{"ticker": "SWMR", "overview": {"cik": "2092574", "ticker": "SWMR", "name": "Swarmer, Inc", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117460", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-06", "title": "Form DEFM14A", "accession": "0001104659-26-114040", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113392", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113391", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113390", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113389", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113388", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113387", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113385", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-25", "title": "Form PREM14A", "accession": "0001104659-26-111047", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110959", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110004", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-109988", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-108628", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108626", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108625", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-16", "title": "Form POS AM", "accession": "0001104659-26-108323", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062291", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106499", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-359298", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001193125-26-359244", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-19", "title": "Form 424B3", "accession": "0001193125-26-356914", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356907", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 124164.59999999999, "net": -124164.59999999999, "insiders": 1, "first_date": "2026-10-16", "last_date": "2026-10-16"}, "metrics": {"ticker": "SWMR", "has_prices": true, "as_of": "2026-07-24", "last": 38.84, "prev_close": 40.8, "change": -1.9599999999999937, "change_pct": -0.04803921568627436, "session_volume": 147830.0, "vwap_5": 42.38425034483088, "vwap_20": 42.31915184078192, "vwap_60": 46.0199844404462, "vwap_250": 45.02305323917884, "high_52w": 78.52, "low_52w": 26.36, "avg_volume_20": 395131.0, "sessions": 90, "market_cap": null}, "trades": [{"id": "0001104659-26-117460", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Alexander Fink", "who_key": "Fink Alexander", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 124164.59999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $124K of SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2109421/000110465926117460/0001104659-26-117460-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25416}, {"id": "13DG-0001104659-26-109988", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Serhii Kupriienko", "who_key": "Kupriienko Serhii", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Kupriienko Serhii moves to a 28.7% activist stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2114246/0001104659-26-109988-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "13DG-0001104659-26-108628", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Swarmer, Inc", "who_key": "Swarmer, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Swarmer, Inc moves to a 4.99% activist stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2092574/0001104659-26-108628-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67176}, {"id": "13DG-0001193125-26-359298", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "rg.ai Technologies, Inc.", "who_key": "RG.AI Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RG.AI Technologies, Inc. takes a 10.98% passive stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148203/0001193125-26-359298-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001104659-26-097925", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Derek Reisfield", "who_key": "Reisfield Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SWMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092574/000110465926097925/0001104659-26-097925-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001104659-26-097922", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Philip Wagenheim", "who_key": "WAGENHEIM PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SWMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092574/000110465926097922/0001104659-26-097922-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001104659-26-097917", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Justin Matthew Zeefe", "who_key": "Zeefe Justin Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SWMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111211/000110465926097917/0001104659-26-097917-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001104659-26-097914", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Edward N. Antoian", "who_key": "ANTOIAN EDWARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SWMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092574/000110465926097914/0001104659-26-097914-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001104659-26-097911", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Amir