{"ticker": "RHLD", "overview": {"cik": "2039497", "ticker": "RHLD", "name": "Resolute Holdings Management, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058740", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000885", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002274", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091709", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091621", "price_sensitive": true}, {"form": "SD", "date": "2026-06-30", "title": "FORM SD", "accession": "0000950142-26-001923", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001800", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001799", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001798", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001797", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001796", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001795", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001794", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001793", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001792", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001791", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073481", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035760", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035754", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057120", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056668", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048661", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048654", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001104659-26-048648", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-30", "title": "FORM 8-K/A", "accession": "0001104659-26-036936", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 44190.0, "sell_n": 0, "sell_sum": 0, "net": 44190.0, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "RHLD", "has_prices": true, "as_of": "2026-08-21", "last": 127.63, "prev_close": 124.61, "change": 3.019999999999996, "change_pct": 0.024235615119171786, "session_volume": 219851.0, "vwap_5": 126.418263082571, "vwap_20": 129.24629572545098, "vwap_60": 129.29510616960377, "vwap_250": 145.6369257264611, "high_52w": 226.37, "low_52w": 102.8, "avg_volume_20": 174335.35, "sessions": 378, "market_cap": null}, "trades": [{"id": "0001628280-26-058740", "src": "INSIDERS", "ticker": "RHLD", "cik": "2039497", "company": "Resolute Holdings Management, Inc.", "company_raw": "Resolute Holdings Management, Inc.", "who": "Kurt Schoen", "who_key": "Schoen Kurt", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44190.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The money boss buys $44K of RHLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2047913/000162828026058740/0001628280-26-058740-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0001013594-26-000885", "src": "13DG", "ticker": "RHLD", "cik": "2039497", "company": "Resolute Holdings Management, Inc.", "company_raw": "Resolute Holdings Management, Inc.", "who": "Locust WOOD Capital Advisers, LLC", "who_key": "LOCUST WOOD CAPITAL ADVISERS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "LOCUST WOOD CAPITAL ADVISERS, LLC moves to a 2.1% passive stake in RHLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1349434/0001013594-26-000885-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000950142-26-002274", "src": "13DG", "ticker": "RHLD", "cik": "2039497", "company": "Resolute Holdings Management, Inc.", "company_raw": "Resolute Holdings Management, Inc.", "who": "Resolute Holdings Management, Inc.", "who_key": "Resolute Holdings Management, Inc.", "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": "Finance Services", "country": "United States", "headline": "Resolute Holdings Management, Inc. moves to a 52.5% activist stake in RHLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2039497/0000950142-26-002274-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}], "recent_buys": [{"id": "0001628280-26-058740", "src": "INSIDERS", "ticker": "RHLD", "cik": "2039497", "company": "Resolute Holdings Management, Inc.", "company_raw": "Resolute Holdings Management, Inc.", "who": "Kurt Schoen", "who_key": "Schoen Kurt", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44190.