{"ticker": "SLMT", "overview": {"cik": "1939965", "ticker": "SLMT", "name": "Brera Holdings PLC", "industry": "Finance Services", "country": "Ireland", "sic": "6199", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003774", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087863", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092599", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086170", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085240", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084024", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083332", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082254", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-27", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001875", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-07-24", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-081394", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077668", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081890", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072921", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072795", "price_sensitive": true}, {"form": "F-3", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072755", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072623", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-077206", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM 20-F", "accession": "0001213900-26-070267", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064274", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063233", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-063068", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-063067", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001213900-26-063066", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-29", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-063065", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-29", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-063064", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLMT", "has_prices": true, "as_of": "2026-09-22", "last": 4.22, "prev_close": 3.99, "change": 0.22999999999999954, "change_pct": 0.0576441102756891, "session_volume": 209017.0, "vwap_5": 3.5696239941741412, "vwap_20": 3.7269367073494664, "vwap_60": 4.452133366294611, "vwap_250": 36.60064705029932, "high_52w": 98.3, "low_52w": 2.93, "avg_volume_20": 108047.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-118836", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 18.33% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-118836-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "13DG-0001213900-26-092342", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 3.2% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-092342-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "13DG-0001213900-26-092279", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Alyazi Almheiri", "who_key": "Almheiri Alyazi", "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": "Ireland", "headline": "Almheiri Alyazi moves to a 2.9% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2125890/0001213900-26-092279-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001213900-26-092280", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 2.9% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-092280-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001172661-26-003774", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Ireland", "headline": "Alyeska Investment Group, L.P. moves to a 6.52% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003774-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001104659-26-092599", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "ARK Investment Management LLC moves to a 4.87% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-092599-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000921895-26-001875", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "BREA Holdings, LLC", "who_key": "BREA Holdings, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "BREA Holdings, LLC takes a 0.1% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2023889/0000921895-26-001875-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "0001213900-26-082254", "src": "INSIDERS", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Erez Simha", "who_key": "Simha Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "Director files routine paperwork on SLMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/000121390026082254/0001213900-26-082254-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143501}, {"id": "13DG-0001104659-26-081890", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "ARK Investment Management LLC moves to a 5.45% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-081890-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-077206", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 22.74% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-077206-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189581}, {"id": "13DG-0001104659-26-067415", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 22.74% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-067415-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "13DG-0001213900-26-063064", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "Brera Holdings PLC takes a 12.5% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-063064-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-21", "mins": 238541}, {"id": "13DG-0001213900-26-063065", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "Brera Holdings PLC takes a 12.5% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-063065-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-21", "mins": 238541}, {"id": "13DG-0001172661-26-002383", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Ireland", "headline": "Alyeska Investment Group, L.P. moves to a 8.76% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002383-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001729829-26-000005", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 3.6% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001729829-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001104659-26-040447", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC adjusts its stake in SLMT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-040447-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-118836", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 18.33% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-118836-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "13DG-0001213900-26-092342", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 3.2% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-092342-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "13DG-0001213900-26-092279", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Alyazi Almheiri", "who_key": "Almheiri Alyazi", "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": "Ireland", "headline": "Almheiri Alyazi moves to a 2.9% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2125890/0001213900-26-092279-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001213900-26-092280", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 2.9% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-092280-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001172661-26-003774", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Ireland", "headline": "Alyeska Investment Group, L.P. moves to a 6.52% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003774-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001104659-26-092599", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "ARK Investment Management LLC moves to a 4.87% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-092599-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000921895-26-001875", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "BREA Holdings, LLC", "who_key": "BREA