69822.0}, {"date": "2022-10-12", "close": 12.0, "volume": 40457.0}, {"date": "2022-10-13", "close": 12.9, "volume": 27313.0}, {"date": "2022-10-14", "close": 12.0001, "volume": 13292.0}, {"date": "2022-10-17", "close": 11.75, "volume": 23609.0}, {"date": "2022-10-18", "close": 10.9, "volume": 39352.0}, {"date": "2022-10-19", "close": 10.7, "volume": 45161.0}, {"date": "2022-10-20", "close": 10.65, "volume": 16944.0}, {"date": "2022-10-21", "close": 10.7, "volume": 24822.0}, {"date": "2022-10-24", "close": 10.5, "volume": 8484.0}, {"date": "2022-10-25", "close": 10.55, "volume": 5322.0}, {"date": "2022-10-26", "close": 10.63, "volume": 4205.0}, {"date": "2022-10-27", "close": 10.61, "volume": 4805.0}, {"date": "2022-10-28", "close": 10.65, "volume": 3965.0}, {"date": "2022-10-31", "close": 10.3, "volume": 5175.0}, {"date": "2022-11-01", "close": 10.55, "volume": 2581.0}, {"date": "2022-11-02", "close": 10.31, "volume": 4075.0}, {"date": "2022-11-03", "close": 10.11, "volume": 11854.0}, {"date": "2022-11-04", "close": 10.1, "volume": 8326.0}, {"date": "2022-11-07", "close": 10.315, "volume": 25758.0}, {"date": "2022-11-08", "close": 10.5, "volume": 1518.0}, {"date": "2022-11-09", "close": 10.44, "volume": 1466.0}, {"date": "2022-11-10", "close": 10.45, "volume": 16797.0}, {"date": "2022-11-11", "close": 10.07, "volume": 13814.0}, {"date": "2022-11-14", "close": 10.6, "volume": 10459.0}, {"date": "2022-11-15", "close": 10.32, "volume": 17270.0}, {"date": "2022-11-16", "close": 10.3517, "volume": 1406.0}, {"date": "2022-11-17", "close": 10.2, "volume": 3738.0}, {"date": "2022-11-18", "close": 9.92, "volume": 5407.0}, {"date": "2022-11-21", "close": 9.5, "volume": 21152.0}, {"date": "2022-11-22", "close": 9.6, "volume": 3428.0}, {"date": "2022-11-23", "close": 9.8, "volume": 4037.0}, {"date": "2022-11-25", "close": 9.72, "volume": 4576.0}, {"date": "2022-11-28", "close": 9.78, "volume": 3019.0}, {"date": "2022-11-29", "close": 9.57, "volume": 1265.0}, {"date": "2022-11-30", "close": 9.84, "volume": 5656.0}, {"date": "2022-12-01", "close": 9.89, "volume": 4015.0}, {"date": "2022-12-02", "close": 9.525, "volume": 11499.0}, {"date": "2022-12-05", "close": 9.3, "volume": 10829.0}, {"date": "2022-12-06", "close": 9.05, "volume": 5073.0}, {"date": "2022-12-07", "close": 9.32, "volume": 17217.0}, {"date": "2022-12-08", "close": 9.1924, "volume": 4283.0}, {"date": "2022-12-09", "close": 9.0704, "volume": 6326.0}, {"date": "2022-12-12", "close": 9.01, "volume": 2544.0}, {"date": "2022-12-13", "close": 8.7855, "volume": 16028.0}, {"date": "2022-12-14", "close": 8.99, "volume": 4407.0}, {"date": "2022-12-15", "close": 8.9152, "volume": 3758.0}, {"date": "2022-12-16", "close": 8.6, "volume": 2845.0}, {"date": "2022-12-19", "close": 8.4, "volume": 1937.0}, {"date": "2022-12-20", "close": 8.48, "volume": 3833.0}, {"date": "2022-12-21", "close": 8.76, "volume": 9436.0}, {"date": "2022-12-22", "close": 9.0, "volume": 4980.0}, {"date": "2022-12-23", "close": 9.075, "volume": 8093.0}, {"date": "2022-12-27", "close": 8.9999, "volume": 6057.0}, {"date": "2022-12-28", "close": 9.0465, "volume": 38660.0}, {"date": "2022-12-29", "close": 8.8, "volume": 5573.0}, {"date": "2022-12-30", "close": 8.75, "volume": 2206.0}, {"date": "2023-01-03", "close": 8.36, "volume": 15317.0}, {"date": "2023-01-04", "close": 8.45, "volume": 6189.0}, {"date": "2023-01-05", "close": 8.8, "volume": 3284.0}, {"date": "2023-01-06", "close": 9.065, "volume": 5151.0}, {"date": "2023-01-09", "close": 9.6, "volume": 8349.0}, {"date": "2023-01-10", "close": 9.65, "volume": 6976.0}, {"date": "2023-01-11", "close": 9.8, "volume": 9273.0}, {"date": "2023-01-12", "close": 9.85, "volume": 1707.0}, {"date": "2023-01-13", "close": 9.55, "volume": 4103.0}, {"date": "2023-01-17", "close": 9.71, "volume": 1571.0}, {"date": "2023-01-18", "close": 10.255, "volume": 14764.0}, {"date": "2023-01-19", "close": 10.236, "volume": 1258.0}, {"date": "2023-01-20", "close": 10.005, "volume": 1608.0}, {"date": "2023-01-23", "close": 10.0999, "volume": 4998.0}, {"date": "2023-01-24", "close": 10.15, "volume": 13306.0}, {"date": "2023-01-25", "close": 10.5, "volume": 7105.0}, {"date": "2023-01-26", "close": 10.62, "volume": 2454.0}, {"date": "2023-01-27", "close": 10.5601, "volume": 2113.0}, {"date": "2023-01-30", "close": 10.31, "volume": 1876.0}, {"date": "2023-01-31", "close": 10.105, "volume": 6053.0}, {"date": "2023-02-01", "close": 10.09, "volume": 932.0}, {"date": "2023-02-02", "close": 10.39, "volume": 2619.0}, {"date": "2023-02-03", "close": 11.0657, "volume": 7441.0}, {"date": "2023-02-06", "close": 10.9606, "volume": 1616.0}, {"date": "2023-02-07", "close": 11.39, "volume": 2199.0}, {"date": "2023-02-08", "close": 11.26, "volume": 1713.0}, {"date": "2023-02-09", "close": 11.1, "volume": 1422.0}, {"date": "2023-02-10", "close": 10.89, "volume": 1291.0}, {"date": "2023-02-13", "close": 10.41, "volume": 2420.0}, {"date": "2023-02-14", "close": 10.4, "volume": 3280.0}, {"date": "2023-02-15", "close": 10.42, "volume": 1258.0}, {"date": "2023-02-16", "close": 10.325, "volume": 4979.0}, {"date": "2023-02-17", "close": 10.575, "volume": 3265.0}, {"date": "2023-02-21", "close": 10.4, "volume": 1310.0}, {"date": "2023-02-22", "close": 10.27, "volume": 7958.0}, {"date": "2023-02-23", "close": 10.55, "volume": 2171.0}, {"date": "2023-02-24", "close": 10.5, "volume": 834.0}, {"date": "2023-02-27", "close": 10.4, "volume": 1424.0}, {"date": "2023-02-28", "close": 10.39, "volume": 4557.0}, {"date": "2023-03-01", "close": 10.1, "volume": 8753.0}, {"date": "2023-03-02", "close": 10.35, "volume": 6317.0}, {"date": "2023-03-03", "close": 10.3, "volume": 2225.0}, {"date": "2023-03-06", "close": 10.45, "volume": 3575.0}, {"date": "2023-03-07", "close": 10.2, "volume": 1748.0}, {"date": "2023-03-08", "close": 10.15, "volume": 3211.0}, {"date": "2023-03-09", "close": 10.1729, "volume": 7847.0}, {"date": "2023-03-10", "close": 9.85, "volume": 7085.0}, {"date": "2023-03-13", "close": 10.02, "volume": 4645.0}, {"date": "2023-03-14", "close": 9.55, "volume": 12106.0}, {"date": "2023-03-15", "close": 9.62, "volume": 1247.0}, {"date": "2023-03-16", "close": 9.65, "volume": 4089.0}, {"date": "2023-03-17", "close": 10.06, "volume": 4809.0}, {"date": "2023-03-20", "close": 9.97, "volume": 2678.0}, {"date": "2023-03-21", "close": 10.12, "volume": 6859.0}, {"date": "2023-03-22", "close": 10.235, "volume": 12697.0}, {"date": "2023-03-23", "close": 10.14, "volume": 10072.0}, {"date": "2023-03-24", "close": 10.0, "volume": 7124.0}, {"date": "2023-03-27", "close": 10.03, "volume": 1431.0}, {"date": "2023-03-28", "close": 10.1, "volume": 1323.0}, {"date": "2023-03-29", "close": 10.0, "volume": 933.0}, {"date": "2023-03-30", "close": 10.0, "volume": 2703.0}, {"date": "2023-03-31", "close": 10.75, "volume": 4397.0}, {"date": "2023-04-03", "close": 10.82, "volume": 2572.0}, {"date": "2023-04-04", "close": 10.3, "volume": 4873.0}, {"date": "2023-04-05", "close": 10.3, "volume": 2246.0}, {"date": "2023-04-06", "close": 10.85, "volume": 26040.0}, {"date": "2023-04-10", "close": 11.52, "volume": 14481.0}, {"date": "2023-04-11", "close": 11.69, "volume": 9658.0}, {"date": "2023-04-12", "close": 11.4825, "volume": 16255.0}, {"date": "2023-04-13", "close": 11.53, "volume": 1706.0}, {"date": "2023-04-14", "close": 11.79, "volume": 