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The money boss buys $44K of RHLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2047913/000162828026058740/0001628280-26-058740-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}], "institutional": [{"id": "13DG-0001013594-26-000885", "src": "13DG", "ticker": "RHLD", "cik": "2039497", "company": "Resolute Holdings Management, Inc.", "company_raw": "Resolute Holdings Management, Inc.", "who": "Locust WOOD Capital Advisers, LLC", "who_key": "LOCUST WOOD CAPITAL ADVISERS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "LOCUST WOOD CAPITAL ADVISERS, LLC moves to a 2.1% passive stake in RHLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1349434/0001013594-26-000885-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000950142-26-002274", "src": "13DG", "ticker": "RHLD", "cik": "2039497", "company": "Resolute Holdings Management, Inc.", "company_raw": "Resolute Holdings Management, Inc.", "who": "Resolute Holdings Management, Inc.", "who_key": "Resolute Holdings Management, Inc.", "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": "Finance Services", "country": "United States", "headline": "Resolute Holdings Management, Inc. moves to a 52.5% activist stake in RHLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2039497/0000950142-26-002274-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Resolute Holdings Management Common Stock ", "new_value": "Resolute Holdings Management, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002039497", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002039497", "applied": 1, "detected_at": "2026-10-27T10:10:30.234116"}]}, "key_people": [{"who": "Kurt Schoen", "who_key": "Schoen Kurt", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44190.0, "sold": 0, "net": 44190.0, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 44190.0, "date": "2026-08-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2047913/000162828026058740/0001628280-26-058740-index.htm"}], "latest": {"action": "BUY", "amount": 44190.0, "date": "2026-08-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2047913/000162828026058740/0001628280-26-058740-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 44190.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058740", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000885", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002274", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091709", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091621", "price_sensitive": true}, {"form": "SD", "date": "2026-06-30", "title": "FORM SD", "accession": "0000950142-26-001923", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001800", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001799", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001798", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001797", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001796", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001795", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001794", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001793", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001792", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001791", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073481", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035760", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035754", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057120", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056668", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048661", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048654", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001104659-26-048648", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-30", "title": "FORM 