Frenkel", "who_key": "Frenkel Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SWMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110132/000110465926097911/0001104659-26-097911-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001104659-26-095117", "src": "INSIDERS", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Serhii Kupriienko", "who_key": "Kupriienko Serhii", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SWMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114246/000110465926095117/0001104659-26-095117-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123336}, {"id": "13DG-0001104659-26-059462", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Michael Rapp", "who_key": "RAPP MICHAEL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RAPP MICHAEL moves to a 4.99% passive stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1405685/0001104659-26-059462-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-109988", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Serhii Kupriienko", "who_key": "Kupriienko Serhii", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Kupriienko Serhii moves to a 28.7% activist stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2114246/0001104659-26-109988-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "13DG-0001104659-26-108628", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Swarmer, Inc", "who_key": "Swarmer, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Swarmer, Inc moves to a 4.99% activist stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2092574/0001104659-26-108628-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67176}, {"id": "13DG-0001193125-26-359298", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "rg.ai Technologies, Inc.", "who_key": "RG.AI Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RG.AI Technologies, Inc. takes a 10.98% passive stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148203/0001193125-26-359298-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "13DG-0001104659-26-059462", "src": "13DG", "ticker": "SWMR", "cik": "2092574", "company": "Swarmer, Inc", "company_raw": "Swarmer, Inc", "who": "Michael Rapp", "who_key": "RAPP MICHAEL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "RAPP MICHAEL moves to a 4.99% passive stake in SWMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1405685/0001104659-26-059462-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}], "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": "Swarmer, Inc - common stock", "new_value": "Swarmer, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002092574", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002092574", "applied": 1, "detected_at": "2026-10-28T01:44:37.033520"}]}, "key_people": [{"who": "Alexander Fink", "who_key": "Fink Alexander", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 124164.59999999999, "net": -124164.59999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124164.59999999999, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2109421/000110465926117460/0001104659-26-117460-index.htm"}], "latest": {"action": "SELL", "amount": 124164.59999999999, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2109421/000110465926117460/0001104659-26-117460-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -124164.59999999999}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117460", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-06", "title": "Form DEFM14A", "accession": "0001104659-26-114040", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113392", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113391", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113390", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113389", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113388", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113387", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113385", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-25", "title": "Form PREM14A", "accession": "0001104659-26-111047", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110959", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110004", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-109988", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-108628", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108626", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108625", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-16", "title": "Form POS AM", "accession": "0001104659-26-108323", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062291", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106499", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-359298", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001193125-26-359244", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-19", "title": "Form 424B3", "accession": "0001193125-26-356914", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356907", "price_sensitive": true}], "performance": {"ticker": "SWMR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-03-17", "close": 31.0, "volume": 12261690.0}, {"date": "2026-03-18", "close": 55.0, "volume": 22064400.0}, {"date": "2026-03-19", "close": 52.55, "volume": 