2706.0}, {"date": "2023-04-17", "close": 11.85, "volume": 1311.0}, {"date": "2023-04-18", "close": 11.69, "volume": 2387.0}, {"date": "2023-04-19", "close": 11.6, "volume": 9244.0}, {"date": "2023-04-20", "close": 11.76, "volume": 7903.0}, {"date": "2023-04-21", "close": 11.99, "volume": 4393.0}, {"date": "2023-04-24", "close": 11.82, "volume": 4203.0}, {"date": "2023-04-25", "close": 11.78, "volume": 1972.0}, {"date": "2023-04-26", "close": 11.7848, "volume": 2046.0}, {"date": "2023-04-27", "close": 11.7, "volume": 1574.0}, {"date": "2023-04-28", "close": 11.739, "volume": 1971.0}, {"date": "2023-05-01", "close": 11.85, "volume": 3063.0}, {"date": "2023-05-02", "close": 11.7, "volume": 1832.0}, {"date": "2023-05-03", "close": 11.7, "volume": 1341.0}, {"date": "2023-05-04", "close": 11.7, "volume": 3262.0}, {"date": "2023-05-05", "close": 11.99, "volume": 813.0}, {"date": "2023-05-08", "close": 11.8694, "volume": 2805.0}, {"date": "2023-05-09", "close": 11.9, "volume": 394.0}, {"date": "2023-05-10", "close": 11.9, "volume": 841.0}, {"date": "2023-05-11", "close": 11.8544, "volume": 1608.0}, {"date": "2023-05-12", "close": 11.78, "volume": 1761.0}, {"date": "2023-05-15", "close": 11.7552, "volume": 597.0}, {"date": "2023-05-16", "close": 11.7403, "volume": 2235.0}, {"date": "2023-05-17", "close": 12.05, "volume": 2470.0}, {"date": "2023-05-18", "close": 11.72, "volume": 3187.0}, {"date": "2023-05-19", "close": 12.48, "volume": 18214.0}, {"date": "2023-05-22", "close": 13.05, "volume": 12732.0}, {"date": "2023-05-23", "close": 13.36, "volume": 7312.0}, {"date": "2023-05-24", "close": 13.07, "volume": 7344.0}, {"date": "2023-05-25", "close": 13.2973, "volume": 2726.0}, {"date": "2023-05-26", "close": 13.2138, "volume": 1226.0}, {"date": "2023-05-30", "close": 12.91, "volume": 1418.0}, {"date": "2023-05-31", "close": 12.9815, "volume": 833.0}, {"date": "2023-06-01", "close": 13.0899, "volume": 3719.0}, {"date": "2023-06-02", "close": 12.5401, "volume": 3657.0}, {"date": "2023-06-05", "close": 12.45, "volume": 3611.0}, {"date": "2023-06-06", "close": 12.68, "volume": 3650.0}, {"date": "2023-06-07", "close": 12.35, "volume": 2399.0}, {"date": "2023-06-08", "close": 12.1101, "volume": 2189.0}, {"date": "2023-06-09", "close": 11.75, "volume": 2670.0}, {"date": "2023-06-12", "close": 11.4, "volume": 3622.0}, {"date": "2023-06-13", "close": 11.575, "volume": 4610.0}, {"date": "2023-06-14", "close": 11.11, "volume": 2465.0}, {"date": "2023-06-15", "close": 11.3, "volume": 922.0}, {"date": "2023-06-16", "close": 12.02, "volume": 8481.0}, {"date": "2023-06-20", "close": 11.95, "volume": 2386.0}, {"date": "2023-06-21", "close": 11.95, "volume": null}, {"date": "2023-06-22", "close": 11.36, "volume": 4497.0}, {"date": "2023-06-23", "close": 11.8, "volume": 2564.0}, {"date": "2023-06-26", "close": 11.5, "volume": 1487.0}, {"date": "2023-06-27", "close": 11.5, "volume": null}, {"date": "2023-06-28", "close": 11.25, "volume": 2163.0}, {"date": "2023-06-29", "close": 10.9, "volume": 534.0}, {"date": "2023-06-30", "close": 11.1, "volume": 4321.0}, {"date": "2023-07-03", "close": 11.51, "volume": 1753.0}, {"date": "2023-07-05", "close": 11.2, "volume": 11690.0}, {"date": "2023-07-06", "close": 11.15, "volume": 2929.0}, {"date": "2023-07-07", "close": 11.2, "volume": 602.0}, {"date": "2023-07-10", "close": 11.15, "volume": 453.0}, {"date": "2023-07-11", "close": 11.15, "volume": 462.0}, {"date": "2023-07-12", "close": 11.15, "volume": 1109.0}, {"date": "2023-07-13", "close": 11.355, "volume": 620.0}, {"date": "2023-07-14", "close": 11.05, "volume": 9907.0}, {"date": "2023-07-17", "close": 11.2999, "volume": 4288.0}, {"date": "2023-07-18", "close": 11.07, "volume": 3816.0}, {"date": "2023-07-19", "close": 11.1, "volume": 3221.0}, {"date": "2023-07-20", "close": 11.1, "volume": 833.0}, {"date": "2023-07-21", "close": 11.1, "volume": 432.0}, {"date": "2023-07-24", "close": 11.1, "volume": 371.0}, {"date": "2023-07-25", "close": 11.21, "volume": 800.0}, {"date": "2023-07-26", "close": 11.26, "volume": 667.0}, {"date": "2023-07-27", "close": 11.4, "volume": 293.0}, {"date": "2023-07-28", "close": 11.22, "volume": 3353.0}, {"date": "2023-07-31", "close": 11.46, "volume": 1259.0}, {"date": "2023-08-01", "close": 11.46, "volume": null}, {"date": "2023-08-02", "close": 11.46, "volume": null}, {"date": "2023-08-03", "close": 11.26, "volume": 1070.0}, {"date": "2023-08-04", "close": 11.17, "volume": 1891.0}, {"date": "2023-08-07", "close": 11.2347, "volume": 553.0}, {"date": "2023-08-08", "close": 11.2, "volume": 320.0}, {"date": "2023-08-09", "close": 11.3, "volume": 2058.0}, {"date": "2023-08-10", "close": 11.3, "volume": null}, {"date": "2023-08-11", "close": 14.4475, "volume": 34300.0}, {"date": "2023-08-14", "close": 14.33, "volume": 8978.0}, {"date": "2023-08-15", "close": 14.24, "volume": 4678.0}, {"date": "2023-08-16", "close": 14.23, "volume": 1877.0}, {"date": "2023-08-17", "close": 14.2, "volume": 4525.0}, {"date": "2023-08-18", "close": 15.5, "volume": 18364.0}, {"date": "2023-08-21", "close": 16.7, "volume": 34373.0}, {"date": "2023-08-22", "close": 16.61, "volume": 10582.0}, {"date": "2023-08-23", "close": 16.58, "volume": 3573.0}, {"date": "2023-08-24", "close": 16.5, "volume": 4003.0}, {"date": "2023-08-25", "close": 16.5, "volume": null}, {"date": "2023-08-28", "close": 17.04, "volume": 5446.0}, {"date": "2023-08-29", "close": 19.2, "volume": 33228.0}, {"date": "2023-08-30", "close": 18.296, "volume": 17326.0}, {"date": "2023-08-31", "close": 19.0001, "volume": 14378.0}, {"date": "2023-09-01", "close": 19.2499, "volume": 7453.0}, {"date": "2023-09-05", "close": 20.39, "volume": 25711.0}, {"date": "2023-09-06", "close": 19.5, "volume": 16031.0}, {"date": "2023-09-07", "close": 20.2047, "volume": 7797.0}, {"date": "2023-09-08", "close": 20.28, "volume": 6234.0}, {"date": "2023-09-11", "close": 20.49, "volume": 16119.0}, {"date": "2023-09-12", "close": 20.08, "volume": 10401.0}, {"date": "2023-09-13", "close": 19.01, "volume": 27633.0}, {"date": "2023-09-14", "close": 19.61, "volume": 14363.0}, {"date": "2023-09-15", "close": 19.01, "volume": 8487.0}, {"date": "2023-09-18", "close": 19.35, "volume": 7981.0}, {"date": "2023-09-19", "close": 19.76, "volume": 4568.0}, {"date": "2023-09-20", "close": 18.99, "volume": 8125.0}, {"date": "2023-09-21", "close": 17.46, "volume": 18877.0}, {"date": "2023-09-22", "close": 17.07, "volume": 5622.0}, {"date": "2023-09-25", "close": 16.89, "volume": 9314.0}, {"date": "2023-09-26", "close": 17.51, "volume": 7882.0}, {"date": "2023-09-27", "close": 16.94, "volume": 7861.0}, {"date": "2023-09-28", "close": 16.99, "volume": 8028.0}, {"date": "2023-09-29", "close": 17.695, "volume": 11450.0}, {"date": "2023-10-02", "close": 19.24, "volume": 14638.0}, {"date": "2023-10-03", "close": 18.3, "volume": 6948.0}, {"date": "2023-10-04", "close": 18.29, "volume": 4920.0}, {"date": "2023-10-05", "close": 18.36, "volume": 3453.0}, {"date": "2023-10-06", "close": 18.65, "volume": 3257.0}, {"date": "2023-10-09", "close": 24.25, "volume": 444394.0}, {"date": "2023-10-10", "close": 23.42, "volume": 160592.0}, {"date": "2023-10-11", "close": 25.55, "volume": 58045.0}, {"date": "2023-10-12", "close": 24.24, "volume": 70508.0}, {"date": "2023-10-13", "close": 23.57, "volume": 89743.0}, {"date": "2023-10-16", "close": 