8-K/A", "accession": "0001104659-26-036936", "price_sensitive": false}], "performance": {"ticker": "RHLD", "has_prices": true, "summary": {"n": 1, "avg": 0.024235615119171786, "win_rate": 1.0, "best": 0.024235615119171786, "worst": 0.024235615119171786, "as_of": "2026-08-21"}, "buys": [{"who": "Schoen Kurt", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 44190.0, "date": "2026-08-20", "score": 44.3, "ref_price": 124.61, "return": 0.024235615119171786}]}, "price_series": [{"date": "2025-02-20", "close": 29.51, "volume": 6978.0}, {"date": "2025-02-21", "close": 26.0, "volume": 49963.0}, {"date": "2025-02-24", "close": 35.89, "volume": 112710.0}, {"date": "2025-02-25", "close": 32.73, "volume": 19107.0}, {"date": "2025-02-26", "close": 29.56, "volume": 2814.0}, {"date": "2025-02-27", "close": 31.63, "volume": 2183.0}, {"date": "2025-02-28", "close": 46.82, "volume": 328111.0}, {"date": "2025-03-03", "close": 50.49, "volume": 328718.0}, {"date": "2025-03-04", "close": 43.86, "volume": 346290.0}, {"date": "2025-03-05", "close": 42.1, "volume": 185216.0}, {"date": "2025-03-06", "close": 40.01, "volume": 242746.0}, {"date": "2025-03-07", "close": 40.14, "volume": 176285.0}, {"date": "2025-03-10", "close": 33.15, "volume": 125717.0}, {"date": "2025-03-11", "close": 32.9, "volume": 119451.0}, {"date": "2025-03-12", "close": 32.2, "volume": 68164.0}, {"date": "2025-03-13", "close": 31.87, "volume": 70705.0}, {"date": "2025-03-14", "close": 32.07, "volume": 222507.0}, {"date": "2025-03-17", "close": 44.19, "volume": 137725.0}, {"date": "2025-03-18", "close": 36.08, "volume": 105836.0}, {"date": "2025-03-19", "close": 35.23, "volume": 84170.0}, {"date": "2025-03-20", "close": 35.23, "volume": 47180.0}, {"date": "2025-03-21", "close": 35.39, "volume": 67603.0}, {"date": "2025-03-24", "close": 34.45, "volume": 52274.0}, {"date": "2025-03-25", "close": 32.69, "volume": 56941.0}, {"date": "2025-03-26", "close": 33.12, "volume": 36991.0}, {"date": "2025-03-27", "close": 32.35, "volume": 76458.0}, {"date": "2025-03-28", "close": 31.97, "volume": 39386.0}, {"date": "2025-03-31", "close": 31.34, "volume": 143420.0}, {"date": "2025-04-01", "close": 29.97, "volume": 110478.0}, {"date": "2025-04-02", "close": 28.38, "volume": 124518.0}, {"date": "2025-04-03", "close": 30.7, "volume": 52468.0}, {"date": "2025-04-04", "close": 28.38, "volume": 203699.0}, {"date": "2025-04-07", "close": 28.04, "volume": 85785.0}, {"date": "2025-04-08", "close": 27.33, "volume": 76365.0}, {"date": "2025-04-09", "close": 26.96, "volume": 54309.0}, {"date": "2025-04-10", "close": 27.92, "volume": 102659.0}, {"date": "2025-04-11", "close": 26.33, "volume": 70243.0}, {"date": "2025-04-14", "close": 26.24, "volume": 105275.0}, {"date": "2025-04-15", "close": 27.4, "volume": 81318.0}, {"date": "2025-04-16", "close": 26.31, "volume": 39707.0}, {"date": "2025-04-17", "close": 25.46, "volume": 141029.0}, {"date": "2025-04-21", "close": 24.91, "volume": 124739.0}, {"date": "2025-04-22", "close": 26.0, "volume": 102407.0}, {"date": "2025-04-23", "close": 25.84, "volume": 84797.0}, {"date": "2025-04-24", "close": 25.76, "volume": 128501.0}, {"date": "2025-04-25", "close": 25.61, "volume": 43595.0}, {"date": "2025-04-28", "close": 25.59, "volume": 69415.0}, {"date": "2025-04-29", "close": 26.45, "volume": 64267.0}, {"date": "2025-04-30", "close": 26.97, "volume": 88414.0}, {"date": "2025-05-01", "close": 26.19, "volume": 52040.0}, {"date": "2025-05-02", "close": 26.97, "volume": 38138.0}, {"date": "2025-05-05", "close": 26.07, "volume": 32176.0}, {"date": "2025-05-06", "close": 