Holdings, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "BREA Holdings, LLC takes a 0.1% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2023889/0000921895-26-001875-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0001104659-26-081890", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "ARK Investment Management LLC moves to a 5.45% passive stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-081890-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-077206", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 22.74% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-077206-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189581}, {"id": "13DG-0001213900-26-063064", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "Brera Holdings PLC takes a 12.5% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-063064-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-21", "mins": 238541}, {"id": "13DG-0001213900-26-063065", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Ireland", "headline": "Brera Holdings PLC takes a 12.5% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001213900-26-063065-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-21", "mins": 238541}, {"id": "13DG-0001104659-26-067415", "src": "13DG", "ticker": "SLMT", "cik": "1939965", "company": "Brera Holdings PLC", "company_raw": "Brera Holdings PLC", "who": "Brera Holdings PLC", "who_key": "Brera Holdings PLC", "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": "Ireland", "headline": "Brera Holdings PLC moves to a 22.74% activist stake in SLMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1939965/0001104659-26-067415-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brera Holdings PLC - Class B Ordinary Shares", "new_value": "Brera Holdings PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001939965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001939965", "applied": 1, "detected_at": "2026-10-27T18:07:17.349267"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003774", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087863", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092599", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086170", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085240", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084024", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083332", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082254", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-27", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001875", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-07-24", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-081394", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077668", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081890", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072921", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072795", "price_sensitive": true}, {"form": "F-3", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072755", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072623", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-077206", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM 20-F", "accession": "0001213900-26-070267", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064274", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063233", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-063068", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-063067", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001213900-26-063066", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-29", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-063065", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-29", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-063064", "price_sensitive": false}], "performance": {"ticker": "SLMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-27", "close": 482.0, "volume": 8466.0}, {"date": "2023-01-30", "close": 324.0, "volume": 4965.0}, {"date": "2023-01-31", "close": 258.0, "volume": 2605.0}, {"date": "2023-02-01", "close": 293.0, "volume": 3675.0}, {"date": "2023-02-02", "close": 300.0, "volume": 901.0}, {"date": "2023-02-03", "close": 275.0, "volume": 601.0}, {"date": "2023-02-06", "close": 286.0, "volume": 415.0}, {"date": "2023-02-07", "close": 265.0, "volume": 349.0}, {"date": "2023-02-08", "close": 235.0, "volume": 1080.0}, {"date": "2023-02-09", "close": 238.0, "volume": 3971.0}, {"date": "2023-02-10", "close": 282.0, "volume": 2577.0}, {"date": "2023-02-13", "close": 315.0, "volume": 869.0}, {"date": "2023-02-14", "close": 336.0, "volume": 893.0}, {"date": "2023-02-15", "close": 288.0, "volume": 1069.0}, {"date": "2023-02-16", "close": 260.0, "volume": 802.0}, {"date": "2023-02-17", "close": 270.0, "volume": 486.0}, {"date": "2023-02-21", "close": 288.0, "volume": 443.0}, {"date": "2023-02-22", "close": 272.0, "volume": 433.0}, {"date": "2023-02-23", "close": 280.0, "volume": 196.0}, {"date": "2023-02-24", "close": 285.0, "volume": 218.0}, {"date": "2023-02-27", "close": 295.76, "volume": 287.0}, {"date": "2023-02-28", "close": 297.0, "volume": 525.0}, {"date": "2023-03-01", "close": 295.0, "volume": 477.0}, {"date": "2023-03-02", "close": 297.0, "volume": 626.0}, {"date": "2023-03-03", "close": 324.0, "volume": 361.0}, {"date": "2023-03-06", "close": 293.0, "volume": 295.0}, {"date": "2023-03-07", "close": 295.01, "volume": 103.0}, {"date": "2023-03-08", "close": 291.67, "volume": 41.0}, {"date": "2023-03-09", "close": 318.0, "volume": 90.0}, {"date": "2023-03-10", "close": 310.0, "volume": 170.0}, {"date": "2023-03-13", "close": 322.0, "volume": 29.0}, {"date": "2023-03-14", "close": 270.0, "volume": 505.0}, {"date": "2023-03-15", "close": 300.0, "volume": 340.0}, {"date": "2023-03-16", "close": 305.0, "volume": 346.0}, {"date": "2023-03-17", "close": 315.0, "volume": 232.0}, {"date": "2023-03-20", "close": 318.0, "volume": 209.0}, {"date": "2023-03-21", "close": 347.0, "volume": 179.0}, {"date": "2023-03-22", "close": 354.0, "volume": 283.0}, {"date": "2023-03-23", "close": 373.0, "volume": 223.0}, {"date": "2023-03-24", "close": 395.0, "volume": 92.0}, {"date": "2023-03-27", "close": 395.0, "volume": 50.0}, {"date": "2023-03-28", "close": 355.0, "volume": 112.0}, {"date": "2023-03-29", "close": 366.0, "volume": 75.0}, {"date": "2023-03-30", "close": 361.0, "volume": 68.0}, {"date": "2023-03-31", "close": 315.0, "volume": 30.0}, {"date": "2023-04-03", "close": 375.0, "volume": 82.0}, {"date": "2023-04-04", "close": 362.0, "volume": 30.0}, {"date": "2023-04-05", "close": 398.0, "volume": 207.0}, {"date": "2023-04-06", "close": 375.0, "volume": 15.0}, {"date": "2023-04-10", "close": 397.0, "volume": 122.0}, {"date": "2023-04-11", "close": 420.0, "volume": 109.0}, {"date": "2023-04-12", "close": 380.0, "volume": 81.0}, {"date": "2023-04-13", "close": 405.0, "volume": 59.0}, {"date": "2023-04-14", "close": 376.0, "volume": 11.0}, {"date": "2023-04-17", "close": 380.0, "volume": 6.0}, {"date": "2023-04-18", "close": 370.0, "volume": 85.0}, {"date": "2023-04-19", "close": 287.0, "volume": 346.0}, {"date": "2023-04-20", "close": 285.0, "volume": 199.0}, {"date": "2023-04-21", "close": 300.0, "volume": 30.0}, {"date": "2023-04-24", "close": 311.0, "volume": 39.0}, {"date": "2023-04-25", "close": 311.0, "volume": 61.0}, {"date": "2023-04-26", "close": 280.0, "volume": 139.0}, {"date": "2023-04-27", "close": 300.0, "volume": 389.0}, {"date": "2023-04-28", "close": 296.0, "volume": 267.0}, {"date": "2023-05-01", "close": 289.0, "volume": 95.0}, {"date": "2023-05-02", "close": 289.42, "volume": 76.0}, {"date": "2023-05-03", "close": 257.0, "volume": 54.0}, {"date": "2023-05-04", "close": 242.0, "volume": 216.0}, {"date": "2023-05-05", "close": 239.0, "volume": 263.0}, {"date": "2023-05-08", "close": 238.0, "volume": 201.0}, {"date": "2023-05-09", "close": 242.0, "volume": 151.0}, {"date": "2023-05-10", "close": 286.0, "volume": 333.0}, {"date": "2023-05-11", "close": 255.0, "volume": 