11677640.0}, {"date": "2026-03-20", "close": 36.71, "volume": 6250950.0}, {"date": "2026-03-23", "close": 26.36, "volume": 4931368.0}, {"date": "2026-03-24", "close": 35.38, "volume": 8043985.0}, {"date": "2026-03-25", "close": 31.9, "volume": 2026488.0}, {"date": "2026-03-26", "close": 36.71, "volume": 3480180.0}, {"date": "2026-03-27", "close": 34.87, "volume": 1179391.0}, {"date": "2026-03-30", "close": 43.19, "volume": 2960499.0}, {"date": "2026-03-31", "close": 47.2, "volume": 2094259.0}, {"date": "2026-04-01", "close": 46.0, "volume": 1514916.0}, {"date": "2026-04-02", "close": 66.48, "volume": 7274003.0}, {"date": "2026-04-06", "close": 50.12, "volume": 4092511.0}, {"date": "2026-04-07", "close": 46.01, "volume": 1910722.0}, {"date": "2026-04-08", "close": 41.11, "volume": 1861504.0}, {"date": "2026-04-09", "close": 43.0, "volume": 1940673.0}, {"date": "2026-04-10", "close": 40.09, "volume": 1052001.0}, {"date": "2026-04-13", "close": 45.81, "volume": 1476325.0}, {"date": "2026-04-14", "close": 42.32, "volume": 939734.0}, {"date": "2026-04-15", "close": 40.96, "volume": 662605.0}, {"date": "2026-04-16", "close": 40.14, "volume": 875314.0}, {"date": "2026-04-17", "close": 35.13, "volume": 1337994.0}, {"date": "2026-04-20", "close": 37.96, "volume": 886519.0}, {"date": "2026-04-21", "close": 42.95, "volume": 1605888.0}, {"date": "2026-04-22", "close": 41.2, "volume": 691742.0}, {"date": "2026-04-23", "close": 38.29, "volume": 501249.0}, {"date": "2026-04-24", "close": 37.88, "volume": 346944.0}, {"date": "2026-04-27", "close": 38.71, "volume": 335841.0}, {"date": "2026-04-28", "close": 39.05, "volume": 202039.0}, {"date": "2026-04-29", "close": 36.81, "volume": 230097.0}, {"date": "2026-04-30", "close": 38.34, "volume": 376821.0}, {"date": "2026-05-01", "close": 36.84, "volume": 257782.0}, {"date": "2026-05-04", "close": 33.6, "volume": 568388.0}, {"date": "2026-05-05", "close": 29.98, "volume": 526496.0}, {"date": "2026-05-06", "close": 28.86, "volume": 458273.0}, {"date": "2026-05-07", "close": 27.72, "volume": 369977.0}, {"date": "2026-05-08", "close": 27.14, "volume": 337967.0}, {"date": "2026-05-11", "close": 33.24, "volume": 956616.0}, {"date": "2026-05-12", "close": 36.04, "volume": 1155532.0}, {"date": "2026-05-13", "close": 30.29, "volume": 821628.0}, {"date": "2026-05-14", "close": 29.53, "volume": 452366.0}, {"date": "2026-05-15", "close": 29.64, "volume": 438917.0}, {"date": "2026-05-18", "close": 32.37, "volume": 458063.0}, {"date": "2026-05-19", "close": 30.72, "volume": 196282.0}, {"date": "2026-05-20", "close": 31.37, "volume": 293118.0}, {"date": "2026-05-21", "close": 35.55, "volume": 774173.0}, {"date": "2026-05-22", "close": 38.86, "volume": 1095634.0}, {"date": "2026-05-26", "close": 44.26, "volume": 1201480.0}, {"date": "2026-05-27", "close": 48.56, "volume": 888460.0}, {"date": "2026-05-28", "close": 56.79, "volume": 1827364.0}, {"date": "2026-05-29", "close": 56.21, "volume": 945882.0}, {"date": "2026-06-01", "close": 57.01, "volume": 737986.0}, {"date": "2026-06-02", "close": 78.52, "volume": 1845501.0}, {"date": "2026-06-03", "close": 73.24, "volume": 854993.0}, {"date": "2026-06-04", "close": 72.81, "volume": 642411.0}, {"date": "2026-06-05", "close": 60.75, "volume": 681217.0}, {"date": "2026-06-08", "close": 57.48, "volume": 463764.0}, {"date": "2026-06-09", "close": 60.32, "volume": 570273.0}, {"date": "2026-06-10", "close": 56.465, "volume": 437922.0}, {"date": "2026-06-11", "close": 51.75, "volume": 525817.0}, {"date": "2026-06-12", "close": 45.19, "volume": 598569.0}, {"date": "2026-06-15", "close": 41.96, "volume": 547276.0}, {"date": "2026-06-16", "close": 41.4, "volume": 440428.0}, {"date": "2026-06-17", "close": 40.8, "volume": 294293.0}, {"date": "2026-06-18", "close": 41.79, "volume": 588025.0}, {"date": "2026-06-22", "close": 45.14, "volume": 457799.0}, {"date": "2026-06-23", "close": 41.45, "volume": 264815.0}, {"date": "2026-06-24", "close": 38.23, "volume": 324800.0}, {"date": "2026-06-25", "close": 36.48, "volume": 233539.0}, {"date": "2026-06-26", "close": 41.01, "volume": 857434.0}, {"date": "2026-06-29", "close": 48.4, "volume": 998443.0}, {"date": "2026-06-30", "close": 44.31, "volume": 669666.0}, {"date": "2026-07-01", "close": 41.22, "volume": 315390.0}, {"date": "2026-07-02", "close": 42.93, "volume": 411346.0}, {"date": "2026-07-06", "close": 42.37, "volume": 325446.0}, {"date": "2026-07-07", "close": 40.21, "volume": 283741.0}, {"date": "2026-07-08", "close": 41.49, "volume": 465207.0}, {"date": "2026-07-09", "close": 44.37, "volume": 307892.0}, {"date": "2026-07-10", "close": 42.0, "volume": 302487.0}, {"date": "2026-07-13", "close": 39.98, "volume": 200783.0}, {"date": "2026-07-14", "close": 41.6, "volume": 173775.0}, {"date": "2026-07-15", "close": 37.68, "volume": 288719.0}, {"date": "2026-07-16", "close": 35.76, "volume": 398276.0}, {"date": "2026-07-17", "close": 36.54, "volume": 227831.0}, {"date": "2026-07-20", "close": 39.08, "volume": 312447.0}, {"date": "2026-07-21", "close": 46.18, "volume": 625080.0}, {"date": "2026-07-22", "close": 41.12, "volume": 374126.0}, {"date": "2026-07-23", "close": 40.8, "volume": 216701.0}, {"date": "2026-07-24", "close": 38.84, "volume": 147830.0}], "refreshing": true}