27.12, "volume": 32712.0}, {"date": "2025-05-07", "close": 27.8, "volume": 19726.0}, {"date": "2025-05-08", "close": 28.66, "volume": 30317.0}, {"date": "2025-05-09", "close": 28.96, "volume": 18849.0}, {"date": "2025-05-12", "close": 28.12, "volume": 23008.0}, {"date": "2025-05-13", "close": 29.76, "volume": 32955.0}, {"date": "2025-05-14", "close": 27.6, "volume": 32788.0}, {"date": "2025-05-15", "close": 29.64, "volume": 21732.0}, {"date": "2025-05-16", "close": 31.48, "volume": 27414.0}, {"date": "2025-05-19", "close": 33.62, "volume": 17328.0}, {"date": "2025-05-20", "close": 34.81, "volume": 27030.0}, {"date": "2025-05-21", "close": 34.63, "volume": 26794.0}, {"date": "2025-05-22", "close": 35.44, "volume": 22673.0}, {"date": "2025-05-23", "close": 35.38, "volume": 28657.0}, {"date": "2025-05-27", "close": 34.55, "volume": 42426.0}, {"date": "2025-05-28", "close": 33.92, "volume": 18481.0}, {"date": "2025-05-29", "close": 34.31, "volume": 26397.0}, {"date": "2025-05-30", "close": 34.39, "volume": 20558.0}, {"date": "2025-06-02", "close": 33.5, "volume": 33687.0}, {"date": "2025-06-03", "close": 35.1, "volume": 25805.0}, {"date": "2025-06-04", "close": 35.08, "volume": 28513.0}, {"date": "2025-06-05", "close": 35.74, "volume": 30873.0}, {"date": "2025-06-06", "close": 36.31, "volume": 16561.0}, {"date": "2025-06-09", "close": 38.41, "volume": 26880.0}, {"date": "2025-06-10", "close": 37.31, "volume": 27169.0}, {"date": "2025-06-11", "close": 39.83, "volume": 52747.0}, {"date": "2025-06-12", "close": 37.68, "volume": 46242.0}, {"date": "2025-06-13", "close": 32.8, "volume": 42307.0}, {"date": "2025-06-16", "close": 32.83, "volume": 33705.0}, {"date": "2025-06-17", "close": 31.27, "volume": 39588.0}, {"date": "2025-06-18", "close": 33.66, "volume": 40549.0}, {"date": "2025-06-20", "close": 31.22, "volume": 100297.0}, {"date": "2025-06-23", "close": 29.6, "volume": 58768.0}, {"date": "2025-06-24", "close": 32.81, "volume": 62087.0}, {"date": "2025-06-25", "close": 31.08, "volume": 56939.0}, {"date": "2025-06-26", "close": 32.3, "volume": 55655.0}, {"date": "2025-06-27", "close": 34.09, "volume": 468827.0}, {"date": "2025-06-30", "close": 31.87, "volume": 128080.0}, {"date": "2025-07-01", "close": 32.54, "volume": 117236.0}, {"date": "2025-07-02", "close": 34.37, "volume": 172431.0}, {"date": "2025-07-03", "close": 36.25, "volume": 25233.0}, {"date": "2025-07-07", "close": 35.5, "volume": 68933.0}, {"date": "2025-07-08", "close": 35.51, "volume": 150261.0}, {"date": "2025-07-09", "close": 38.61, "volume": 65249.0}, {"date": "2025-07-10", "close": 39.88, "volume": 161107.0}, {"date": "2025-07-11", "close": 37.22, "volume": 253365.0}, {"date": "2025-07-14", "close": 35.05, "volume": 214794.0}, {"date": "2025-07-15", "close": 35.52, "volume": 160468.0}, {"date": "2025-07-16", "close": 39.46, "volume": 58337.0}, {"date": "2025-07-17", "close": 44.23, "volume": 123620.0}, {"date": "2025-07-18", "close": 42.33, "volume": 129034.0}, {"date": "2025-07-21", "close": 40.7, "volume": 91211.0}, {"date": "2025-07-22", "close": 42.14, "volume": 76270.0}, {"date": "2025-07-23", "close": 43.0, "volume": 35488.0}, {"date": "2025-07-24", "close": 43.25, "volume": 32662.0}, {"date": "2025-07-25", "close": 43.33, "volume": 38500.0}, {"date": "2025-07-28", "close": 42.25, "volume": 24783.0}, {"date": "2025-07-29", "close": 41.99, "volume": 37410.0}, {"date": "2025-07-30", "close": 39.24, "volume": 38488.0}, {"date": "2025-07-31", "close": 40.53, "volume": 45494.0}, {"date": "2025-08-01", "close": 39.71, "volume": 40137.0}, {"date": "2025-08-04", "close": 39.5, "volume": 32939.0}, {"date": "2025-08-05", "close": 41.26, "volume": 17043.0}, {"date": "2025-08-06", "close": 41.35, "volume": 22061.0}, {"date": "2025-08-07", "close": 41.6, "volume": 47408.0}, {"date": "2025-08-08", "close": 48.84, "volume": 44453.0}, {"date": "2025-08-11", "close": 51.5, "volume": 