118.0}, {"date": "2023-05-12", "close": 239.0, "volume": 130.0}, {"date": "2023-05-15", "close": 237.42, "volume": 57.0}, {"date": "2023-05-16", "close": 241.0, "volume": 9.0}, {"date": "2023-05-17", "close": 240.0, "volume": 8.0}, {"date": "2023-05-18", "close": 238.0, "volume": 9.0}, {"date": "2023-05-19", "close": 226.0, "volume": 14.0}, {"date": "2023-05-22", "close": 230.06, "volume": 11.0}, {"date": "2023-05-23", "close": 245.0, "volume": 8.0}, {"date": "2023-05-24", "close": 234.0, "volume": 3.0}, {"date": "2023-05-25", "close": 244.5, "volume": 255.0}, {"date": "2023-05-26", "close": 250.0, "volume": 123.0}, {"date": "2023-05-30", "close": 256.0, "volume": 29.0}, {"date": "2023-05-31", "close": 250.0, "volume": 35.0}, {"date": "2023-06-01", "close": 251.0, "volume": 73.0}, {"date": "2023-06-02", "close": 251.0, "volume": 37.0}, {"date": "2023-06-05", "close": 248.0, "volume": 143.0}, {"date": "2023-06-06", "close": 237.0, "volume": 15787.0}, {"date": "2023-06-07", "close": 202.0, "volume": 1190.0}, {"date": "2023-06-08", "close": 186.0, "volume": 334.0}, {"date": "2023-06-09", "close": 184.01, "volume": 579.0}, {"date": "2023-06-12", "close": 176.0, "volume": 369.0}, {"date": "2023-06-13", "close": 179.0, "volume": 184.0}, {"date": "2023-06-14", "close": 176.0, "volume": 186.0}, {"date": "2023-06-15", "close": 182.0, "volume": 779.0}, {"date": "2023-06-16", "close": 190.0, "volume": 104.0}, {"date": "2023-06-20", "close": 196.0, "volume": 77.0}, {"date": "2023-06-21", "close": 208.0, "volume": 1385.0}, {"date": "2023-06-22", "close": 217.0, "volume": 2157.0}, {"date": "2023-06-23", "close": 220.0, "volume": 237.0}, {"date": "2023-06-26", "close": 213.72, "volume": 138.0}, {"date": "2023-06-27", "close": 225.01, "volume": 283.0}, {"date": "2023-06-28", "close": 240.0, "volume": 278.0}, {"date": "2023-06-29", "close": 249.0, "volume": 143.0}, {"date": "2023-06-30", "close": 250.0, "volume": 77.0}, {"date": "2023-07-03", "close": 240.01, "volume": 23.0}, {"date": "2023-07-05", "close": 247.0, "volume": 257.0}, {"date": "2023-07-06", "close": 229.0, "volume": 89.0}, {"date": "2023-07-07", "close": 236.0, "volume": 25.0}, {"date": "2023-07-10", "close": 236.0, "volume": 46.0}, {"date": "2023-07-11", "close": 227.0, "volume": 98.0}, {"date": "2023-07-12", "close": 232.5, "volume": 42.0}, {"date": "2023-07-13", "close": 226.0, "volume": 40.0}, {"date": "2023-07-14", "close": 237.5, "volume": 56.0}, {"date": "2023-07-17", "close": 226.55, "volume": 20.0}, {"date": "2023-07-18", "close": 230.0, "volume": 15.0}, {"date": "2023-07-19", "close": 232.0, "volume": 16.0}, {"date": "2023-07-20", "close": 225.0, "volume": 23.0}, {"date": "2023-07-21", "close": 235.5, "volume": 13.0}, {"date": "2023-07-24", "close": 225.0, "volume": 65.0}, {"date": "2023-07-25", "close": 208.0, "volume": 63.0}, {"date": "2023-07-26", "close": 198.5, "volume": 143.0}, {"date": "2023-07-27", "close": 178.0, "volume": 108.0}, {"date": "2023-07-28", "close": 186.0, "volume": 22.0}, {"date": "2023-07-31", "close": 170.0, "volume": 40.0}, {"date": "2023-08-01", "close": 152.0, "volume": 215.0}, {"date": "2023-08-02", "close": 152.0, "volume": 4.0}, {"date": "2023-08-03", "close": 162.0, "volume": 54.0}, {"date": "2023-08-04", "close": 163.0, "volume": 24.0}, {"date": "2023-08-07", "close": 162.0, "volume": 3.0}, {"date": "2023-08-08", "close": 162.0, "volume": null}, {"date": "2023-08-09", "close": 160.0, "volume": 91.0}, {"date": "2023-08-10", "close": 167.0, "volume": 37.0}, {"date": "2023-08-11", "close": 168.0, "volume": 6.0}, {"date": "2023-08-14", "close": 174.0, "volume": 29.0}, {"date": "2023-08-15", "close": 169.0, "volume": 38.0}, {"date": "2023-08-16", "close": 175.0, "volume": 62.0}, {"date": "2023-08-17", "close": 169.0, "volume": 12.0}, {"date": "2023-08-18", "close": 184.0, "volume": 36.0}, {"date": "2023-08-21", "close": 177.0, "volume": 17.0}, {"date": "2023-08-22", "close": 177.0, "volume": null}, {"date": "2023-08-23", "close": 171.0, "volume": 8.0}, {"date": "2023-08-24", "close": 154.0, "volume": 107.0}, {"date": "2023-08-25", "close": 159.99, "volume": 42.0}, {"date": "2023-08-28", "close": 157.0, "volume": 80.0}, {"date": "2023-08-29", "close": 148.0, "volume": 150.0}, {"date": "2023-08-30", "close": 143.0, "volume": 103.0}, {"date": "2023-08-31", "close": 148.0, "volume": 426.0}, {"date": "2023-09-01", "close": 150.0, "volume": 19.0}, {"date": "2023-09-05", "close": 151.0, "volume": 102.0}, {"date": "2023-09-06", "close": 145.0, "volume": 14.0}, {"date": "2023-09-07", "close": 132.0, "volume": 124.0}, {"date": "2023-09-08", "close": 139.0, "volume": 151.0}, {"date": "2023-09-11", "close": 138.0, "volume": 177.0}, {"date": "2023-09-12", "close": 135.0, "volume": 117.0}, {"date": "2023-09-13", "close": 135.0, "volume": null}, {"date": "2023-09-14", "close": 142.97, "volume": 75.0}, {"date": "2023-09-15", "close": 122.0, "volume": 54.0}, {"date": "2023-09-18", "close": 125.0, "volume": 369.0}, {"date": "2023-09-19", "close": 121.0, "volume": 20.0}, {"date": "2023-09-20", "close": 115.0, "volume": 9.0}, {"date": "2023-09-21", "close": 113.0, "volume": 15.0}, {"date": "2023-09-22", "close": 113.0, "volume": null}, {"date": "2023-09-25", "close": 120.0, "volume": 1.0}, {"date": "2023-09-26", "close": 120.0, "volume": null}, {"date": "2023-09-27", "close": 100.0, "volume": 129.0}, {"date": "2023-09-28", "close": 91.0, "volume": 128.0}, {"date": "2023-09-29", "close": 95.5101, "volume": 8.0}, {"date": "2023-10-02", "close": 95.5101, "volume": null}, {"date": "2023-10-03", "close": 91.0, "volume": 10.0}, {"date": "2023-10-04", "close": 91.0, "volume": 5.0}, {"date": "2023-10-05", "close": 91.0, "volume": null}, {"date": "2023-10-06", "close": 97.5, "volume": 5.0}, {"date": "2023-10-09", "close": 94.0, "volume": 4.0}, {"date": "2023-10-10", "close": 93.0, "volume": 10.0}, {"date": "2023-10-11", "close": 103.0, "volume": 46.0}, {"date": "2023-10-12", "close": 96.35, "volume": 10.0}, {"date": "2023-10-13", "close": 104.0, "volume": 2.0}, {"date": "2023-10-16", "close": 96.0, "volume": 5.0}, {"date": "2023-10-17", "close": 96.0, "volume": null}, {"date": "2023-10-18", "close": 96.0, "volume": null}, {"date": "2023-10-19", "close": 96.0, "volume": null}, {"date": "2023-10-20", "close": 96.0, "volume": 24.0}, {"date": "2023-10-23", "close": 83.0, "volume": 42.0}, {"date": "2023-10-24", "close": 62.0201, "volume": 120.0}, {"date": "2023-10-25", "close": 69.91, "volume": 8.0}, {"date": "2023-10-26", "close": 62.02, "volume": 24.0}, {"date": "2023-10-27", "close": 70.0, "volume": 304.0}, {"date": "2023-10-30", "close": 74.0, "volume": 28.0}, {"date": "2023-10-31", "close": 70.0, "volume": 43.0}, {"date": "2023-11-01", "close": 63.01, "volume": 33.0}, {"date": "2023-11-02", "close": 62.02, "volume": 16.0}, {"date": "2023-11-03", "close": 62.02, "volume": null}, {"date": "2023-11-06", "close": 67.7, "volume": 19.0}, {"date": "2023-11-07", "close": 69.6271, "volume": 4.0}, {"date": "2023-11-08", "close": 71.4, "volume": 20.0}, {"date": "2023-11-09", "close": 67.75, "volume": 9.0}, {"date": "2023-11-10", "close": 63.2008, "volume": 17.0}, {"date": "2023-11-13", "close": 66.0, "volume": 23.0}, {"date": "2023-11-14", "close": 67.9899, "volume": 21.0}, {"date": "2023-11-15", "close": 68.7, "volume": 68.0}, {"date": "2023-11-16", "close": 77.99, "volume": 152.0}, {"date": "2023-11-17", "close": 71.1, "volume": 31.0}, {"date": "2023-11-20", "close": 80.31, "volume": 18.0}, {"date": "2023-11-21", "close": 79.9, "volume": 17.0}, {"date": "2023-11-22", "close": 79.9, "volume": null}, {"date": "2023-11-24", "close": 72.27, "volume": 4.0}, {"date": "2023-11-27", "close": 62.02, "volume": 38.0}, {"date": "2023-11-28", "close": 57.0, "volume": 107.0}, {"date": "2023-11-29", "close": 67.99, "volume": 8.0}, {"date": "2023-11-30", "close": 64.21, "volume": 12.0}, {"date": "2023-12-01", "close": 64.35, "volume": 11.0}, {"date": "2023-12-04", "close": 64.35, "volume": null}, {"date": "2023-12-05", "close": 64.35, "volume": 7.0}, {"date": "2023-12-06", "close": 