24.95, "volume": 39876.0}, {"date": "2023-10-17", "close": 26.86, "volume": 55839.0}, {"date": "2023-10-18", "close": 27.03, "volume": 59871.0}, {"date": "2023-10-19", "close": 27.49, "volume": 18363.0}, {"date": "2023-10-20", "close": 26.95, "volume": 20211.0}, {"date": "2023-10-23", "close": 26.8, "volume": 14688.0}, {"date": "2023-10-24", "close": 29.9, "volume": 63073.0}, {"date": "2023-10-25", "close": 29.37, "volume": 46437.0}, {"date": "2023-10-26", "close": 28.56, "volume": 27081.0}, {"date": "2023-10-27", "close": 21.09, "volume": 97437.0}, {"date": "2023-10-30", "close": 20.9, "volume": 34730.0}, {"date": "2023-10-31", "close": 24.1, "volume": 41263.0}, {"date": "2023-11-01", "close": 26.29, "volume": 26563.0}, {"date": "2023-11-02", "close": 28.3, "volume": 40251.0}, {"date": "2023-11-03", "close": 26.05, "volume": 30143.0}, {"date": "2023-11-06", "close": 30.16, "volume": 68295.0}, {"date": "2023-11-07", "close": 29.09, "volume": 59326.0}, {"date": "2023-11-08", "close": 29.5, "volume": 31731.0}, {"date": "2023-11-09", "close": 28.8, "volume": 20547.0}, {"date": "2023-11-10", "close": 32.4, "volume": 82181.0}, {"date": "2023-11-13", "close": 36.44, "volume": 106052.0}, {"date": "2023-11-14", "close": 38.06, "volume": 119931.0}, {"date": "2023-11-15", "close": 36.28, "volume": 72411.0}, {"date": "2023-11-16", "close": 35.41, "volume": 65972.0}, {"date": "2023-11-17", "close": 36.58, "volume": 31668.0}, {"date": "2023-11-20", "close": 37.99, "volume": 102790.0}, {"date": "2023-11-21", "close": 38.43, "volume": 46414.0}, {"date": "2023-11-22", "close": 34.01, "volume": 87983.0}, {"date": "2023-11-24", "close": 34.01, "volume": 29860.0}, {"date": "2023-11-27", "close": 36.74, "volume": 70692.0}, {"date": "2023-11-28", "close": 35.92, "volume": 72638.0}, {"date": "2023-11-29", "close": 33.0, "volume": 74193.0}, {"date": "2023-11-30", "close": 34.5, "volume": 52647.0}, {"date": "2023-12-01", "close": 32.18, "volume": 97493.0}, {"date": "2023-12-04", "close": 35.98, "volume": 218834.0}, {"date": "2023-12-05", "close": 34.79, "volume": 105227.0}, {"date": "2023-12-06", "close": 34.79, "volume": 72264.0}, {"date": "2023-12-07", "close": 32.28, "volume": 75825.0}, {"date": "2023-12-08", "close": 30.95, "volume": 70129.0}, {"date": "2023-12-11", "close": 27.73, "volume": 203564.0}, {"date": "2023-12-12", "close": 28.25, "volume": 63890.0}, {"date": "2023-12-13", "close": 27.36, "volume": 79914.0}, {"date": "2023-12-14", "close": 27.72, "volume": 100634.0}, {"date": "2023-12-15", "close": 26.87, "volume": 58128.0}, {"date": "2023-12-18", "close": 29.87, "volume": 71174.0}, {"date": "2023-12-19", "close": 33.56, "volume": 73569.0}, {"date": "2023-12-20", "close": 32.74, "volume": 59152.0}, {"date": "2023-12-21", "close": 34.7, "volume": 41780.0}, {"date": "2023-12-22", "close": 33.46, "volume": 58026.0}, {"date": "2023-12-26", "close": 35.12, "volume": 36529.0}, {"date": "2023-12-27", "close": 36.06, "volume": 38617.0}, {"date": "2023-12-28", "close": 36.95, "volume": 71615.0}, {"date": "2023-12-29", "close": 35.7, "volume": 57009.0}, {"date": "2024-01-02", "close": 36.79, "volume": 230543.0}, {"date": "2024-01-03", "close": 36.23, "volume": 265926.0}, {"date": "2024-01-04", "close": 36.8, "volume": 236689.0}, {"date": "2024-01-05", "close": 33.7, "volume": 157189.0}, {"date": "2024-01-08", "close": 36.92, "volume": 88633.0}, {"date": "2024-01-09", "close": 39.62, "volume": 134055.0}, {"date": "2024-01-10", "close": 38.55, "volume": 187409.0}, {"date": "2024-01-11", "close": 37.41, "volume": 125404.0}, {"date": "2024-01-12", "close": 37.0, "volume": 58979.0}, {"date": "2024-01-16", "close": 42.58, "volume": 185909.0}, {"date": "2024-01-17", "close": 42.23, "volume": 57401.0}, {"date": "2024-01-18", "close": 40.94, "volume": 54117.0}, {"date": "2024-01-19", "close": 41.38, "volume": 63470.0}, {"date": "2024-01-22", "close": 39.07, "volume": 84849.0}, {"date": "2024-01-23", "close": 35.5, "volume": 198133.0}, {"date": "2024-01-24", "close": 36.39, "volume": 82587.0}, {"date": "2024-01-25", "close": 33.96, "volume": 103272.0}, {"date": "2024-01-26", "close": 33.66, "volume": 66443.0}, {"date": "2024-01-29", "close": 31.27, "volume": 124241.0}, {"date": "2024-01-30", "close": 31.23, "volume": 45796.0}, {"date": "2024-01-31", "close": 30.43, "volume": 75590.0}, {"date": "2024-02-01", "close": 32.95, "volume": 57766.0}, {"date": "2024-02-02", "close": 35.34, "volume": 61606.0}, {"date": "2024-02-05", "close": 33.38, "volume": 54373.0}, {"date": "2024-02-06", "close": 35.5, "volume": 59199.0}, {"date": "2024-02-07", "close": 35.8, "volume": 56628.0}, {"date": "2024-02-08", "close": 34.66, "volume": 50884.0}, {"date": "2024-02-09", "close": 35.74, "volume": 37936.0}, {"date": "2024-02-12", "close": 38.08, "volume": 62939.0}, {"date": "2024-02-13", "close": 37.14, "volume": 69283.0}, {"date": "2024-02-14", "close": 39.08, "volume": 45937.0}, {"date": "2024-02-15", "close": 42.15, "volume": 115573.0}, {"date": "2024-02-16", "close": 43.44, "volume": 94999.0}, {"date": "2024-02-20", "close": 36.57, "volume": 186787.0}, {"date": "2024-02-21", "close": 37.5, "volume": 31302.0}, {"date": "2024-02-22", "close": 36.56, "volume": 54925.0}, {"date": "2024-02-23", "close": 35.81, "volume": 42057.0}, {"date": "2024-02-26", "close": 37.56, "volume": 40917.0}, {"date": "2024-02-27", "close": 36.76, "volume": 49201.0}, {"date": "2024-02-28", "close": 37.48, "volume": 25360.0}, {"date": "2024-02-29", "close": 38.97, "volume": 35873.0}, {"date": "2024-03-01", "close": 38.65, "volume": 29331.0}, {"date": "2024-03-04", "close": 41.66, "volume": 72586.0}, {"date": "2024-03-05", "close": 41.0, "volume": 33348.0}, {"date": "2024-03-06", "close": 40.04, "volume": 22262.0}, {"date": "2024-03-07", "close": 40.06, "volume": 44771.0}, {"date": "2024-03-08", "close": 41.43, "volume": 39238.0}, {"date": "2024-03-11", "close": 40.48, "volume": 43233.0}, {"date": "2024-03-12", "close": 42.96, "volume": 89710.0}, {"date": "2024-03-13", "close": 42.08, "volume": 44923.0}, {"date": "2024-03-14", "close": 38.6, "volume": 64654.0}, {"date": "2024-03-15", "close": 39.94, "volume": 31887.0}, {"date": "2024-03-18", "close": 40.88, "volume": 28525.0}, {"date": "2024-03-19", "close": 39.5, "volume": 47499.0}, {"date": "2024-03-20", "close": 40.7, "volume": 11993.0}, {"date": "2024-03-21", "close": 41.24, "volume": 29087.0}, {"date": "2024-03-22", "close": 40.08, "volume": 31373.0}, {"date": "2024-03-25", "close": 39.01, "volume": 50080.0}, {"date": "2024-03-26", "close": 29.71, "volume": 555139.0}, {"date": "2024-03-27", "close": 31.6, "volume": 117645.0}, {"date": "2024-03-28", "close": 30.0, "volume": 52575.0}, {"date": "2024-04-01", "close": 29.41, "volume": 97593.0}, {"date": "2024-04-02", "close": 29.5, "volume": 45517.0}, {"date": "2024-04-03", "close": 28.78, "volume": 66249.0}, {"date": "2024-04-04", "close": 26.13, "volume": 99802.0}, {"date": "2024-04-05", "close": 26.94, "volume": 46306.0}, {"date": "2024-04-08", "close": 27.02, "volume": 50353.0}, {"date": "2024-04-09", "close": 27.07, "volume": 36252.0}, {"date": "2024-04-10", "close": 26.85, "volume": 45663.0}, {"date": "2024-04-11", "close": 29.49, "volume": 51461.0}, {"date": "2024-04-12", "close": 28.52, "volume": 57556.0}, {"date": "2024-04-15", "close": 27.04, "volume": 