49382.0}, {"date": "2025-08-12", "close": 58.68, "volume": 54472.0}, {"date": "2025-08-13", "close": 58.68, "volume": 80995.0}, {"date": "2025-08-14", "close": 58.9, "volume": 78529.0}, {"date": "2025-08-15", "close": 58.24, "volume": 107543.0}, {"date": "2025-08-18", "close": 56.37, "volume": 45704.0}, {"date": "2025-08-19", "close": 56.92, "volume": 64951.0}, {"date": "2025-08-20", "close": 57.13, "volume": 86033.0}, {"date": "2025-08-21", "close": 57.13, "volume": 83727.0}, {"date": "2025-08-22", "close": 62.33, "volume": 73696.0}, {"date": "2025-08-25", "close": 60.28, "volume": 66493.0}, {"date": "2025-08-26", "close": 68.52, "volume": 92947.0}, {"date": "2025-08-27", "close": 63.97, "volume": 40447.0}, {"date": "2025-08-28", "close": 67.49, "volume": 42132.0}, {"date": "2025-08-29", "close": 66.09, "volume": 30221.0}, {"date": "2025-09-02", "close": 67.35, "volume": 42210.0}, {"date": "2025-09-03", "close": 64.9, "volume": 95469.0}, {"date": "2025-09-04", "close": 68.56, "volume": 24463.0}, {"date": "2025-09-05", "close": 66.22, "volume": 67340.0}, {"date": "2025-09-08", "close": 68.66, "volume": 45733.0}, {"date": "2025-09-09", "close": 68.44, "volume": 60384.0}, {"date": "2025-09-10", "close": 69.02, "volume": 28639.0}, {"date": "2025-09-11", "close": 68.92, "volume": 98155.0}, {"date": "2025-09-12", "close": 68.94, "volume": 60029.0}, {"date": "2025-09-15", "close": 66.75, "volume": 103705.0}, {"date": "2025-09-16", "close": 68.05, "volume": 46987.0}, {"date": "2025-09-17", "close": 66.91, "volume": 50173.0}, {"date": "2025-09-18", "close": 74.33, "volume": 143264.0}, {"date": "2025-09-19", "close": 69.95, "volume": 120460.0}, {"date": "2025-09-22", "close": 69.8, "volume": 46897.0}, {"date": "2025-09-23", "close": 68.61, "volume": 54987.0}, {"date": "2025-09-24", "close": 68.39, "volume": 52831.0}, {"date": "2025-09-25", "close": 66.28, "volume": 46489.0}, {"date": "2025-09-26", "close": 68.14, "volume": 88969.0}, {"date": "2025-09-29", "close": 73.58, "volume": 61112.0}, {"date": "2025-09-30", "close": 72.15, "volume": 92574.0}, {"date": "2025-10-01", "close": 73.97, "volume": 54677.0}, {"date": "2025-10-02", "close": 74.26, "volume": 41134.0}, {"date": "2025-10-03", "close": 77.52, "volume": 105085.0}, {"date": "2025-10-06", "close": 79.62, "volume": 50121.0}, {"date": "2025-10-07", "close": 79.96, "volume": 83762.0}, {"date": "2025-10-08", "close": 87.99, "volume": 112801.0}, {"date": "2025-10-09", "close": 79.19, "volume": 87681.0}, {"date": "2025-10-10", "close": 73.42, "volume": 74848.0}, {"date": "2025-10-13", "close": 73.84, "volume": 55318.0}, {"date": "2025-10-14", "close": 84.05, "volume": 91966.0}, {"date": "2025-10-15", "close": 82.4, "volume": 51398.0}, {"date": "2025-10-16", "close": 79.45, "volume": 57205.0}, {"date": "2025-10-17", "close": 79.83, "volume": 82525.0}, {"date": "2025-10-20", "close": 79.4, "volume": 57566.0}, {"date": "2025-10-21", "close": 79.81, "volume": 27212.0}, {"date": "2025-10-22", "close": 77.85, "volume": 27088.0}, {"date": "2025-10-23", "close": 78.67, "volume": 26729.0}, {"date": "2025-10-24", "close": 79.49, "volume": 32022.0}, {"date": "2025-10-27", "close": 75.26, "volume": 76537.0}, {"date": "2025-10-28", "close": 75.81, "volume": 75495.0}, {"date": "2025-10-29", "close": 72.77, "volume": 40798.0}, {"date": "2025-10-30", "close": 76.31, "volume": 78762.0}, {"date": "2025-10-31", "close": 73.66, "volume": 56119.0}, {"date": "2025-11-03", "close": 144.97, "volume": 282057.0}, {"date": "2025-11-04", "close": 147.64, "volume": 125821.0}, {"date": "2025-11-05", "close": 162.98, "volume": 61100.0}, {"date": "2025-11-06", "close": 168.76, "volume": 71382.0}, {"date": "2025-11-07", "close": 174.08, "volume": 85657.0}, {"date": "2025-11-10", "close": 174.76, "volume": 86934.0}, {"date": "2025-11-11", "close": 180.95, "volume": 94985.0}, {"date": "2025-11-12", "close": 159.59, "volume": 