52.58, "volume": 3.0}, {"date": "2023-12-07", "close": 55.05, "volume": 8.0}, {"date": "2023-12-08", "close": 56.6278, "volume": 23.0}, {"date": "2023-12-11", "close": 59.0, "volume": 13.0}, {"date": "2023-12-12", "close": 55.06, "volume": 26.0}, {"date": "2023-12-13", "close": 58.8, "volume": 22.0}, {"date": "2023-12-14", "close": 55.05, "volume": 31.0}, {"date": "2023-12-15", "close": 55.05, "volume": null}, {"date": "2023-12-18", "close": 55.05, "volume": 15.0}, {"date": "2023-12-19", "close": 55.8123, "volume": 35.0}, {"date": "2023-12-20", "close": 55.8123, "volume": null}, {"date": "2023-12-21", "close": 55.5, "volume": 6.0}, {"date": "2023-12-22", "close": 66.0, "volume": 47.0}, {"date": "2023-12-26", "close": 72.97, "volume": 48.0}, {"date": "2023-12-27", "close": 74.3697, "volume": 41.0}, {"date": "2023-12-28", "close": 78.77, "volume": 7.0}, {"date": "2023-12-29", "close": 65.56, "volume": 158.0}, {"date": "2024-01-02", "close": 69.0, "volume": 11.0}, {"date": "2024-01-03", "close": 86.2, "volume": 3696.0}, {"date": "2024-01-04", "close": 79.9144, "volume": 357.0}, {"date": "2024-01-05", "close": 73.0, "volume": 136.0}, {"date": "2024-01-08", "close": 71.72, "volume": 53.0}, {"date": "2024-01-09", "close": 75.0, "volume": 19.0}, {"date": "2024-01-10", "close": 75.0, "volume": 68.0}, {"date": "2024-01-11", "close": 78.42, "volume": 43.0}, {"date": "2024-01-12", "close": 87.0, "volume": 220.0}, {"date": "2024-01-16", "close": 103.0, "volume": 537.0}, {"date": "2024-01-17", "close": 107.0, "volume": 307.0}, {"date": "2024-01-18", "close": 120.0, "volume": 263.0}, {"date": "2024-01-19", "close": 129.03, "volume": 356.0}, {"date": "2024-01-22", "close": 217.0, "volume": 34850.0}, {"date": "2024-01-23", "close": 227.0, "volume": 9892.0}, {"date": "2024-01-24", "close": 216.0, "volume": 4128.0}, {"date": "2024-01-25", "close": 198.4, "volume": 2061.0}, {"date": "2024-01-26", "close": 177.0, "volume": 1274.0}, {"date": "2024-01-29", "close": 131.01, "volume": 2672.0}, {"date": "2024-01-30", "close": 110.0, "volume": 511.0}, {"date": "2024-01-31", "close": 108.29, "volume": 127.0}, {"date": "2024-02-01", "close": 107.5, "volume": 205.0}, {"date": "2024-02-02", "close": 103.5, "volume": 163.0}, {"date": "2024-02-05", "close": 103.99, "volume": 179.0}, {"date": "2024-02-06", "close": 101.0, "volume": 66.0}, {"date": "2024-02-07", "close": 102.0, "volume": 96.0}, {"date": "2024-02-08", "close": 103.0, "volume": 183.0}, {"date": "2024-02-09", "close": 107.0, "volume": 74.0}, {"date": "2024-02-12", "close": 107.99, "volume": 47.0}, {"date": "2024-02-13", "close": 107.45, "volume": 44574.0}, {"date": "2024-02-14", "close": 165.0, "volume": 276477.0}, {"date": "2024-02-15", "close": 146.0, "volume": 9846.0}, {"date": "2024-02-16", "close": 132.0, "volume": 3730.0}, {"date": "2024-02-20", "close": 116.27, "volume": 2037.0}, {"date": "2024-02-21", "close": 134.0, "volume": 27909.0}, {"date": "2024-02-22", "close": 125.0, "volume": 2095.0}, {"date": "2024-02-23", "close": 110.0, "volume": 1568.0}, {"date": "2024-02-26", "close": 103.0, "volume": 16773.0}, {"date": "2024-02-27", "close": 113.0, "volume": 2590.0}, {"date": "2024-02-28", "close": 112.0, "volume": 1512.0}, {"date": "2024-02-29", "close": 108.0, "volume": 520.0}, {"date": "2024-03-01", "close": 110.0, "volume": 566.0}, {"date": "2024-03-04", "close": 100.0, "volume": 793.0}, {"date": "2024-03-05", "close": 94.0, "volume": 313.0}, {"date": "2024-03-06", "close": 102.0, "volume": 22394.0}, {"date": "2024-03-07", "close": 195.0, "volume": 573571.0}, {"date": "2024-03-08", "close": 152.0, "volume": 17306.0}, {"date": "2024-03-11", "close": 166.0, "volume": 9314.0}, {"date": "2024-03-12", "close": 135.0, "volume": 3073.0}, {"date": "2024-03-13", "close": 155.0, "volume": 3135.0}, {"date": "2024-03-14", "close": 145.0, "volume": 1110.0}, {"date": "2024-03-15", "close": 156.0, "volume": 3334.0}, {"date": "2024-03-18", "close": 162.0, "volume": 999.0}, {"date": "2024-03-19", "close": 168.0, "volume": 983.0}, {"date": "2024-03-20", "close": 178.0, "volume": 4295.0}, {"date": "2024-03-21", "close": 162.0, "volume": 1971.0}, {"date": "2024-03-22", "close": 142.0, "volume": 1340.0}, {"date": "2024-03-25", "close": 146.0, "volume": 774.0}, {"date": "2024-03-26", "close": 124.0, "volume": 2782.0}, {"date": "2024-03-27", "close": 116.5, "volume": 1406.0}, {"date": "2024-03-28", "close": 129.0, "volume": 2349.0}, {"date": "2024-04-01", "close": 129.0, "volume": 655.0}, {"date": "2024-04-02", "close": 124.0, "volume": 521.0}, {"date": "2024-04-03", "close": 129.0, "volume": 997.0}, {"date": "2024-04-04", "close": 135.0, "volume": 978.0}, {"date": "2024-04-05", "close": 133.0, "volume": 661.0}, {"date": "2024-04-08", "close": 140.0, "volume": 556.0}, {"date": "2024-04-09", "close": 143.0, "volume": 1408.0}, {"date": "2024-04-10", "close": 137.0, "volume": 356.0}, {"date": "2024-04-11", "close": 146.95, "volume": 703.0}, {"date": "2024-04-12", "close": 149.04, "volume": 649.0}, {"date": "2024-04-15", "close": 140.0, "volume": 501.0}, {"date": "2024-04-16", "close": 135.0, "volume": 248.0}, {"date": "2024-04-17", "close": 127.41, "volume": 409.0}, {"date": "2024-04-18", "close": 128.15, "volume": 408.0}, {"date": "2024-04-19", "close": 129.08, "volume": 524.0}, {"date": "2024-04-22", "close": 127.01, "volume": 845.0}, {"date": "2024-04-23", "close": 139.0, "volume": 669.0}, {"date": "2024-04-24", "close": 140.0, "volume": 169.0}, {"date": "2024-04-25", "close": 141.0, "volume": 674.0}, {"date": "2024-04-26", "close": 140.0, "volume": 195.0}, {"date": "2024-04-29", "close": 142.83, "volume": 319.0}, {"date": "2024-04-30", "close": 134.0, "volume": 205.0}, {"date": "2024-05-01", "close": 125.0, "volume": 794.0}, {"date": "2024-05-02", "close": 125.5, "volume": 300.0}, {"date": "2024-05-03", "close": 125.0, "volume": 266.0}, {"date": "2024-05-06", "close": 130.0, "volume": 221.0}, {"date": "2024-05-07", "close": 124.0, "volume": 200.0}, {"date": "2024-05-08", "close": 120.0, "volume": 218.0}, {"date": "2024-05-09", "close": 120.0, "volume": 198.0}, {"date": "2024-05-10", "close": 117.0, "volume": 266.0}, {"date": "2024-05-13", "close": 117.0, "volume": 126.0}, {"date": "2024-05-14", "close": 112.0, "volume": 275.0}, {"date": "2024-05-15", "close": 113.0, "volume": 122.0}, {"date": "2024-05-16", "close": 114.0, "volume": 209.0}, {"date": "2024-05-17", "close": 112.0, "volume": 123.0}, {"date": "2024-05-20", "close": 107.0, "volume": 122.0}, {"date": "2024-05-21", "close": 112.0, "volume": 1091.0}, {"date": "2024-05-22", "close": 111.5, "volume": 94.0}, {"date": "2024-05-23", "close": 107.0, "volume": 171.0}, {"date": "2024-05-24", "close": 107.0, "volume": 332.0}, {"date": "2024-05-28", "close": 101.0, "volume": 140.0}, {"date": "2024-05-29", "close": 100.58, "volume": 403.0}, {"date": "2024-05-30", "close": 103.0, "volume": 899.0}, {"date": "2024-05-31", "close": 97.99, "volume": 325.0}, {"date": "2024-06-03", "close": 98.0, "volume": 119.0}, {"date": "2024-06-04", "close": 97.27, "volume": 229.0}, {"date": "2024-06-05", "close": 102.17, "volume": 110.0}, {"date": "2024-06-06", "close": 98.89, "volume": 138.0}, {"date": "2024-06-07", "close": 93.89, "volume": 254.0}, {"date": "2024-06-10", "close": 98.76, "volume": 650.0}, {"date": "2024-06-11", "close": 98.709, "volume": 40.0}, {"date": "2024-06-12", "close": 97.99, "volume": 85.0}, {"date": "2024-06-13", "close": 95.0, "volume": 608.0}, {"date": "2024-06-14", "close": 93.5, "volume": 54.0}, {"date": "2024-06-17", "close": 84.77, "volume": 335.0}, {"date": "2024-06-18", "close": 75.0, "volume": 727.0}, {"date": "2024-06-20", "close": 84.2, "volume": 145.0}, {"date": "2024-06-21", "close": 80.99, "volume": 272.0}, {"date": "2024-06-24", "close": 81.11, "volume": 58.0}, {"date": "2024-06-25", "close": 74.22, "volume": 343.0}, {"date": "2024-06-26", "close": 78.0, "volume": 81.0}, {"date": "2024-06-27", "close": 80.01, "volume": 313.0}, {"date": "2024-06-28", "close": 83.0, "volume": 181.0}, {"date": "2024-07-01", "close": 