25336.0}, {"date": "2024-04-16", "close": 27.25, "volume": 33892.0}, {"date": "2024-04-17", "close": 26.1, "volume": 20889.0}, {"date": "2024-04-18", "close": 23.79, "volume": 106856.0}, {"date": "2024-04-19", "close": 23.9, "volume": 30471.0}, {"date": "2024-04-22", "close": 25.68, "volume": 94145.0}, {"date": "2024-04-23", "close": 25.54, "volume": 36831.0}, {"date": "2024-04-24", "close": 27.49, "volume": 52603.0}, {"date": "2024-04-25", "close": 26.87, "volume": 13738.0}, {"date": "2024-04-26", "close": 26.18, "volume": 18283.0}, {"date": "2024-04-29", "close": 26.61, "volume": 18194.0}, {"date": "2024-04-30", "close": 27.76, "volume": 40343.0}, {"date": "2024-05-01", "close": 26.85, "volume": 20697.0}, {"date": "2024-05-02", "close": 27.58, "volume": 15880.0}, {"date": "2024-05-03", "close": 27.19, "volume": 18869.0}, {"date": "2024-05-06", "close": 27.51, "volume": 36372.0}, {"date": "2024-05-07", "close": 29.17, "volume": 25306.0}, {"date": "2024-05-08", "close": 29.1, "volume": 54659.0}, {"date": "2024-05-09", "close": 28.05, "volume": 22330.0}, {"date": "2024-05-10", "close": 28.65, "volume": 33443.0}, {"date": "2024-05-13", "close": 28.53, "volume": 44544.0}, {"date": "2024-05-14", "close": 28.37, "volume": 38955.0}, {"date": "2024-05-15", "close": 29.0, "volume": 44924.0}, {"date": "2024-05-16", "close": 30.0, "volume": 32877.0}, {"date": "2024-05-17", "close": 28.93, "volume": 14129.0}, {"date": "2024-05-20", "close": 30.62, "volume": 32338.0}, {"date": "2024-05-21", "close": 32.48, "volume": 42222.0}, {"date": "2024-05-22", "close": 32.88, "volume": 29156.0}, {"date": "2024-05-23", "close": 33.005, "volume": 40802.0}, {"date": "2024-05-24", "close": 35.15, "volume": 41860.0}, {"date": "2024-05-28", "close": 36.16, "volume": 59722.0}, {"date": "2024-05-29", "close": 36.8, "volume": 47437.0}, {"date": "2024-05-30", "close": 38.43, "volume": 35613.0}, {"date": "2024-05-31", "close": 36.3, "volume": 74634.0}, {"date": "2024-06-03", "close": 33.25, "volume": 29661.0}, {"date": "2024-06-04", "close": 32.82, "volume": 24702.0}, {"date": "2024-06-05", "close": 35.97, "volume": 22594.0}, {"date": "2024-06-06", "close": 35.07, "volume": 11451.0}, {"date": "2024-06-07", "close": 34.69, "volume": 5337.0}, {"date": "2024-06-10", "close": 35.9, "volume": 14784.0}, {"date": "2024-06-11", "close": 36.75, "volume": 18033.0}, {"date": "2024-06-12", "close": 35.6, "volume": 17896.0}, {"date": "2024-06-13", "close": 35.41, "volume": 18795.0}, {"date": "2024-06-14", "close": 35.24, "volume": 37277.0}, {"date": "2024-06-17", "close": 35.02, "volume": 28854.0}, {"date": "2024-06-18", "close": 33.5, "volume": 45501.0}, {"date": "2024-06-20", "close": 31.06, "volume": 31136.0}, {"date": "2024-06-21", "close": 31.32, "volume": 35859.0}, {"date": "2024-06-24", "close": 32.31, "volume": 27277.0}, {"date": "2024-06-25", "close": 33.41, "volume": 13145.0}, {"date": "2024-06-26", "close": 33.99, "volume": 8530.0}, {"date": "2024-06-27", "close": 34.49, "volume": 33604.0}, {"date": "2024-06-28", "close": 35.21, "volume": 10933.0}, {"date": "2024-07-01", "close": 34.77, "volume": 16048.0}, {"date": "2024-07-02", "close": 34.9, "volume": 13453.0}, {"date": "2024-07-03", "close": 35.144, "volume": 12869.0}, {"date": "2024-07-05", "close": 35.06, "volume": 17088.0}, {"date": "2024-07-08", "close": 34.56, "volume": 23754.0}, {"date": "2024-07-09", "close": 35.04, "volume": 34038.0}, {"date": "2024-07-10", "close": 32.98, "volume": 60821.0}, {"date": "2024-07-11", "close": 33.01, "volume": 49940.0}, {"date": "2024-07-12", "close": 33.6, "volume": 16091.0}, {"date": "2024-07-15", "close": 33.25, "volume": 16297.0}, {"date": "2024-07-16", "close": 35.0, "volume": 17295.0}, {"date": "2024-07-17", "close": 32.62, "volume": 23127.0}, {"date": "2024-07-18", "close": 30.69, "volume": 20251.0}, {"date": "2024-07-19", "close": 31.81, "volume": 14373.0}, {"date": "2024-07-22", "close": 32.0, "volume": 8056.0}, {"date": "2024-07-23", "close": 33.78, "volume": 17484.0}, {"date": "2024-07-24", "close": 34.126, "volume": 26436.0}, {"date": "2024-07-25", "close": 33.34, "volume": 32766.0}, {"date": "2024-07-26", "close": 33.99, "volume": 20766.0}, {"date": "2024-07-29", "close": 34.33, "volume": 27358.0}, {"date": "2024-07-30", "close": 33.12, "volume": 20511.0}, {"date": "2024-07-31", "close": 35.02, "volume": 21700.0}, {"date": "2024-08-01", "close": 32.77, "volume": 33158.0}, {"date": "2024-08-02", "close": 32.63, "volume": 36623.0}, {"date": "2024-08-05", "close": 31.31, "volume": 30499.0}, {"date": "2024-08-06", "close": 31.8, "volume": 18931.0}, {"date": "2024-08-07", "close": 30.59, "volume": 26978.0}, {"date": "2024-08-08", "close": 31.3, "volume": 17942.0}, {"date": "2024-08-09", "close": 30.49, "volume": 27696.0}, {"date": "2024-08-12", "close": 29.685, "volume": 15105.0}, {"date": "2024-08-13", "close": 31.89, "volume": 31208.0}, {"date": "2024-08-14", "close": 35.42, "volume": 40339.0}, {"date": "2024-08-15", "close": 35.01, "volume": 36572.0}, {"date": "2024-08-16", "close": 35.86, "volume": 16590.0}, {"date": "2024-08-19", "close": 35.49, "volume": 23496.0}, {"date": "2024-08-20", "close": 36.9, "volume": 28556.0}, {"date": "2024-08-21", "close": 37.04, "volume": 19777.0}, {"date": "2024-08-22", "close": 37.66, "volume": 10684.0}, {"date": "2024-08-23", "close": 36.53, "volume": 21959.0}, {"date": "2024-08-26", "close": 37.56, "volume": 43162.0}, {"date": "2024-08-27", "close": 37.32, "volume": 34204.0}, {"date": "2024-08-28", "close": 36.3, "volume": 7899.0}, {"date": "2024-08-29", "close": 36.83, "volume": 8169.0}, {"date": "2024-08-30", "close": 37.51, "volume": 12609.0}, {"date": "2024-09-03", "close": 35.11, "volume": 44739.0}, {"date": "2024-09-04", "close": 34.6, "volume": 10037.0}, {"date": "2024-09-05", "close": 35.0, "volume": 16287.0}, {"date": "2024-09-06", "close": 33.31, "volume": 12323.0}, {"date": "2024-09-09", "close": 33.78, "volume": 8121.0}, {"date": "2024-09-10", "close": 33.58, "volume": 4570.0}, {"date": "2024-09-11", "close": 33.8, "volume": 11383.0}, {"date": "2024-09-12", "close": 34.01, "volume": 7874.0}, {"date": "2024-09-13", "close": 35.99, "volume": 16759.0}, {"date": "2024-09-16", "close": 35.2, "volume": 19162.0}, {"date": "2024-09-17", "close": 34.85, "volume": 23508.0}, {"date": "2024-09-18", "close": 34.85, "volume": 30322.0}, {"date": "2024-09-19", "close": 35.55, "volume": 17955.0}, {"date": "2024-09-20", "close": 35.87, "volume": 31400.0}, {"date": "2024-09-23", "close": 37.25, "volume": 39133.0}, {"date": "2024-09-24", "close": 38.19, "volume": 39660.0}, {"date": "2024-09-25", "close": 37.04, "volume": 40312.0}, {"date": "2024-09-26", "close": 38.36, "volume": 34433.0}, {"date": "2024-09-27", "close": 41.02, "volume": 51349.0}, {"date": "2024-09-30", "close": 41.69, "volume": 50767.0}, {"date": "2024-10-01", "close": 43.15, "volume": 33604.0}, {"date": "2024-10-02", "close": 44.94, "volume": 35882.0}, {"date": "2024-10-03", "close": 45.71, "volume": 40447.0}, {"date": "2024-10-04", "close": 43.23, "volume": 35408.0}, {"date": "2024-10-07", "close": 43.5, "volume": 29258.0}, {"date": "2024-10-08", "close": 43.2, "volume": 21229.0}, {"date": "2024-10-09", "close": 45.67, "volume": 22175.0}, {"date": "2024-10-10", "close": 48.0, "volume": 51678.0}, {"date": "2024-10-11", "close": 47.5, "volume": 