98789.0}, {"date": "2025-11-13", "close": 167.52, "volume": 95450.0}, {"date": "2025-11-14", "close": 165.7, "volume": 68419.0}, {"date": "2025-11-17", "close": 151.42, "volume": 94487.0}, {"date": "2025-11-18", "close": 164.55, "volume": 74909.0}, {"date": "2025-11-19", "close": 164.97, "volume": 32952.0}, {"date": "2025-11-20", "close": 164.99, "volume": 75690.0}, {"date": "2025-11-21", "close": 171.8, "volume": 49976.0}, {"date": "2025-11-24", "close": 178.77, "volume": 45469.0}, {"date": "2025-11-25", "close": 179.48, "volume": 74827.0}, {"date": "2025-11-26", "close": 185.0, "volume": 60493.0}, {"date": "2025-11-28", "close": 177.64, "volume": 34888.0}, {"date": "2025-12-01", "close": 178.57, "volume": 64505.0}, {"date": "2025-12-02", "close": 180.06, "volume": 64133.0}, {"date": "2025-12-03", "close": 191.67, "volume": 57332.0}, {"date": "2025-12-04", "close": 197.15, "volume": 52815.0}, {"date": "2025-12-05", "close": 196.07, "volume": 70013.0}, {"date": "2025-12-08", "close": 201.68, "volume": 77323.0}, {"date": "2025-12-09", "close": 207.0, "volume": 54886.0}, {"date": "2025-12-10", "close": 207.98, "volume": 64627.0}, {"date": "2025-12-11", "close": 207.06, "volume": 41106.0}, {"date": "2025-12-12", "close": 203.52, "volume": 69843.0}, {"date": "2025-12-15", "close": 197.39, "volume": 87230.0}, {"date": "2025-12-16", "close": 201.34, "volume": 69504.0}, {"date": "2025-12-17", "close": 205.62, "volume": 100349.0}, {"date": "2025-12-18", "close": 208.5, "volume": 81433.0}, {"date": "2025-12-19", "close": 217.61, "volume": 75535.0}, {"date": "2025-12-22", "close": 214.99, "volume": 102011.0}, {"date": "2025-12-23", "close": 214.36, "volume": 85179.0}, {"date": "2025-12-24", "close": 219.72, "volume": 59587.0}, {"date": "2025-12-26", "close": 217.37, "volume": 53171.0}, {"date": "2025-12-29", "close": 205.99, "volume": 55048.0}, {"date": "2025-12-30", "close": 206.81, "volume": 197521.0}, {"date": "2025-12-31", "close": 206.43, "volume": 195112.0}, {"date": "2026-01-02", "close": 186.45, "volume": 253781.0}, {"date": "2026-01-05", "close": 186.01, "volume": 137484.0}, {"date": "2026-01-06", "close": 202.18, "volume": 98028.0}, {"date": "2026-01-07", "close": 208.95, "volume": 151797.0}, {"date": "2026-01-08", "close": 198.0, "volume": 171822.0}, {"date": "2026-01-09", "close": 209.22, "volume": 96497.0}, {"date": "2026-01-12", "close": 211.22, "volume": 149725.0}, {"date": "2026-01-13", "close": 222.08, "volume": 188584.0}, {"date": "2026-01-14", "close": 205.74, "volume": 134270.0}, {"date": "2026-01-15", "close": 226.37, "volume": 113015.0}, {"date": "2026-01-16", "close": 206.34, "volume": 117918.0}, {"date": "2026-01-20", "close": 214.59, "volume": 130562.0}, {"date": "2026-01-21", "close": 213.32, "volume": 211227.0}, {"date": "2026-01-22", "close": 204.21, "volume": 164983.0}, {"date": "2026-01-23", "close": 190.93, "volume": 190771.0}, {"date": "2026-01-26", "close": 189.96, "volume": 250789.0}, {"date": "2026-01-27", "close": 198.69, "volume": 44562.0}, {"date": "2026-01-28", "close": 202.39, "volume": 63314.0}, {"date": "2026-01-29", "close": 211.92, "volume": 144688.0}, {"date": "2026-01-30", "close": 203.96, "volume": 146238.0}, {"date": "2026-02-02", "close": 200.59, "volume": 235107.0}, {"date": "2026-02-03", "close": 197.43, "volume": 133886.0}, {"date": "2026-02-04", "close": 186.02, "volume": 136096.0}, {"date": "2026-02-05", "close": 185.0, "volume": 89395.0}, {"date": "2026-02-06", "close": 193.1, "volume": 88595.0}, {"date": "2026-02-09", "close": 201.45, "volume": 74910.0}, {"date": "2026-02-10", "close": 203.14, "volume": 90892.0}, {"date": "2026-02-11", "close": 190.47, "volume": 96305.0}, {"date": "2026-02-12", "close": 189.16, "volume": 131992.0}, {"date": "2026-02-13", "close": 186.43, "volume": 208787.0}, {"date": "2026-02-17", "close": 179.59, "volume": 184900.0}, {"date": "2026-02-18", "close": 187.74, "volume": 