78.08, "volume": 167.0}, {"date": "2024-07-02", "close": 74.74, "volume": 96.0}, {"date": "2024-07-03", "close": 78.75, "volume": 17.0}, {"date": "2024-07-05", "close": 81.99, "volume": 140.0}, {"date": "2024-07-08", "close": 75.01, "volume": 59.0}, {"date": "2024-07-09", "close": 76.98, "volume": 34.0}, {"date": "2024-07-10", "close": 75.0, "volume": 180.0}, {"date": "2024-07-11", "close": 73.5, "volume": 145.0}, {"date": "2024-07-12", "close": 71.5001, "volume": 116.0}, {"date": "2024-07-15", "close": 70.08, "volume": 209.0}, {"date": "2024-07-16", "close": 70.12, "volume": 56.0}, {"date": "2024-07-17", "close": 72.1, "volume": 31.0}, {"date": "2024-07-18", "close": 70.28, "volume": 85.0}, {"date": "2024-07-19", "close": 67.95, "volume": 58.0}, {"date": "2024-07-22", "close": 73.71, "volume": 1810.0}, {"date": "2024-07-23", "close": 73.63, "volume": 24329.0}, {"date": "2024-07-24", "close": 64.13, "volume": 837.0}, {"date": "2024-07-25", "close": 65.0, "volume": 490.0}, {"date": "2024-07-26", "close": 66.46, "volume": 258.0}, {"date": "2024-07-29", "close": 64.5001, "volume": 213.0}, {"date": "2024-07-30", "close": 61.0, "volume": 351.0}, {"date": "2024-07-31", "close": 65.0, "volume": 37.0}, {"date": "2024-08-01", "close": 62.99, "volume": 111.0}, {"date": "2024-08-02", "close": 60.38, "volume": 39.0}, {"date": "2024-08-05", "close": 60.0, "volume": 590.0}, {"date": "2024-08-06", "close": 55.91, "volume": 140.0}, {"date": "2024-08-07", "close": 56.0, "volume": 127.0}, {"date": "2024-08-08", "close": 62.99, "volume": 59.0}, {"date": "2024-08-09", "close": 63.37, "volume": 115.0}, {"date": "2024-08-12", "close": 62.24, "volume": 52.0}, {"date": "2024-08-13", "close": 60.0, "volume": 157.0}, {"date": "2024-08-14", "close": 64.0, "volume": 56.0}, {"date": "2024-08-15", "close": 60.0, "volume": 81.0}, {"date": "2024-08-16", "close": 61.9, "volume": 24.0}, {"date": "2024-08-19", "close": 63.32, "volume": 203.0}, {"date": "2024-08-20", "close": 63.33, "volume": 34.0}, {"date": "2024-08-21", "close": 63.6, "volume": 78.0}, {"date": "2024-08-22", "close": 65.0, "volume": 80.0}, {"date": "2024-08-23", "close": 65.21, "volume": 69.0}, {"date": "2024-08-26", "close": 71.0, "volume": 502.0}, {"date": "2024-08-27", "close": 95.01, "volume": 6934.0}, {"date": "2024-08-28", "close": 75.0, "volume": 2449.0}, {"date": "2024-08-29", "close": 73.0251, "volume": 1423.0}, {"date": "2024-08-30", "close": 75.0, "volume": 86.0}, {"date": "2024-09-03", "close": 71.01, "volume": 75.0}, {"date": "2024-09-04", "close": 72.0, "volume": 65.0}, {"date": "2024-09-05", "close": 71.01, "volume": 59.0}, {"date": "2024-09-06", "close": 72.0, "volume": 276.0}, {"date": "2024-09-09", "close": 81.74, "volume": 496.0}, {"date": "2024-09-10", "close": 80.01, "volume": 263.0}, {"date": "2024-09-11", "close": 83.07, "volume": 141.0}, {"date": "2024-09-12", "close": 78.21, "volume": 92.0}, {"date": "2024-09-13", "close": 75.01, "volume": 145.0}, {"date": "2024-09-16", "close": 75.0001, "volume": 60.0}, {"date": "2024-09-17", "close": 75.1, "volume": 46.0}, {"date": "2024-09-18", "close": 77.14, "volume": 289.0}, {"date": "2024-09-19", "close": 77.0, "volume": 374.0}, {"date": "2024-09-20", "close": 77.0, "volume": 44.0}, {"date": "2024-09-23", "close": 75.1, "volume": 85.0}, {"date": "2024-09-24", "close": 73.0, "volume": 151.0}, {"date": "2024-09-25", "close": 84.05, "volume": 109536.0}, {"date": "2024-09-26", "close": 90.0, "volume": 5117.0}, {"date": "2024-09-27", "close": 89.55, "volume": 1102.0}, {"date": "2024-09-30", "close": 88.9999, "volume": 799.0}, {"date": "2024-10-01", "close": 83.0, "volume": 228.0}, {"date": "2024-10-02", "close": 77.04, "volume": 368.0}, {"date": "2024-10-03", "close": 76.0, "volume": 180.0}, {"date": "2024-10-04", "close": 74.98, "volume": 477.0}, {"date": "2024-10-07", "close": 69.0, "volume": 241.0}, {"date": "2024-10-08", "close": 62.5, "volume": 619.0}, {"date": "2024-10-09", "close": 60.01, "volume": 242.0}, {"date": "2024-10-10", "close": 64.49, "volume": 221.0}, {"date": "2024-10-11", "close": 64.0, "volume": 409.0}, {"date": "2024-10-14", "close": 69.0, "volume": 331.0}, {"date": "2024-10-15", "close": 68.0, "volume": 234.0}, {"date": "2024-10-16", "close": 69.66, "volume": 133950.0}, {"date": "2024-10-17", "close": 102.0, "volume": 426650.0}, {"date": "2024-10-18", "close": 113.0, "volume": 18613.0}, {"date": "2024-10-21", "close": 121.0, "volume": 8147.0}, {"date": "2024-10-22", "close": 110.0, "volume": 2733.0}, {"date": "2024-10-23", "close": 104.0, "volume": 1982.0}, {"date": "2024-10-24", "close": 94.0, "volume": 1982.0}, {"date": "2024-10-25", "close": 92.995, "volume": 1711.0}, {"date": "2024-10-28", "close": 92.0, "volume": 1490.0}, {"date": "2024-10-29", "close": 89.6, "volume": 811.0}, {"date": "2024-10-30", "close": 85.0, "volume": 744.0}, {"date": "2024-10-31", "close": 86.0, "volume": 298.0}, {"date": "2024-11-01", "close": 82.21, "volume": 248.0}, {"date": "2024-11-04", "close": 89.0, "volume": 16772.0}, {"date": "2024-11-05", "close": 89.99, "volume": 4069.0}, {"date": "2024-11-06", "close": 85.68, "volume": 2062.0}, {"date": "2024-11-07", "close": 82.99, "volume": 530.0}, {"date": "2024-11-08", "close": 81.4, "volume": 576.0}, {"date": "2024-11-11", "close": 81.39, "volume": 681.0}, {"date": "2024-11-12", "close": 80.99, "volume": 752.0}, {"date": "2024-11-13", "close": 76.0, "volume": 140.0}, {"date": "2024-11-14", "close": 77.0, "volume": 185.0}, {"date": "2024-11-15", "close": 71.13, "volume": 122.0}, {"date": "2024-11-18", "close": 64.19, "volume": 567.0}, {"date": "2024-11-19", "close": 62.99, "volume": 146.0}, {"date": "2024-11-20", "close": 56.0, "volume": 5295.0}, {"date": "2024-11-21", "close": 60.0, "volume": 827.0}, {"date": "2024-11-22", "close": 58.04, "volume": 650.0}, {"date": "2024-11-25", "close": 64.9, "volume": 998.0}, {"date": "2024-11-26", "close": 64.6, "volume": 333.0}, {"date": "2024-11-27", "close": 67.67, "volume": 346.0}, {"date": "2024-11-29", "close": 85.0, "volume": 11337.0}, {"date": "2024-12-02", "close": 82.8, "volume": 58132.0}, {"date": "2024-12-03", "close": 69.83, "volume": 5393.0}, {"date": "2024-12-04", "close": 70.25, "volume": 2428.0}, {"date": "2024-12-05", "close": 65.02, "volume": 1597.0}, {"date": "2024-12-06", "close": 61.56, "volume": 2687.0}, {"date": "2024-12-09", "close": 68.01, "volume": 3346.0}, {"date": "2024-12-10", "close": 70.0, "volume": 1239.0}, {"date": "2024-12-11", "close": 68.01, "volume": 1275.0}, {"date": "2024-12-12", "close": 66.51, "volume": 859.0}, {"date": "2024-12-13", "close": 68.41, "volume": 928.0}, {"date": "2024-12-16", "close": 69.0, "volume": 1397.0}, {"date": "2024-12-17", "close": 68.1, "volume": 582.0}, {"date": "2024-12-18", "close": 64.18, "volume": 967.0}, {"date": "2024-12-19", "close": 64.55, "volume": 526.0}, {"date": "2024-12-20", "close": 78.0, "volume": 9707.0}, {"date": "2024-12-23", "close": 70.05, "volume": 1497.0}, {"date": "2024-12-24", "close": 100.0, "volume": 127994.0}, {"date": "2024-12-26", "close": 80.0, "volume": 18174.0}, {"date": "2024-12-27", "close": 83.4, "volume": 7920.0}, {"date": "2024-12-30", "close": 73.86, "volume": 2746.0}, {"date": "2024-12-31", "close": 82.3, "volume": 61825.0}, {"date": "2025-01-02", "close": 78.5, "volume": 5628.0}, {"date": "2025-01-03", "close": 85.0, "volume": 4246.0}, {"date": "2025-01-06", "close": 85.0, "volume": 2875.0}, {"date": "2025-01-07", "close": 82.39, "volume": 1230.0}, {"date": "2025-01-08", "close": 85.727, "volume": 8673.0}, {"date": "2025-01-10", "close": 79.0, "volume": 3839.0}, {"date": "2025-01-13", "close": 79.0, "volume": 1129.0}, {"date": "2025-01-14", "close": 81.0, "volume": 666.0}, {"date": "2025-01-15", "close": 79.0, "volume": 489.0}, {"date": "2025-01-16", "close": 79.94, "volume": 349.0}, {"date": "2025-01-17", "close": 79.64, "volume": 517.0}, {"date": "2025-01-21", "close": 78.0, "volume": 372.0}, {"date": "2025-01-22", "close": 76.0, "volume": 293.0}, {"date": "2025-01-23", "close": 71.9, "volume": 679.0}, {"date": "2025-01-24", "close": 