35096.0}, {"date": "2024-10-14", "close": 52.04, "volume": 75221.0}, {"date": "2024-10-15", "close": 49.25, "volume": 46624.0}, {"date": "2024-10-16", "close": 49.99, "volume": 24650.0}, {"date": "2024-10-17", "close": 49.09, "volume": 35486.0}, {"date": "2024-10-18", "close": 49.0, "volume": 18299.0}, {"date": "2024-10-21", "close": 50.17, "volume": 24796.0}, {"date": "2024-10-22", "close": 50.49, "volume": 42072.0}, {"date": "2024-10-23", "close": 49.45, "volume": 14819.0}, {"date": "2024-10-24", "close": 50.49, "volume": 25648.0}, {"date": "2024-10-25", "close": 50.82, "volume": 23630.0}, {"date": "2024-10-28", "close": 51.13, "volume": 20465.0}, {"date": "2024-10-29", "close": 52.81, "volume": 41197.0}, {"date": "2024-10-30", "close": 52.09, "volume": 20456.0}, {"date": "2024-10-31", "close": 50.38, "volume": 23995.0}, {"date": "2024-11-01", "close": 52.07, "volume": 22814.0}, {"date": "2024-11-04", "close": 52.2, "volume": 19717.0}, {"date": "2024-11-05", "close": 52.74, "volume": 25716.0}, {"date": "2024-11-06", "close": 53.86, "volume": 27839.0}, {"date": "2024-11-07", "close": 54.91, "volume": 25202.0}, {"date": "2024-11-08", "close": 55.07, "volume": 26912.0}, {"date": "2024-11-11", "close": 55.33, "volume": 46199.0}, {"date": "2024-11-12", "close": 54.4, "volume": 30344.0}, {"date": "2024-11-13", "close": 53.74, "volume": 52261.0}, {"date": "2024-11-14", "close": 59.82, "volume": 118652.0}, {"date": "2024-11-15", "close": 56.4, "volume": 62768.0}, {"date": "2024-11-18", "close": 54.4, "volume": 61030.0}, {"date": "2024-11-19", "close": 60.0, "volume": 53419.0}, {"date": "2024-11-20", "close": 57.95, "volume": 28821.0}, {"date": "2024-11-21", "close": 62.3, "volume": 53508.0}, {"date": "2024-11-22", "close": 62.48, "volume": 40417.0}, {"date": "2024-11-25", "close": 66.07, "volume": 121024.0}, {"date": "2024-11-26", "close": 66.53, "volume": 91573.0}, {"date": "2024-11-27", "close": 65.37, "volume": 37265.0}, {"date": "2024-11-29", "close": 65.56, "volume": 15246.0}, {"date": "2024-12-02", "close": 66.05, "volume": 52592.0}, {"date": "2024-12-03", "close": 69.78, "volume": 67178.0}, {"date": "2024-12-04", "close": 67.28, "volume": 83041.0}, {"date": "2024-12-05", "close": 69.98, "volume": 48611.0}, {"date": "2024-12-06", "close": 66.36, "volume": 61648.0}, {"date": "2024-12-09", "close": 66.84, "volume": 70306.0}, {"date": "2024-12-10", "close": 66.24, "volume": 44443.0}, {"date": "2024-12-11", "close": 67.56, "volume": 25249.0}, {"date": "2024-12-12", "close": 62.03, "volume": 41098.0}, {"date": "2024-12-13", "close": 60.43, "volume": 108984.0}, {"date": "2024-12-16", "close": 59.99, "volume": 45143.0}, {"date": "2024-12-17", "close": 59.15, "volume": 23036.0}, {"date": "2024-12-18", "close": 52.34, "volume": 42775.0}, {"date": "2024-12-19", "close": 53.25, "volume": 27498.0}, {"date": "2024-12-20", "close": 49.86, "volume": 79889.0}, {"date": "2024-12-23", "close": 49.11, "volume": 45488.0}, {"date": "2024-12-24", "close": 51.39, "volume": 13977.0}, {"date": "2024-12-26", "close": 50.9, "volume": 24970.0}, {"date": "2024-12-27", "close": 50.62, "volume": 41034.0}, {"date": "2024-12-30", "close": 48.73, "volume": 49908.0}, {"date": "2024-12-31", "close": 48.43, "volume": 20488.0}, {"date": "2025-01-02", "close": 49.72, "volume": 40370.0}, {"date": "2025-01-03", "close": 51.25, "volume": 17890.0}, {"date": "2025-01-06", "close": 48.91, "volume": 56695.0}, {"date": "2025-01-07", "close": 52.52, "volume": 67384.0}, {"date": "2025-01-08", "close": 50.77, "volume": 48728.0}, {"date": "2025-01-10", "close": 51.17, "volume": 33000.0}, {"date": "2025-01-13", "close": 48.2, "volume": 55811.0}, {"date": "2025-01-14", "close": 50.4, "volume": 45380.0}, {"date": "2025-01-15", "close": 54.65, "volume": 56357.0}, {"date": "2025-01-16", "close": 53.51, "volume": 29003.0}, {"date": "2025-01-17", "close": 55.42, "volume": 29071.0}, {"date": "2025-01-21", "close": 58.0, "volume": 68309.0}, {"date": "2025-01-22", "close": 59.29, "volume": 38405.0}, {"date": "2025-01-23", "close": 58.79, "volume": 19104.0}, {"date": "2025-01-24", "close": 58.88, "volume": 23600.0}, {"date": "2025-01-27", "close": 56.96, "volume": 42691.0}, {"date": "2025-01-28", "close": 55.66, "volume": 21436.0}, {"date": "2025-01-29", "close": 57.53, "volume": 16163.0}, {"date": "2025-01-30", "close": 58.06, "volume": 18319.0}, {"date": "2025-01-31", "close": 58.9, "volume": 29087.0}, {"date": "2025-02-03", "close": 55.99, "volume": 31291.0}, {"date": "2025-02-04", "close": 56.36, "volume": 21139.0}, {"date": "2025-02-05", "close": 56.33, "volume": 14909.0}, {"date": "2025-02-06", "close": 57.18, "volume": 16005.0}, {"date": "2025-02-07", "close": 54.76, "volume": 13880.0}, {"date": "2025-02-10", "close": 53.44, "volume": 29163.0}, {"date": "2025-02-11", "close": 52.85, "volume": 23891.0}, {"date": "2025-02-12", "close": 52.95, "volume": 14734.0}, {"date": "2025-02-13", "close": 50.5, "volume": 26033.0}, {"date": "2025-02-14", "close": 50.14, "volume": 35683.0}, {"date": "2025-02-18", "close": 45.98, "volume": 117829.0}, {"date": "2025-02-19", "close": 48.61, "volume": 31965.0}, {"date": "2025-02-20", "close": 45.92, "volume": 34100.0}, {"date": "2025-02-21", "close": 37.81, "volume": 218233.0}, {"date": "2025-02-24", "close": 35.0, "volume": 140439.0}, {"date": "2025-02-25", "close": 37.75, "volume": 70490.0}, {"date": "2025-02-26", "close": 38.91, "volume": 77599.0}, {"date": "2025-02-27", "close": 40.16, "volume": 137606.0}, {"date": "2025-02-28", "close": 39.56, "volume": 37610.0}, {"date": "2025-03-03", "close": 39.48, "volume": 70946.0}, {"date": "2025-03-04", "close": 38.37, "volume": 60224.0}, {"date": "2025-03-05", "close": 43.27, "volume": 45680.0}, {"date": "2025-03-06", "close": 44.2, "volume": 53012.0}, {"date": "2025-03-07", "close": 44.71, "volume": 34820.0}, {"date": "2025-03-10", "close": 39.0, "volume": 48245.0}, {"date": "2025-03-11", "close": 39.55, "volume": 30280.0}, {"date": "2025-03-12", "close": 38.06, "volume": 37332.0}, {"date": "2025-03-13", "close": 36.38, "volume": 25147.0}, {"date": "2025-03-14", "close": 37.99, "volume": 16974.0}, {"date": "2025-03-17", "close": 40.43, "volume": 52759.0}, {"date": "2025-03-18", "close": 36.87, "volume": 31689.0}, {"date": "2025-03-19", "close": 37.97, "volume": 27884.0}, {"date": "2025-03-20", "close": 38.0, "volume": 17465.0}, {"date": "2025-03-21", "close": 37.39, "volume": 9381.0}, {"date": "2025-03-24", "close": 42.09, "volume": 216862.0}, {"date": "2025-03-25", "close": 44.59, "volume": 98536.0}, {"date": "2025-03-26", "close": 42.95, "volume": 88628.0}, {"date": "2025-03-27", "close": 41.53, "volume": 108755.0}, {"date": "2025-03-28", "close": 43.04, "volume": 78170.0}, {"date": "2025-03-31", "close": 44.54, "volume": 51785.0}, {"date": "2025-04-01", "close": 46.41, "volume": 71896.0}, {"date": "2025-04-02", "close": 47.05, "volume": 57969.0}, {"date": "2025-04-03", "close": 42.4, "volume": 95518.0}, {"date": "2025-04-04", "close": 40.32, "volume": 107450.0}, {"date": "2025-04-07", "close": 42.46, "volume": 76298.0}, {"date": "2025-04-08", "close": 41.1, "volume": 54046.0}, {"date": "2025-04-09", "close": 45.11, "volume": 154705.0}, {"date": "2025-04-10", "close": 44.23, "volume": 27435.0}, {"date": "2025-04-11", "close": 49.49, "volume": 68723.0}, {"date": "2025-04-14", "close": 50.56, "volume": 