193861.0}, {"date": "2026-02-19", "close": 188.21, "volume": 155942.0}, {"date": "2026-02-20", "close": 190.04, "volume": 258426.0}, {"date": "2026-02-23", "close": 183.89, "volume": 155549.0}, {"date": "2026-02-24", "close": 180.81, "volume": 102658.0}, {"date": "2026-02-25", "close": 190.84, "volume": 271165.0}, {"date": "2026-02-26", "close": 188.38, "volume": 190738.0}, {"date": "2026-02-27", "close": 168.55, "volume": 249832.0}, {"date": "2026-03-02", "close": 179.28, "volume": 169792.0}, {"date": "2026-03-03", "close": 173.3, "volume": 533004.0}, {"date": "2026-03-04", "close": 179.66, "volume": 203081.0}, {"date": "2026-03-05", "close": 171.29, "volume": 183035.0}, {"date": "2026-03-06", "close": 163.27, "volume": 167511.0}, {"date": "2026-03-09", "close": 171.49, "volume": 467849.0}, {"date": "2026-03-10", "close": 169.29, "volume": 270889.0}, {"date": "2026-03-11", "close": 153.68, "volume": 278874.0}, {"date": "2026-03-12", "close": 115.15, "volume": 346822.0}, {"date": "2026-03-13", "close": 111.09, "volume": 448601.0}, {"date": "2026-03-16", "close": 124.42, "volume": 203392.0}, {"date": "2026-03-17", "close": 145.64, "volume": 245188.0}, {"date": "2026-03-18", "close": 154.32, "volume": 287202.0}, {"date": "2026-03-19", "close": 164.17, "volume": 330957.0}, {"date": "2026-03-20", "close": 160.96, "volume": 285280.0}, {"date": "2026-03-23", "close": 157.56, "volume": 345213.0}, {"date": "2026-03-24", "close": 156.33, "volume": 294174.0}, {"date": "2026-03-25", "close": 164.33, "volume": 287713.0}, {"date": "2026-03-26", "close": 159.12, "volume": 271233.0}, {"date": "2026-03-27", "close": 151.84, "volume": 182805.0}, {"date": "2026-03-30", "close": 152.34, "volume": 322886.0}, {"date": "2026-03-31", "close": 162.3, "volume": 224886.0}, {"date": "2026-04-01", "close": 162.68, "volume": 116673.0}, {"date": "2026-04-02", "close": 154.4, "volume": 169307.0}, {"date": "2026-04-06", "close": 148.75, "volume": 137074.0}, {"date": "2026-04-07", "close": 147.23, "volume": 88324.0}, {"date": "2026-04-08", "close": 156.92, "volume": 241491.0}, {"date": "2026-04-09", "close": 162.31, "volume": 224494.0}, {"date": "2026-04-10", "close": 158.67, "volume": 165237.0}, {"date": "2026-04-13", "close": 159.88, "volume": 100633.0}, {"date": "2026-04-14", "close": 153.0, "volume": 175128.0}, {"date": "2026-04-15", "close": 150.22, "volume": 136292.0}, {"date": "2026-04-16", "close": 147.08, "volume": 205818.0}, {"date": "2026-04-17", "close": 147.72, "volume": 246576.0}, {"date": "2026-04-20", "close": 146.98, "volume": 140289.0}, {"date": "2026-04-21", "close": 140.14, "volume": 259674.0}, {"date": "2026-04-22", "close": 143.14, "volume": 84046.0}, {"date": "2026-04-23", "close": 143.18, "volume": 61111.0}, {"date": "2026-04-24", "close": 138.46, "volume": 175580.0}, {"date": "2026-04-27", "close": 139.14, "volume": 95428.0}, {"date": "2026-04-28", "close": 134.11, "volume": 164979.0}, {"date": "2026-04-29", "close": 132.72, "volume": 130655.0}, {"date": "2026-04-30", "close": 136.09, "volume": 187123.0}, {"date": "2026-05-01", "close": 138.38, "volume": 160116.0}, {"date": "2026-05-04", "close": 137.02, "volume": 111650.0}, {"date": "2026-05-05", "close": 140.0, "volume": 143544.0}, {"date": "2026-05-06", "close": 139.65, "volume": 130642.0}, {"date": "2026-05-07", "close": 107.92, "volume": 278459.0}, {"date": "2026-05-08", "close": 110.94, "volume": 341641.0}, {"date": "2026-05-11", "close": 110.0, "volume": 220639.0}, {"date": "2026-05-12", "close": 107.06, "volume": 197028.0}, {"date": "2026-05-13", "close": 105.97, "volume": 172827.0}, {"date": "2026-05-14", "close": 106.78, "volume": 175049.0}, {"date": "2026-05-15", "close": 102.8, "volume": 248414.0}, {"date": "2026-05-18", "close": 109.29, "volume": 189220.0}, {"date": "2026-05-19", "close": 107.21, "volume": 188078.0}, {"date": "2026-05-20", "close": 110.44, "volume": 