74.73, "volume": 340.0}, {"date": "2025-01-27", "close": 72.0, "volume": 410.0}, {"date": "2025-01-28", "close": 74.0, "volume": 158.0}, {"date": "2025-01-29", "close": 73.17, "volume": 223.0}, {"date": "2025-01-30", "close": 73.17, "volume": 554.0}, {"date": "2025-01-31", "close": 68.29, "volume": 459.0}, {"date": "2025-02-03", "close": 64.34, "volume": 693.0}, {"date": "2025-02-04", "close": 64.0, "volume": 602.0}, {"date": "2025-02-05", "close": 66.49, "volume": 274.0}, {"date": "2025-02-06", "close": 65.0, "volume": 173.0}, {"date": "2025-02-07", "close": 64.1, "volume": 117.0}, {"date": "2025-02-10", "close": 62.0101, "volume": 907.0}, {"date": "2025-02-11", "close": 61.02, "volume": 149.0}, {"date": "2025-02-12", "close": 63.01, "volume": 566.0}, {"date": "2025-02-13", "close": 63.0, "volume": 286.0}, {"date": "2025-02-14", "close": 62.49, "volume": 142.0}, {"date": "2025-02-18", "close": 61.0101, "volume": 168.0}, {"date": "2025-02-19", "close": 65.8, "volume": 2441.0}, {"date": "2025-02-20", "close": 64.94, "volume": 497.0}, {"date": "2025-02-21", "close": 65.0, "volume": 786.0}, {"date": "2025-02-24", "close": 63.13, "volume": 47370.0}, {"date": "2025-02-25", "close": 94.06, "volume": 770777.0}, {"date": "2025-02-26", "close": 67.8, "volume": 14783.0}, {"date": "2025-02-27", "close": 68.0, "volume": 3271.0}, {"date": "2025-02-28", "close": 66.0, "volume": 1556.0}, {"date": "2025-03-03", "close": 61.2001, "volume": 2458.0}, {"date": "2025-03-04", "close": 63.89, "volume": 1807.0}, {"date": "2025-03-05", "close": 60.7, "volume": 1852.0}, {"date": "2025-03-06", "close": 63.0, "volume": 1111.0}, {"date": "2025-03-07", "close": 61.51, "volume": 792.0}, {"date": "2025-03-10", "close": 76.5, "volume": 4009.0}, {"date": "2025-03-11", "close": 66.21, "volume": 548.0}, {"date": "2025-03-12", "close": 68.9799, "volume": 542.0}, {"date": "2025-03-13", "close": 72.43, "volume": 439.0}, {"date": "2025-03-14", "close": 67.51, "volume": 324.0}, {"date": "2025-03-17", "close": 65.72, "volume": 280.0}, {"date": "2025-03-18", "close": 63.0, "volume": 4585.0}, {"date": "2025-03-19", "close": 68.78, "volume": 13121.0}, {"date": "2025-03-20", "close": 70.5, "volume": 4866.0}, {"date": "2025-03-21", "close": 70.25, "volume": 2730.0}, {"date": "2025-03-24", "close": 70.0, "volume": 498.0}, {"date": "2025-03-25", "close": 70.0, "volume": 656.0}, {"date": "2025-03-26", "close": 70.0, "volume": 756.0}, {"date": "2025-03-27", "close": 70.5449, "volume": 143.0}, {"date": "2025-03-28", "close": 67.98, "volume": 247.0}, {"date": "2025-03-31", "close": 65.4, "volume": 1062.0}, {"date": "2025-04-01", "close": 68.02, "volume": 13547.0}, {"date": "2025-04-02", "close": 69.4, "volume": 1656.0}, {"date": "2025-04-03", "close": 67.3, "volume": 419.0}, {"date": "2025-04-04", "close": 68.0, "volume": 342.0}, {"date": "2025-04-07", "close": 65.01, "volume": 528.0}, {"date": "2025-04-08", "close": 70.99, "volume": 2120.0}, {"date": "2025-04-09", "close": 70.0, "volume": 545.0}, {"date": "2025-04-10", "close": 67.5, "volume": 576.0}, {"date": "2025-04-11", "close": 69.77, "volume": 170.0}, {"date": "2025-04-14", "close": 69.4699, "volume": 485.0}, {"date": "2025-04-15", "close": 68.41, "volume": 334.0}, {"date": "2025-04-16", "close": 65.0, "volume": 571.0}, {"date": "2025-04-17", "close": 65.0, "volume": 519.0}, {"date": "2025-04-21", "close": 65.6547, "volume": 844.0}, {"date": "2025-04-22", "close": 65.65, "volume": 2336.0}, {"date": "2025-04-23", "close": 69.78, "volume": 1427.0}, {"date": "2025-04-24", "close": 68.27, "volume": 619.0}, {"date": "2025-04-25", "close": 69.4, "volume": 289.0}, {"date": "2025-04-28", "close": 73.0, "volume": 1171.0}, {"date": "2025-04-29", "close": 70.02, "volume": 207.0}, {"date": "2025-04-30", "close": 70.08, "volume": 196.0}, {"date": "2025-05-01", "close": 71.04, "volume": 613.0}, {"date": "2025-05-02", "close": 73.6, "volume": 324.0}, {"date": "2025-05-05", "close": 73.64, "volume": 512.0}, {"date": "2025-05-06", "close": 70.73, "volume": 383.0}, {"date": "2025-05-07", "close": 70.0, "volume": 311.0}, {"date": "2025-05-08", "close": 70.5, "volume": 593.0}, {"date": "2025-05-09", "close": 67.21, "volume": 380.0}, {"date": "2025-05-12", "close": 68.68, "volume": 549.0}, {"date": "2025-05-13", "close": 66.31, "volume": 572.0}, {"date": "2025-05-14", "close": 64.0101, "volume": 1662.0}, {"date": "2025-05-15", "close": 65.96, "volume": 546.0}, {"date": "2025-05-16", "close": 67.05, "volume": 764.0}, {"date": "2025-05-19", "close": 67.8, "volume": 130.0}, {"date": "2025-05-20", "close": 70.8, "volume": 1822.0}, {"date": "2025-05-21", "close": 69.388, "volume": 483.0}, {"date": "2025-05-22", "close": 69.98, "volume": 396.0}, {"date": "2025-05-23", "close": 68.01, "volume": 451.0}, {"date": "2025-05-27", "close": 65.6, "volume": 1541.0}, {"date": "2025-05-28", "close": 68.5, "volume": 703.0}, {"date": "2025-05-29", "close": 68.99, "volume": 1065.0}, {"date": "2025-05-30", "close": 67.0, "volume": 561.0}, {"date": "2025-06-02", "close": 67.98, "volume": 398.0}, {"date": "2025-06-03", "close": 66.8, "volume": 318.0}, {"date": "2025-06-04", "close": 70.33, "volume": 3061.0}, {"date": "2025-06-05", "close": 71.04, "volume": 1459.0}, {"date": "2025-06-06", "close": 72.4877, "volume": 815.0}, {"date": "2025-06-09", "close": 72.78, "volume": 267.0}, {"date": "2025-06-10", "close": 68.67, "volume": 1749.0}, {"date": "2025-06-11", "close": 67.64, "volume": 3099.0}, {"date": "2025-06-12", "close": 69.99, "volume": 595.0}, {"date": "2025-06-13", "close": 66.92, "volume": 568.0}, {"date": "2025-06-16", "close": 63.2867, "volume": 2204.0}, {"date": "2025-06-17", "close": 61.34, "volume": 286.0}, {"date": "2025-06-18", "close": 68.98, "volume": 2541.0}, {"date": "2025-06-20", "close": 78.65, "volume": 3794.0}, {"date": "2025-06-23", "close": 76.01, "volume": 2400.0}, {"date": "2025-06-24", "close": 73.01, "volume": 2458.0}, {"date": "2025-06-25", "close": 67.0, "volume": 2871.0}, {"date": "2025-06-26", "close": 67.619, "volume": 5785.0}, {"date": "2025-06-27", "close": 70.0, "volume": 1859.0}, {"date": "2025-06-30", "close": 76.0, "volume": 1378.0}, {"date": "2025-07-01", "close": 74.3, "volume": 514.0}, {"date": "2025-07-02", "close": 75.5, "volume": 1205.0}, {"date": "2025-07-03", "close": 76.9, "volume": 455.0}, {"date": "2025-07-07", "close": 76.1, "volume": 1252.0}, {"date": "2025-07-08", "close": 85.5, "volume": 2570.0}, {"date": "2025-07-09", "close": 70.0, "volume": 3295.0}, {"date": "2025-07-10", "close": 61.389, "volume": 4374.0}, {"date": "2025-07-11", "close": 65.75, "volume": 2457.0}, {"date": "2025-07-14", "close": 67.8, "volume": 1713.0}, {"date": "2025-07-15", "close": 66.799, "volume": 786.0}, {"date": "2025-07-16", "close": 75.0, "volume": 2460.0}, {"date": "2025-07-17", "close": 66.9, "volume": 2054.0}, {"date": "2025-07-18", "close": 67.387, "volume": 354.0}, {"date": "2025-07-21", "close": 65.3, "volume": 908.0}, {"date": "2025-07-22", "close": 68.9, "volume": 1109.0}, {"date": "2025-07-23", "close": 69.6, "volume": 411.0}, {"date": "2025-07-24", "close": 65.7, "volume": 1733.0}, {"date": "2025-07-25", "close": 63.1, "volume": 861.0}, {"date": "2025-07-28", "close": 66.1, "volume": 3425.0}, {"date": "2025-07-29", "close": 66.0, "volume": 2286.0}, {"date": "2025-07-30", "close": 67.8, "volume": 1608.0}, {"date": "2025-07-31", "close": 65.2, "volume": 2372.0}, {"date": "2025-08-01", "close": 62.2, "volume": 211.0}, {"date": "2025-08-04", "close": 65.6, "volume": 717.0}, {"date": "2025-08-05", "close": 67.499, "volume": 307.0}, {"date": "2025-08-06", "close": 62.2, "volume": 305.0}, {"date": "2025-08-07", "close": 61.9, "volume": 372.0}, {"date": "2025-08-08", "close": 68.0, "volume": 2276.0}, {"date": "2025-08-11", "close": 65.28, "volume": 567.0}, {"date": "2025-08-12", "close": 65.5, "volume": 635.0}, {"date": "2025-08-13", "close": 67.8, "volume": 523.0}, {"date": "2025-08-14", "close": 68.32, "volume": 543.0}, {"date": "2025-08-15", "close": 66.45, "volume": 43.0}, {"date": "2025-08-18", "close": 