56735.0}, {"date": "2025-04-15", "close": 48.65, "volume": 24781.0}, {"date": "2025-04-16", "close": 48.66, "volume": 27224.0}, {"date": "2025-04-17", "close": 51.47, "volume": 37011.0}, {"date": "2025-04-21", "close": 49.85, "volume": 31331.0}, {"date": "2025-04-22", "close": 53.35, "volume": 48415.0}, {"date": "2025-04-23", "close": 51.88, "volume": 36041.0}, {"date": "2025-04-24", "close": 53.43, "volume": 33533.0}, {"date": "2025-04-25", "close": 57.33, "volume": 47444.0}, {"date": "2025-04-28", "close": 57.85, "volume": 38936.0}, {"date": "2025-04-29", "close": 56.91, "volume": 39536.0}, {"date": "2025-04-30", "close": 55.47, "volume": 50207.0}, {"date": "2025-05-01", "close": 57.31, "volume": 50710.0}, {"date": "2025-05-02", "close": 58.44, "volume": 21949.0}, {"date": "2025-05-05", "close": 55.76, "volume": 18152.0}, {"date": "2025-05-06", "close": 56.92, "volume": 22988.0}, {"date": "2025-05-07", "close": 56.05, "volume": 40511.0}, {"date": "2025-05-08", "close": 54.34, "volume": 45790.0}, {"date": "2025-05-09", "close": 56.33, "volume": 32062.0}, {"date": "2025-05-12", "close": 57.4, "volume": 48226.0}, {"date": "2025-05-13", "close": 59.64, "volume": 49006.0}, {"date": "2025-05-14", "close": 49.0, "volume": 115469.0}, {"date": "2025-05-15", "close": 47.45, "volume": 72488.0}, {"date": "2025-05-16", "close": 48.08, "volume": 31856.0}, {"date": "2025-05-19", "close": 48.43, "volume": 58339.0}, {"date": "2025-05-20", "close": 46.96, "volume": 26910.0}, {"date": "2025-05-21", "close": 45.54, "volume": 21485.0}, {"date": "2025-05-22", "close": 45.04, "volume": 38187.0}, {"date": "2025-05-23", "close": 45.55, "volume": 50222.0}, {"date": "2025-05-27", "close": 47.5, "volume": 46465.0}, {"date": "2025-05-28", "close": 48.07, "volume": 40907.0}, {"date": "2025-05-29", "close": 47.05, "volume": 44747.0}, {"date": "2025-05-30", "close": 46.27, "volume": 18380.0}, {"date": "2025-06-02", "close": 46.39, "volume": 21538.0}, {"date": "2025-06-03", "close": 45.8, "volume": 19398.0}, {"date": "2025-06-04", "close": 46.15, "volume": 19537.0}, {"date": "2025-06-05", "close": 44.76, "volume": 75346.0}, {"date": "2025-06-06", "close": 46.64, "volume": 33143.0}, {"date": "2025-06-09", "close": 46.65, "volume": 18078.0}, {"date": "2025-06-10", "close": 45.13, "volume": 32382.0}, {"date": "2025-06-11", "close": 45.59, "volume": 33661.0}, {"date": "2025-06-12", "close": 46.01, "volume": 51254.0}, {"date": "2025-06-13", "close": 45.33, "volume": 63806.0}, {"date": "2025-06-16", "close": 45.81, "volume": 39142.0}, {"date": "2025-06-17", "close": 48.08, "volume": 49609.0}, {"date": "2025-06-18", "close": 40.08, "volume": 249747.0}, {"date": "2025-06-20", "close": 39.56, "volume": 145052.0}, {"date": "2025-06-23", "close": 40.16, "volume": 98334.0}, {"date": "2025-06-24", "close": 38.94, "volume": 120689.0}, {"date": "2025-06-25", "close": 38.76, "volume": 90105.0}, {"date": "2025-06-26", "close": 41.24, "volume": 82176.0}, {"date": "2025-06-27", "close": 41.59, "volume": 376520.0}, {"date": "2025-06-30", "close": 42.0, "volume": 68394.0}, {"date": "2025-07-01", "close": 40.01, "volume": 80635.0}, {"date": "2025-07-02", "close": 40.11, "volume": 52774.0}, {"date": "2025-07-03", "close": 40.26, "volume": 34152.0}, {"date": "2025-07-07", "close": 40.84, "volume": 63688.0}, {"date": "2025-07-08", "close": 41.48, "volume": 39625.0}, {"date": "2025-07-09", "close": 40.01, "volume": 50261.0}, {"date": "2025-07-10", "close": 40.35, "volume": 30344.0}, {"date": "2025-07-11", "close": 39.25, "volume": 50813.0}, {"date": "2025-07-14", "close": 39.82, "volume": 43886.0}, {"date": "2025-07-15", "close": 38.68, "volume": 48404.0}, {"date": "2025-07-16", "close": 40.63, "volume": 51427.0}, {"date": "2025-07-17", "close": 41.13, "volume": 79898.0}, {"date": "2025-07-18", "close": 40.11, "volume": 51226.0}, {"date": "2025-07-21", "close": 41.58, "volume": 59956.0}, {"date": "2025-07-22", "close": 41.51, "volume": 45582.0}, {"date": "2025-07-23", "close": 43.85, "volume": 61056.0}, {"date": "2025-07-24", "close": 42.03, "volume": 44293.0}, {"date": "2025-07-25", "close": 43.69, "volume": 58144.0}, {"date": "2025-07-28", "close": 44.03, "volume": 34391.0}, {"date": "2025-07-29", "close": 44.34, "volume": 54341.0}, {"date": "2025-07-30", "close": 44.58, "volume": 64910.0}, {"date": "2025-07-31", "close": 43.98, "volume": 43766.0}, {"date": "2025-08-01", "close": 42.71, "volume": 51842.0}, {"date": "2025-08-04", "close": 44.21, "volume": 33118.0}, {"date": "2025-08-05", "close": 43.99, "volume": 36405.0}, {"date": "2025-08-06", "close": 45.5, "volume": 29994.0}, {"date": "2025-08-07", "close": 44.95, "volume": 24412.0}, {"date": "2025-08-08", "close": 43.6, "volume": 49232.0}, {"date": "2025-08-11", "close": 45.1, "volume": 32933.0}, {"date": "2025-08-12", "close": 46.94, "volume": 64155.0}, {"date": "2025-08-13", "close": 41.96, "volume": 142793.0}, {"date": "2025-08-14", "close": 41.56, "volume": 69367.0}, {"date": "2025-08-15", "close": 41.22, "volume": 46170.0}, {"date": "2025-08-18", "close": 43.19, "volume": 56237.0}, {"date": "2025-08-19", "close": 41.58, "volume": 40464.0}, {"date": "2025-08-20", "close": 42.48, "volume": 30767.0}, {"date": "2025-08-21", "close": 43.2, "volume": 21362.0}, {"date": "2025-08-22", "close": 44.91, "volume": 38770.0}, {"date": "2025-08-25", "close": 45.07, "volume": 21545.0}, {"date": "2025-08-26", "close": 45.3, "volume": 30068.0}, {"date": "2025-08-27", "close": 45.0, "volume": 36322.0}, {"date": "2025-08-28", "close": 45.4, "volume": 44523.0}, {"date": "2025-08-29", "close": 44.98, "volume": 13698.0}, {"date": "2025-09-02", "close": 44.52, "volume": 38072.0}, {"date": "2025-09-03", "close": 44.02, "volume": 30337.0}, {"date": "2025-09-04", "close": 45.12, "volume": 19774.0}, {"date": "2025-09-05", "close": 44.92, "volume": 14254.0}, {"date": "2025-09-08", "close": 45.96, "volume": 19117.0}, {"date": "2025-09-09", "close": 45.79, "volume": 19789.0}, {"date": "2025-09-10", "close": 48.63, "volume": 64171.0}, {"date": "2025-09-11", "close": 48.43, "volume": 24060.0}, {"date": "2025-09-12", "close": 47.43, "volume": 26660.0}, {"date": "2025-09-15", "close": 48.23, "volume": 14241.0}, {"date": "2025-09-16", "close": 48.73, "volume": 19840.0}, {"date": "2025-09-17", "close": 48.52, "volume": 21092.0}, {"date": "2025-09-18", "close": 49.0, "volume": 22557.0}, {"date": "2025-09-19", "close": 52.52, "volume": 108541.0}, {"date": "2025-09-22", "close": 53.94, "volume": 30502.0}, {"date": "2025-09-23", "close": 52.99, "volume": 28347.0}, {"date": "2025-09-24", "close": 51.95, "volume": 22797.0}, {"date": "2025-09-25", "close": 52.03, "volume": 16896.0}, {"date": "2025-09-26", "close": 52.14, "volume": 15704.0}, {"date": "2025-09-29", "close": 53.1, "volume": 33764.0}, {"date": "2025-09-30", "close": 55.48, "volume": 28221.0}, {"date": "2025-10-01", "close": 53.1, "volume": 22543.0}, {"date": "2025-10-02", "close": 53.5, "volume": 19128.0}, {"date": "2025-10-03", "close": 54.22, "volume": 20238.0}, {"date": "2025-10-06", "close": 55.45, "volume": 17210.0}, {"date": "2025-10-07", "close": 54.5, "volume": 27252.0}, {"date": "2025-10-08", "close": 55.59, "volume": 17191.0}, {"date": "2025-10-09", "close": 55.86, "volume": 37296.0}, {"date": "2025-10-10", "close": 53.57, "volume": 45729.0}, {"date": "2025-10-13", "close": 