187540.0}, {"date": "2026-05-21", "close": 114.31, "volume": 207915.0}, {"date": "2026-05-22", "close": 112.73, "volume": 140186.0}, {"date": "2026-05-26", "close": 116.94, "volume": 124580.0}, {"date": "2026-05-27", "close": 114.84, "volume": 203633.0}, {"date": "2026-05-28", "close": 115.47, "volume": 203342.0}, {"date": "2026-05-29", "close": 118.98, "volume": 244131.0}, {"date": "2026-06-01", "close": 113.14, "volume": 145654.0}, {"date": "2026-06-02", "close": 113.46, "volume": 223994.0}, {"date": "2026-06-03", "close": 112.51, "volume": 234532.0}, {"date": "2026-06-04", "close": 116.97, "volume": 194747.0}, {"date": "2026-06-05", "close": 118.68, "volume": 151403.0}, {"date": "2026-06-08", "close": 118.31, "volume": 220282.0}, {"date": "2026-06-09", "close": 122.13, "volume": 178190.0}, {"date": "2026-06-10", "close": 120.39, "volume": 138275.0}, {"date": "2026-06-11", "close": 129.19, "volume": 248806.0}, {"date": "2026-06-12", "close": 131.81, "volume": 182279.0}, {"date": "2026-06-15", "close": 131.7, "volume": 212530.0}, {"date": "2026-06-16", "close": 124.31, "volume": 211351.0}, {"date": "2026-06-17", "close": 128.46, "volume": 151809.0}, {"date": "2026-06-18", "close": 128.76, "volume": 199226.0}, {"date": "2026-06-22", "close": 122.82, "volume": 181822.0}, {"date": "2026-06-23", "close": 123.9, "volume": 156944.0}, {"date": "2026-06-24", "close": 122.4, "volume": 181415.0}, {"date": "2026-06-25", "close": 125.06, "volume": 163610.0}, {"date": "2026-06-26", "close": 133.96, "volume": 225997.0}, {"date": "2026-06-29", "close": 138.87, "volume": 145431.0}, {"date": "2026-06-30", "close": 144.53, "volume": 253089.0}, {"date": "2026-07-01", "close": 143.66, "volume": 283293.0}, {"date": "2026-07-02", "close": 148.34, "volume": 167097.0}, {"date": "2026-07-06", "close": 156.65, "volume": 122254.0}, {"date": "2026-07-07", "close": 142.37, "volume": 159052.0}, {"date": "2026-07-08", "close": 140.75, "volume": 122839.0}, {"date": "2026-07-09", "close": 149.69, "volume": 142387.0}, {"date": "2026-07-10", "close": 141.97, "volume": 105185.0}, {"date": "2026-07-13", "close": 130.89, "volume": 153573.0}, {"date": "2026-07-14", "close": 135.89, "volume": 90691.0}, {"date": "2026-07-15", "close": 135.83, "volume": 158825.0}, {"date": "2026-07-16", "close": 134.54, "volume": 136513.0}, {"date": "2026-07-17", "close": 133.27, "volume": 112926.0}, {"date": "2026-07-20", "close": 133.46, "volume": 131117.0}, {"date": "2026-07-21", "close": 129.58, "volume": 141509.0}, {"date": "2026-07-22", "close": 126.76, "volume": 95693.0}, {"date": "2026-07-23", "close": 131.67, "volume": 132349.0}, {"date": "2026-07-24", "close": 131.68, "volume": 107653.0}, {"date": "2026-07-27", "close": 128.76, "volume": 135962.0}, {"date": "2026-07-28", "close": 133.11, "volume": 181761.0}, {"date": "2026-07-29", "close": 126.93, "volume": 195968.0}, {"date": "2026-07-30", "close": 126.72, "volume": 231436.0}, {"date": "2026-07-31", "close": 123.76, "volume": 136083.0}, {"date": "2026-08-03", "close": 133.72, "volume": 139827.0}, {"date": "2026-08-04", "close": 135.72, "volume": 175819.0}, {"date": "2026-08-05", "close": 136.14, "volume": 137018.0}, {"date": "2026-08-06", "close": 128.59, "volume": 154206.0}, {"date": "2026-08-07", "close": 129.45, "volume": 101726.0}, {"date": "2026-08-10", "close": 131.62, "volume": 108423.0}, {"date": "2026-08-11", "close": 132.37, "volume": 203467.0}, {"date": "2026-08-12", "close": 128.46, "volume": 146892.0}, {"date": "2026-08-13", "close": 131.31, "volume": 162799.0}, {"date": "2026-08-14", "close": 133.46, "volume": 144063.0}, {"date": "2026-08-17", "close": 136.86, "volume": 255566.0}, {"date": "2026-08-18", "close": 126.84, "volume": 162161.0}, {"date": "2026-08-19", "close": 117.84, "volume": 311764.0}, {"date": "2026-08-20", "close": 124.61, "volume": 181915.0}, {"date": "2026-08-21", "close": 127.63, "volume": 219851.0}], "refreshing": true}