66.55, "volume": 134.0}, {"date": "2025-08-19", "close": 65.0, "volume": 372.0}, {"date": "2025-08-20", "close": 63.3, "volume": 67.0}, {"date": "2025-08-21", "close": 64.3, "volume": 51.0}, {"date": "2025-08-22", "close": 64.8, "volume": 129.0}, {"date": "2025-08-25", "close": 63.7, "volume": 428.0}, {"date": "2025-08-26", "close": 65.0, "volume": 155.0}, {"date": "2025-08-27", "close": 62.1, "volume": 602.0}, {"date": "2025-08-28", "close": 63.3, "volume": 935.0}, {"date": "2025-08-29", "close": 61.4, "volume": 841.0}, {"date": "2025-09-02", "close": 57.1, "volume": 1075.0}, {"date": "2025-09-03", "close": 59.9, "volume": 719.0}, {"date": "2025-09-04", "close": 60.001, "volume": 174.0}, {"date": "2025-09-05", "close": 62.737, "volume": 1169.0}, {"date": "2025-09-08", "close": 59.5, "volume": 1001.0}, {"date": "2025-09-09", "close": 59.6, "volume": 567.0}, {"date": "2025-09-10", "close": 62.0, "volume": 1534.0}, {"date": "2025-09-11", "close": 65.9, "volume": 1599.0}, {"date": "2025-09-12", "close": 73.5, "volume": 3233.0}, {"date": "2025-09-15", "close": 68.5, "volume": 2730.0}, {"date": "2025-09-16", "close": 75.8, "volume": 445771.0}, {"date": "2025-09-17", "close": 76.5, "volume": 11052.0}, {"date": "2025-09-18", "close": 249.0, "volume": 1659749.0}, {"date": "2025-09-19", "close": 166.0, "volume": 2216060.0}, {"date": "2025-09-22", "close": 186.0, "volume": 368098.0}, {"date": "2025-09-23", "close": 251.2, "volume": 334229.0}, {"date": "2025-09-24", "close": 263.6, "volume": 289754.0}, {"date": "2025-09-25", "close": 256.5, "volume": 156303.0}, {"date": "2025-09-26", "close": 247.1, "volume": 149333.0}, {"date": "2025-09-29", "close": 304.0, "volume": 193246.0}, {"date": "2025-09-30", "close": 300.0, "volume": 224193.0}, {"date": "2025-10-01", "close": 247.2, "volume": 154046.0}, {"date": "2025-10-02", "close": 252.0, "volume": 142839.0}, {"date": "2025-10-03", "close": 248.8, "volume": 49381.0}, {"date": "2025-10-06", "close": 219.1, "volume": 87309.0}, {"date": "2025-10-07", "close": 187.8, "volume": 50306.0}, {"date": "2025-10-08", "close": 192.5, "volume": 47279.0}, {"date": "2025-10-09", "close": 187.6, "volume": 86485.0}, {"date": "2025-10-10", "close": 169.4, "volume": 32006.0}, {"date": "2025-10-13", "close": 155.2, "volume": 45984.0}, {"date": "2025-10-14", "close": 146.9, "volume": 41047.0}, {"date": "2025-10-15", "close": 145.4, "volume": 50690.0}, {"date": "2025-10-16", "close": 120.2, "volume": 55998.0}, {"date": "2025-10-17", "close": 116.2, "volume": 46352.0}, {"date": "2025-10-20", "close": 118.1, "volume": 60503.0}, {"date": "2025-10-21", "close": 96.1, "volume": 68349.0}, {"date": "2025-10-22", "close": 83.5, "volume": 247265.0}, {"date": "2025-10-23", "close": 114.1, "volume": 1058212.0}, {"date": "2025-10-24", "close": 120.1, "volume": 88725.0}, {"date": "2025-10-27", "close": 133.9, "volume": 84839.0}, {"date": "2025-10-28", "close": 131.3, "volume": 68899.0}, {"date": "2025-10-29", "close": 124.2, "volume": 43173.0}, {"date": "2025-10-30", "close": 105.1, "volume": 45488.0}, {"date": "2025-10-31", "close": 117.7, "volume": 51765.0}, {"date": "2025-11-03", "close": 98.3, "volume": 87007.0}, {"date": "2025-11-04", "close": 82.55, "volume": 55076.0}, {"date": "2025-11-05", "close": 74.6, "volume": 68228.0}, {"date": "2025-11-06", "close": 68.1, "volume": 63304.0}, {"date": "2025-11-07", "close": 76.4, "volume": 86618.0}, {"date": "2025-11-10", "close": 81.1, "volume": 83362.0}, {"date": "2025-11-11", "close": 74.1, "volume": 76220.0}, {"date": "2025-11-12", "close": 77.9, "volume": 93662.0}, {"date": "2025-11-13", "close": 68.1, "volume": 151783.0}, {"date": "2025-11-14", "close": 68.7, "volume": 66198.0}, {"date": "2025-11-17", "close": 66.2, "volume": 56668.0}, {"date": "2025-11-18", "close": 66.7, "volume": 86533.0}, {"date": "2025-11-19", "close": 57.9, "volume": 113079.0}, {"date": "2025-11-20", "close": 21.0, "volume": 660291.0}, {"date": "2025-11-21", "close": 20.5, "volume": 604027.0}, {"date": "2025-11-24", "close": 21.2, "volume": 268196.0}, {"date": "2025-11-25", "close": 21.5, "volume": 132858.0}, {"date": "2025-11-26", "close": 22.6, "volume": 200125.0}, {"date": "2025-11-28", "close": 23.6, "volume": 152634.0}, {"date": "2025-12-01", "close": 21.5, "volume": 182120.0}, {"date": "2025-12-02", "close": 22.1, "volume": 66292.0}, {"date": "2025-12-03", "close": 23.6, "volume": 131811.0}, {"date": "2025-12-04", "close": 25.7, "volume": 478122.0}, {"date": "2025-12-05", "close": 23.15, "volume": 81141.0}, {"date": "2025-12-08", "close": 23.9, "volume": 78287.0}, {"date": "2025-12-09", "close": 25.4, "volume": 128603.0}, {"date": "2025-12-10", "close": 24.3, "volume": 109691.0}, {"date": "2025-12-11", "close": 23.3, "volume": 43595.0}, {"date": "2025-12-12", "close": 22.2, "volume": 169497.0}, {"date": "2025-12-15", "close": 21.8, "volume": 137789.0}, {"date": "2025-12-16", "close": 23.8, "volume": 103785.0}, {"date": "2025-12-17", "close": 23.7, "volume": 257171.0}, {"date": "2025-12-18", "close": 23.9, "volume": 212888.0}, {"date": "2025-12-19", "close": 22.9, "volume": 185400.0}, {"date": "2025-12-22", "close": 21.6, "volume": 121119.0}, {"date": "2025-12-23", "close": 20.8, "volume": 148913.0}, {"date": "2025-12-24", "close": 20.6, "volume": 120984.0}, {"date": "2025-12-26", "close": 21.0, "volume": 88144.0}, {"date": "2025-12-29", "close": 17.5, "volume": 429013.0}, {"date": "2025-12-30", "close": 17.8, "volume": 158967.0}, {"date": "2025-12-31", "close": 18.7, "volume": 195861.0}, {"date": "2026-01-02", "close": 20.0, "volume": 143430.0}, {"date": "2026-01-05", "close": 21.4, "volume": 209694.0}, {"date": "2026-01-06", "close": 21.5, "volume": 142571.0}, {"date": "2026-01-07", "close": 20.5, "volume": 101368.0}, {"date": "2026-01-08", "close": 20.5, "volume": 118298.0}, {"date": "2026-01-09", "close": 20.7, "volume": 79241.0}, {"date": "2026-01-12", "close": 21.1, "volume": 76737.0}, {"date": "2026-01-13", "close": 20.6, "volume": 96638.0}, {"date": "2026-01-14", "close": 20.6, "volume": 75933.0}, {"date": "2026-01-15", "close": 19.7, "volume": 90333.0}, {"date": "2026-01-16", "close": 19.7, "volume": 123898.0}, {"date": "2026-01-20", "close": 17.4, "volume": 106260.0}, {"date": "2026-01-21", "close": 17.1, "volume": 102515.0}, {"date": "2026-01-22", "close": 15.85, "volume": 206327.0}, {"date": "2026-01-23", "close": 19.7, "volume": 166717.0}, {"date": "2026-01-26", "close": 17.2, "volume": 81134.0}, {"date": "2026-01-27", "close": 17.1, "volume": 33526.0}, {"date": "2026-01-28", "close": 15.35, "volume": 139329.0}, {"date": "2026-01-29", "close": 14.2, "volume": 155691.0}, {"date": "2026-01-30", "close": 13.8, "volume": 57569.0}, {"date": "2026-02-02", "close": 13.6, "volume": 59823.0}, {"date": "2026-02-03", "close": 13.8, "volume": 68701.0}, {"date": "2026-02-04", "close": 12.2, "volume": 62053.0}, {"date": "2026-02-05", "close": 10.2, "volume": 141861.0}, {"date": "2026-02-06", "close": 11.6, "volume": 90001.0}, {"date": "2026-02-09", "close": 12.8, "volume": 97406.0}, {"date": "2026-02-10", "close": 12.6, "volume": 60956.0}, {"date": "2026-02-11", "close": 11.7, "volume": 90706.0}, {"date": "2026-02-12", "close": 10.7, "volume": 146349.0}, {"date": "2026-02-13", "close": 11.3, "volume": 127625.0}, {"date": "2026-02-17", "close": 11.0, "volume": 73704.0}, {"date": "2026-02-18", "close": 12.0, "volume": 61165.0}, {"date": "2026-02-19", "close": 10.7, "volume": 92165.0}, {"date": "2026-02-20", "close": 10.8, "volume": 77688.0}, {"date": "2026-02-23", "close": 10.0, "volume": 68682.0}, {"date": "2026-02-24", "close": 10.6, "volume": 77967.0}, {"date": "2026-02-25", "close": 11.2, "volume": 111500.0}, {"date": "2026-02-26", "close": 11.1, "volume": 65984.0}, {"date": "2026-02-27", "close": 10.5, "volume": 65064.0}, {"date": "2026-03-02", "close": 11.4, "volume": 72176.0}, {"date": "2026-03-03", "close": 11.0, "volume": 81758.0}, {"date": "2026-03-04", "close": 13.8, "volume": 186289.0}, {"date": "2026-03-05", "close": 12.6, "volume": 96038.0}, {"date": "2026-03-06", "close": 