54.16, "volume": 14108.0}, {"date": "2025-10-14", "close": 55.11, "volume": 15744.0}, {"date": "2025-10-15", "close": 56.79, "volume": 11870.0}, {"date": "2025-10-16", "close": 55.82, "volume": 10474.0}, {"date": "2025-10-17", "close": 54.59, "volume": 20481.0}, {"date": "2025-10-20", "close": 54.68, "volume": 16088.0}, {"date": "2025-10-21", "close": 53.21, "volume": 14261.0}, {"date": "2025-10-22", "close": 54.23, "volume": 23136.0}, {"date": "2025-10-23", "close": 54.92, "volume": 30937.0}, {"date": "2025-10-24", "close": 54.7, "volume": 35894.0}, {"date": "2025-10-27", "close": 53.9, "volume": 43731.0}, {"date": "2025-10-28", "close": 54.0, "volume": 38035.0}, {"date": "2025-10-29", "close": 56.45, "volume": 58333.0}, {"date": "2025-10-30", "close": 55.38, "volume": 17088.0}, {"date": "2025-10-31", "close": 55.12, "volume": 19831.0}, {"date": "2025-11-03", "close": 55.79, "volume": 42806.0}, {"date": "2025-11-04", "close": 54.59, "volume": 28314.0}, {"date": "2025-11-05", "close": 53.0, "volume": 31599.0}, {"date": "2025-11-06", "close": 53.16, "volume": 16638.0}, {"date": "2025-11-07", "close": 53.01, "volume": 31132.0}, {"date": "2025-11-10", "close": 54.44, "volume": 12390.0}, {"date": "2025-11-11", "close": 54.19, "volume": 9515.0}, {"date": "2025-11-12", "close": 53.45, "volume": 20046.0}, {"date": "2025-11-13", "close": 51.0, "volume": 54906.0}, {"date": "2025-11-14", "close": 50.89, "volume": 25290.0}, {"date": "2025-11-17", "close": 49.23, "volume": 42276.0}, {"date": "2025-11-18", "close": 47.13, "volume": 42245.0}, {"date": "2025-11-19", "close": 46.0, "volume": 28465.0}, {"date": "2025-11-20", "close": 43.64, "volume": 53364.0}, {"date": "2025-11-21", "close": 48.76, "volume": 98943.0}, {"date": "2025-11-24", "close": 49.63, "volume": 35568.0}, {"date": "2025-11-25", "close": 51.67, "volume": 23900.0}, {"date": "2025-11-26", "close": 51.25, "volume": 25533.0}, {"date": "2025-11-28", "close": 51.67, "volume": 7249.0}, {"date": "2025-12-01", "close": 50.98, "volume": 20292.0}, {"date": "2025-12-02", "close": 50.33, "volume": 12373.0}, {"date": "2025-12-03", "close": 52.66, "volume": 31285.0}, {"date": "2025-12-04", "close": 51.43, "volume": 27686.0}, {"date": "2025-12-05", "close": 51.5, "volume": 23385.0}, {"date": "2025-12-08", "close": 53.13, "volume": 31622.0}, {"date": "2025-12-09", "close": 51.55, "volume": 42792.0}, {"date": "2025-12-10", "close": 52.8, "volume": 57596.0}, {"date": "2025-12-11", "close": 55.13, "volume": 99292.0}, {"date": "2025-12-12", "close": 53.9, "volume": 23792.0}, {"date": "2025-12-15", "close": 53.37, "volume": 20853.0}, {"date": "2025-12-16", "close": 52.65, "volume": 26563.0}, {"date": "2025-12-17", "close": 53.73, "volume": 44116.0}, {"date": "2025-12-18", "close": 53.22, "volume": 17120.0}, {"date": "2025-12-19", "close": 52.67, "volume": 18580.0}, {"date": "2025-12-22", "close": 51.43, "volume": 40937.0}, {"date": "2025-12-23", "close": 49.92, "volume": 36152.0}, {"date": "2025-12-24", "close": 50.44, "volume": 13248.0}, {"date": "2025-12-26", "close": 51.2, "volume": 17706.0}, {"date": "2025-12-29", "close": 50.85, "volume": 15627.0}, {"date": "2025-12-30", "close": 52.99, "volume": 75173.0}, {"date": "2025-12-31", "close": 53.22, "volume": 38914.0}, {"date": "2026-01-02", "close": 52.08, "volume": 42365.0}, {"date": "2026-01-05", "close": 52.4, "volume": 32628.0}, {"date": "2026-01-06", "close": 58.37, "volume": 63774.0}, {"date": "2026-01-07", "close": 58.14, "volume": 99693.0}, {"date": "2026-01-08", "close": 63.26, "volume": 148820.0}, {"date": "2026-01-09", "close": 64.75, "volume": 78086.0}, {"date": "2026-01-12", "close": 64.87, "volume": 35282.0}, {"date": "2026-01-13", "close": 61.84, "volume": 42934.0}, {"date": "2026-01-14", "close": 61.5, "volume": 27140.0}, {"date": "2026-01-15", "close": 63.51, "volume": 34001.0}, {"date": "2026-01-16", "close": 64.61, "volume": 23326.0}, {"date": "2026-01-20", "close": 63.71, "volume": 32606.0}, {"date": "2026-01-21", "close": 64.43, "volume": 22429.0}, {"date": "2026-01-22", "close": 64.43, "volume": 32948.0}, {"date": "2026-01-23", "close": 62.04, "volume": 18678.0}, {"date": "2026-01-26", "close": 63.32, "volume": 41942.0}, {"date": "2026-01-27", "close": 62.25, "volume": 14558.0}, {"date": "2026-01-28", "close": 61.97, "volume": 33792.0}, {"date": "2026-01-29", "close": 63.53, "volume": 26547.0}, {"date": "2026-01-30", "close": 65.24, "volume": 38859.0}, {"date": "2026-02-02", "close": 65.5, "volume": 26249.0}, {"date": "2026-02-03", "close": 65.76, "volume": 20696.0}, {"date": "2026-02-04", "close": 62.41, "volume": 40690.0}, {"date": "2026-02-05", "close": 62.88, "volume": 34059.0}, {"date": "2026-02-06", "close": 64.38, "volume": 21551.0}, {"date": "2026-02-09", "close": 65.07, "volume": 36751.0}, {"date": "2026-02-10", "close": 62.49, "volume": 23360.0}, {"date": "2026-02-11", "close": 63.69, "volume": 35180.0}, {"date": "2026-02-12", "close": 62.3, "volume": 29276.0}, {"date": "2026-02-13", "close": 61.58, "volume": 22449.0}, {"date": "2026-02-17", "close": 61.55, "volume": 53264.0}, {"date": "2026-02-18", "close": 63.45, "volume": 48269.0}, {"date": "2026-02-19", "close": 65.69, "volume": 23707.0}, {"date": "2026-02-20", "close": 65.91, "volume": 29066.0}, {"date": "2026-02-23", "close": 65.91, "volume": 25973.0}, {"date": "2026-02-24", "close": 65.52, "volume": 25353.0}, {"date": "2026-02-25", "close": 67.42, "volume": 33560.0}, {"date": "2026-02-26", "close": 65.78, "volume": 8874.0}, {"date": "2026-02-27", "close": 63.29, "volume": 21955.0}, {"date": "2026-03-02", "close": 66.0, "volume": 46573.0}, {"date": "2026-03-03", "close": 65.5, "volume": 27560.0}, {"date": "2026-03-04", "close": 66.92, "volume": 40161.0}, {"date": "2026-03-05", "close": 63.0, "volume": 26309.0}, {"date": "2026-03-06", "close": 63.12, "volume": 60741.0}, {"date": "2026-03-09", "close": 63.98, "volume": 40559.0}, {"date": "2026-03-10", "close": 64.77, "volume": 26369.0}, {"date": "2026-03-11", "close": 63.6, "volume": 28141.0}, {"date": "2026-03-12", "close": 66.7, "volume": 24147.0}, {"date": "2026-03-13", "close": 64.85, "volume": 12776.0}, {"date": "2026-03-16", "close": 67.0, "volume": 31388.0}, {"date": "2026-03-17", "close": 64.1, "volume": 24755.0}, {"date": "2026-03-18", "close": 60.5, "volume": 66503.0}, {"date": "2026-03-19", "close": 62.1, "volume": 69459.0}, {"date": "2026-03-20", "close": 59.82, "volume": 224662.0}, {"date": "2026-03-23", "close": 59.41, "volume": 140638.0}, {"date": "2026-03-24", "close": 63.89, "volume": 140729.0}, {"date": "2026-03-25", "close": 77.06, "volume": 485498.0}, {"date": "2026-03-26", "close": 72.15, "volume": 160149.0}, {"date": "2026-03-27", "close": 69.03, "volume": 284738.0}, {"date": "2026-03-30", "close": 66.19, "volume": 174985.0}, {"date": "2026-03-31", "close": 66.85, "volume": 60813.0}, {"date": "2026-04-01", "close": 72.11, "volume": 92164.0}, {"date": "2026-04-02", "close": 69.21, "volume": 94141.0}, {"date": "2026-04-06", "close": 66.83, "volume": 73136.0}, {"date": "2026-04-07", "close": 66.33, "volume": 80545.0}, {"date": "2026-04-08", "close": 68.25, "volume": 98264.0}, {"date": "2026-04-09", "close": 68.26, "volume": 60258.0}, {"date": "2026-04-10", "close": 67.56, "volume": 78031.0}, {"date": "2026-04-13", "close": 68.1, "volume": 54790.0}, {"date": "2026-04-14", "close": 67.46, "volume": 122552.0}, {"date": "2026-04-15", "close": 66.0, "volume": 66859.0}, {"date": "2026-04-16", "close": 65.62, "volume": 46661.0}, {"date": "2026-04-17", "close": 66.76, "volume": 55773.0}, {"date": "2026-04-20", "close": 65.83, "volume": 85501.0}, {"date": "2026-04-21", "close": 63.0, "volume": 117220.0}, {"date": "2026-04-22", "close": 63.4, "volume": 82619.0}, {"date": "2026-04-23", "close": 61.27, "volume": 66530.0}, {"date": "2026-04-24", "close": 63.4, "volume": 71701.0}, {"date": "2026-04-27", "close": 62.24, "volume": 143896.0}, {"date": "2026-04-28", "close": 63.37, "volume": 107436.0}, {"date": "2026-04-29", "close": 63.41, "volume": 63794.0}, {"date": "2026-04-30", "close": 66.78, "volume": 73250.0}, {"date": "2026-05-01", "close": 67.42, "volume": 63444.0}, {"date": "2026-05-04", "close": 71.09, "volume": 71225.0}, {"date": "2026-05-05", "close": 69.9, "volume": 60490.0}, {"date": "2026-05-06", "close": 73.22, "volume": 46659.0}, {"date": "2026-05-07", "close": 76.66, "volume": 73929.0}, {"date": "2026-05-08", "close": 81.2, "volume": 166816.0}, {"date": "2026-05-11", "close": 76.58, "volume": 73476.0}, {"date": "2026-05-12", "close": 75.0, "volume": 65594.0}, {"date": "2026-05-13", "close": 74.08, "volume": 74911.0}, {"date": "2026-05-14", "close": 79.11, "volume": 90490.0}, {"date": "2026-05-15", "close": 79.4, "volume": 72751.0}, {"date": "2026-05-18", "close": 77.5, "volume": 61097.0}, {"date": "2026-05-19", "close": 77.0, "volume": 51938.0}, {"date": "2026-05-20", "close": 78.59, "volume": 80759.0}, {"date": "2026-05-21", "close": 79.55, "volume": 46907.0}, {"date": "2026-05-22", "close": 83.0, "volume": 69273.0}, {"date": "2026-05-26", "close": 85.26, "volume": 72478.0}, {"date": "2026-05-27", "close": 86.0, "volume": 77706.0}, {"date": "2026-05-28", "close": 87.68, "volume": 41209.0}, {"date": "2026-05-29", "close": 91.0, "volume": 70852.0}, {"date": "2026-06-01", "close": 92.0, "volume": 92816.0}, {"date": "2026-06-02", "close": 91.58, "volume": 57984.0}, {"date": "2026-06-03", "close": 90.93, "volume": 87258.0}, {"date": "2026-06-04", "close": 92.45, "volume": 76930.0}, {"date": "2026-06-05", "close": 88.38, "volume": 120938.0}, {"date": "2026-06-08", "close": 91.76, "volume": 64548.0}, {"date": "2026-06-09", "close": 93.03, "volume": 124507.0}, {"date": "2026-06-10", "close": 93.87, "volume": 154961.0}, {"date": "2026-06-11", "close": 96.35, "volume": 261339.0}, {"date": "2026-06-12", "close": 98.61, "volume": 112786.0}, {"date": "2026-06-15", "close": 99.42, "volume": 134979.0}, {"date": "2026-06-16", "close": 95.69, "volume": 220208.0}, {"date": "2026-06-17", "close": 96.15, "volume": 121943.0}, {"date": "2026-06-18", "close": 95.94, "volume": 236529.0}, {"date": "2026-06-22", "close": 95.46, "volume": 218032.0}, {"date": "2026-06-23", "close": 93.19, "volume": 267618.0}, {"date": "2026-06-24", "close": 90.11, "volume": 221525.0}, {"date": "2026-06-25", "close": 91.34, "volume": 80187.0}, {"date": "2026-06-26", "close": 93.53, "volume": 419735.0}, {"date": "2026-06-29", "close": 99.06, "volume": 181437.0}, {"date": "2026-06-30", "close": 99.15, "volume": 140725.0}, {"date": "2026-07-01", "close": 100.75, "volume": 304309.0}, {"date": "2026-07-02", "close": 91.02, "volume": 264274.0}, {"date": "2026-07-06", "close": 90.91, "volume": 108640.0}, {"date": "2026-07-07", "close": 86.57, "volume": 144635.0}, {"date": "2026-07-08", "close": 86.16, "volume": 388851.0}, {"date": "2026-07-09", "close": 89.46, "volume": 141731.0}, {"date": "2026-07-10", "close": 87.83, "volume": 221037.0}, {"date": "2026-07-13", "close": 81.94, "volume": 167675.0}, {"date": "2026-07-14", "close": 82.85, "volume": 183352.0}, {"date": "2026-07-15", "close": 79.49, "volume": 192326.0}, {"date": "2026-07-16", "close": 76.73, "volume": 230812.0}, {"date": "2026-07-17", "close": 75.95, "volume": 294412.0}, {"date": "2026-07-20", "close": 76.63, "volume": 274718.0}, {"date": "2026-07-21", "close": 79.33, "volume": 518920.0}, {"date": "2026-07-22", "close": 80.28, "volume": 498717.0}, {"date": "2026-07-23", "close": 85.49, "volume": 225829.0}, {"date": "2026-07-24", "close": 83.58, "volume": 378447.0}, {"date": "2026-07-27", "close": 85.33, "volume": 266493.0}, {"date": "2026-07-28", "close": 82.24, "volume": 373128.0}, {"date": "2026-07-29", "close": 78.19, "volume": 545077.0}, {"date": "2026-07-30", "close": 83.1, "volume": 341511.0}, {"date": "2026-07-31", "close": 82.38, "volume": 357412.0}, {"date": "2026-08-03", "close": 83.57, "volume": 157363.0}, {"date": "2026-08-04", "close": 88.46, "volume": 114227.0}, {"date": "2026-08-05", "close": 87.28, "volume": 131165.0}, {"date": "2026-08-06", "close": 88.48, "volume": 181146.0}, {"date": "2026-08-07", "close": 88.04, "volume": 275874.0}, {"date": "2026-08-10", "close": 84.67, "volume": 329651.0}, {"date": "2026-08-11", "close": 85.62, "volume": 113360.0}, {"date": "2026-08-12", "close": 85.48, "volume": 260135.0}, {"date": "2026-08-13", "close": 84.47, "volume": 240384.0}, {"date": "2026-08-14", "close": 88.54, "volume": 117833.0}, {"date": "2026-08-17", "close": 88.05, "volume": 107720.0}, {"date": "2026-08-18", "close": 85.46, "volume": 62686.0}, {"date": "2026-08-19", "close": 84.21, "volume": 104807.0}, {"date": "2026-08-20", "close": 80.78, "volume": 107949.0}, {"date": "2026-08-21", "close": 81.01, "volume": 140181.0}, {"date": "2026-08-24", "close": 79.04, "volume": 134176.0}, {"date": "2026-08-25", "close": 79.67, "volume": 76354.0}, {"date": "2026-08-26", "close": 79.27, "volume": 70343.0}, {"date": "2026-08-27", "close": 78.25, "volume": 93469.0}, {"date": "2026-08-28", "close": 76.98, "volume": 93590.0}, {"date": "2026-08-31", "close": 76.16, "volume": 71485.0}, {"date": "2026-09-01", "close": 74.87, "volume": 81739.0}, {"date": "2026-09-02", "close": 73.01, "volume": 112118.0}, {"date": "2026-09-03", "close": 72.51, "volume": 70505.0}, {"date": "2026-09-04", "close": 74.57, "volume": 69713.0}, {"date": "2026-09-08", "close": 76.06, "volume": 85839.0}, {"date": "2026-09-09", "close": 79.18, "volume": 78602.0}, {"date": "2026-09-10", "close": 77.03, "volume": 63535.0}, {"date": "2026-09-11", "close": 79.49, "volume": 68714.0}, {"date": "2026-09-14", "close": 76.8, "volume": 71284.0}, {"date": "2026-09-15", "close": 75.65, "volume": 143914.0}, {"date": "2026-09-16", "close": 76.1, "volume": 89214.0}, {"date": "2026-09-17", "close": 74.92, "volume": 67385.0}, {"date": "2026-09-18", "close": 73.47, "volume": 68943.0}, {"date": "2026-09-21", "close": 74.27, "volume": 40559.0}, {"date": "2026-09-22", "close": 74.29, "volume": 94727.0}, {"date": "2026-09-23", "close": 73.51, "volume": 79343.0}, {"date": "2026-09-24", "close": 74.65, "volume": 59867.0}, {"date": "2026-09-25", "close": 74.05, "volume": 67258.0}, {"date": "2026-09-28", "close": 75.44, "volume": 74167.0}, {"date": "2026-09-29", "close": 76.09, "volume": 66250.0}, {"date": "2026-09-30", "close": 78.26, "volume": 195123.0}, {"date": "2026-10-01", "close": 76.96, "volume": 80836.0}, {"date": "2026-10-02", "close": 77.11, "volume": 31096.0}, {"date": "2026-10-05", "close": 75.94, "volume": 119934.0}, {"date": "2026-10-06", "close": 76.37, "volume": 32323.0}, {"date": "2026-10-07", "close": 74.29, "volume": 58270.0}, {"date": "2026-10-08", "close": 73.04, "volume": 59731.0}], "refreshing": true}