10.95, "volume": 77756.0}, {"date": "2026-03-09", "close": 11.6, "volume": 63506.0}, {"date": "2026-03-10", "close": 11.0, "volume": 60438.0}, {"date": "2026-03-11", "close": 9.9, "volume": 398490.0}, {"date": "2026-03-12", "close": 9.006, "volume": 138352.0}, {"date": "2026-03-13", "close": 9.392, "volume": 58273.0}, {"date": "2026-03-16", "close": 9.611, "volume": 90963.0}, {"date": "2026-03-17", "close": 9.699, "volume": 34173.0}, {"date": "2026-03-18", "close": 8.821, "volume": 88916.0}, {"date": "2026-03-19", "close": 7.901, "volume": 84363.0}, {"date": "2026-03-20", "close": 7.787, "volume": 74710.0}, {"date": "2026-03-23", "close": 8.825, "volume": 63508.0}, {"date": "2026-03-24", "close": 8.516, "volume": 32915.0}, {"date": "2026-03-25", "close": 8.658, "volume": 35346.0}, {"date": "2026-03-26", "close": 8.189, "volume": 32607.0}, {"date": "2026-03-27", "close": 7.521, "volume": 56476.0}, {"date": "2026-03-30", "close": 6.878, "volume": 41712.0}, {"date": "2026-03-31", "close": 7.84, "volume": 60444.0}, {"date": "2026-04-01", "close": 7.84, "volume": 28782.0}, {"date": "2026-04-02", "close": 8.412, "volume": 31620.0}, {"date": "2026-04-06", "close": 8.618, "volume": 41508.0}, {"date": "2026-04-07", "close": 8.259, "volume": 36480.0}, {"date": "2026-04-08", "close": 8.3, "volume": 42275.0}, {"date": "2026-04-09", "close": 7.748, "volume": 37587.0}, {"date": "2026-04-10", "close": 7.81, "volume": 18994.0}, {"date": "2026-04-13", "close": 8.16, "volume": 39954.0}, {"date": "2026-04-14", "close": 8.4, "volume": 66438.0}, {"date": "2026-04-15", "close": 8.6, "volume": 48115.0}, {"date": "2026-04-16", "close": 8.394, "volume": 28742.0}, {"date": "2026-04-17", "close": 9.41, "volume": 74311.0}, {"date": "2026-04-20", "close": 9.305, "volume": 90918.0}, {"date": "2026-04-21", "close": 8.162, "volume": 73026.0}, {"date": "2026-04-22", "close": 8.101, "volume": 72548.0}, {"date": "2026-04-23", "close": 6.801, "volume": 248134.0}, {"date": "2026-04-24", "close": 6.722, "volume": 81776.0}, {"date": "2026-04-27", "close": 7.668, "volume": 126865.0}, {"date": "2026-04-28", "close": 7.501, "volume": 22822.0}, {"date": "2026-04-29", "close": 7.26, "volume": 38135.0}, {"date": "2026-04-30", "close": 7.622, "volume": 36177.0}, {"date": "2026-05-01", "close": 7.77, "volume": 28921.0}, {"date": "2026-05-04", "close": 7.758, "volume": 35258.0}, {"date": "2026-05-05", "close": 7.266, "volume": 38634.0}, {"date": "2026-05-06", "close": 6.899, "volume": 48293.0}, {"date": "2026-05-07", "close": 6.6, "volume": 54658.0}, {"date": "2026-05-08", "close": 6.454, "volume": 74298.0}, {"date": "2026-05-11", "close": 6.477, "volume": 62702.0}, {"date": "2026-05-12", "close": 6.088, "volume": 74233.0}, {"date": "2026-05-13", "close": 5.59, "volume": 82642.0}, {"date": "2026-05-14", "close": 6.13, "volume": 254750.0}, {"date": "2026-05-15", "close": 5.6, "volume": 187024.0}, {"date": "2026-05-18", "close": 4.82, "volume": 279758.0}, {"date": "2026-05-19", "close": 4.5, "volume": 210839.0}, {"date": "2026-05-20", "close": 4.83, "volume": 171420.0}, {"date": "2026-05-21", "close": 5.69, "volume": 345766.0}, {"date": "2026-05-22", "close": 6.01, "volume": 129814.0}, {"date": "2026-05-26", "close": 6.17, "volume": 140738.0}, {"date": "2026-05-27", "close": 6.415, "volume": 85763.0}, {"date": "2026-05-28", "close": 6.14, "volume": 93402.0}, {"date": "2026-05-29", "close": 5.77, "volume": 62001.0}, {"date": "2026-06-01", "close": 6.38, "volume": 163590.0}, {"date": "2026-06-02", "close": 5.9, "volume": 62359.0}, {"date": "2026-06-03", "close": 5.58, "volume": 29516.0}, {"date": "2026-06-04", "close": 5.53, "volume": 85726.0}, {"date": "2026-06-05", "close": 5.195, "volume": 38420.0}, {"date": "2026-06-08", "close": 5.01, "volume": 49211.0}, {"date": "2026-06-09", "close": 5.01, "volume": 269100.0}, {"date": "2026-06-10", "close": 5.03, "volume": 63264.0}, {"date": "2026-06-11", "close": 4.83, "volume": 209385.0}, {"date": "2026-06-12", "close": 4.39, "volume": 125839.0}, {"date": "2026-06-15", "close": 5.6, "volume": 527994.0}, {"date": "2026-06-16", "close": 6.07, "volume": 189866.0}, {"date": "2026-06-17", "close": 6.0, "volume": 102358.0}, {"date": "2026-06-18", "close": 5.74, "volume": 192074.0}, {"date": "2026-06-22", "close": 5.26, "volume": 52390.0}, {"date": "2026-06-23", "close": 5.43, "volume": 76260.0}, {"date": "2026-06-24", "close": 5.02, "volume": 66410.0}, {"date": "2026-06-25", "close": 4.72, "volume": 29173.0}, {"date": "2026-06-26", "close": 4.63, "volume": 49711.0}, {"date": "2026-06-29", "close": 4.92, "volume": 31690.0}, {"date": "2026-06-30", "close": 5.06, "volume": 61812.0}, {"date": "2026-07-01", "close": 5.47, "volume": 56987.0}, {"date": "2026-07-02", "close": 5.16, "volume": 27270.0}, {"date": "2026-07-06", "close": 5.4, "volume": 42181.0}, {"date": "2026-07-07", "close": 5.09, "volume": 28373.0}, {"date": "2026-07-08", "close": 5.03, "volume": 35697.0}, {"date": "2026-07-09", "close": 5.15, "volume": 67946.0}, {"date": "2026-07-10", "close": 4.89, "volume": 224139.0}, {"date": "2026-07-13", "close": 6.63, "volume": 566828.0}, {"date": "2026-07-14", "close": 5.56, "volume": 163407.0}, {"date": "2026-07-15", "close": 5.66, "volume": 34540.0}, {"date": "2026-07-16", "close": 5.39, "volume": 44202.0}, {"date": "2026-07-17", "close": 5.08, "volume": 42323.0}, {"date": "2026-07-20", "close": 5.11, "volume": 89419.0}, {"date": "2026-07-21", "close": 5.1, "volume": 22290.0}, {"date": "2026-07-22", "close": 5.05, "volume": 26941.0}, {"date": "2026-07-23", "close": 4.56, "volume": 105684.0}, {"date": "2026-07-24", "close": 3.87, "volume": 107289.0}, {"date": "2026-07-27", "close": 4.05, "volume": 45206.0}, {"date": "2026-07-28", "close": 3.92, "volume": 32755.0}, {"date": "2026-07-29", "close": 3.63, "volume": 27701.0}, {"date": "2026-07-30", "close": 4.05, "volume": 78620.0}, {"date": "2026-07-31", "close": 3.92, "volume": 41696.0}, {"date": "2026-08-03", "close": 4.31, "volume": 33590.0}, {"date": "2026-08-04", "close": 4.18, "volume": 30553.0}, {"date": "2026-08-05", "close": 4.23, "volume": 40213.0}, {"date": "2026-08-06", "close": 4.09, "volume": 24503.0}, {"date": "2026-08-07", "close": 4.04, "volume": 41593.0}, {"date": "2026-08-10", "close": 3.98, "volume": 55850.0}, {"date": "2026-08-11", "close": 3.91, "volume": 21033.0}, {"date": "2026-08-12", "close": 4.01, "volume": 26010.0}, {"date": "2026-08-13", "close": 3.98, "volume": 15185.0}, {"date": "2026-08-14", "close": 4.04, "volume": 38208.0}, {"date": "2026-08-17", "close": 3.97, "volume": 31469.0}, {"date": "2026-08-18", "close": 3.99, "volume": 14515.0}, {"date": "2026-08-19", "close": 4.225, "volume": 112839.0}, {"date": "2026-08-20", "close": 4.21, "volume": 168321.0}, {"date": "2026-08-21", "close": 4.28, "volume": 86714.0}, {"date": "2026-08-24", "close": 4.16, "volume": 50794.0}, {"date": "2026-08-25", "close": 4.22, "volume": 39991.0}, {"date": "2026-08-26", "close": 3.97, "volume": 58340.0}, {"date": "2026-08-27", "close": 4.55, "volume": 191944.0}, {"date": "2026-08-28", "close": 4.17, "volume": 32509.0}, {"date": "2026-08-31", "close": 4.12, "volume": 16674.0}, {"date": "2026-09-01", "close": 4.0, "volume": 40972.0}, {"date": "2026-09-02", "close": 3.8, "volume": 81373.0}, {"date": "2026-09-03", "close": 3.96, "volume": 86343.0}, {"date": "2026-09-04", "close": 3.85, "volume": 23706.0}, {"date": "2026-09-08", "close": 3.79, "volume": 35735.0}, {"date": "2026-09-09", "close": 3.7, "volume": 14509.0}, {"date": "2026-09-10", "close": 3.55, "volume": 39987.0}, {"date": "2026-09-11", "close": 3.55, "volume": 44989.0}, {"date": "2026-09-14", "close": 3.57, "volume": 32105.0}, {"date": "2026-09-15", "close": 3.25, "volume": 34849.0}, {"date": "2026-09-16", "close": 3.06, "volume": 66783.0}, {"date": "2026-09-17", "close": 2.93, "volume": 78792.0}, {"date": "2026-09-18", "close": 3.26, "volume": 665033.0}, {"date": "2026-09-21", "close": 3.99, "volume": 367295.0}, {"date": "2026-09-22", "close": 4.22, "volume": 209017.0}], "refreshing": true}