{"ticker": "BRCC", "overview": {"cik": "1891101", "ticker": "BRCC", "name": "BRC Inc.", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068249", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066546", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001974078-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-066036", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063037", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001891101-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057956", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057670", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057660", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057416", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000908", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-033167", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003782", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001891101-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001891101-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047792", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040562", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040560", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040558", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040556", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040554", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040552", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001547", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001140361-26-023914", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040546", "price_sensitive": false}]}, "description": "BRC Inc. trades as BRCC on the NYSE and is registered in the United States, classified under Beverages (SIC 2080). Privy Trades holds 149 insider filings for the company, from December 2022 to October 2026. Across those, 8 insiders disclosed 19 open-market purchases totalling $5.96M against 13 sales totalling $20.25M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 5959792.822, "sell_n": 13, "sell_sum": 20253174.7906, "net": -14293381.968600001, "insiders": 8, "first_date": "2022-12-08", "last_date": "2026-10-28"}, "metrics": {"ticker": "BRCC", "has_prices": true, "as_of": "2026-09-23", "last": 8.97, "prev_close": 9.29, "change": -0.3199999999999985, "change_pct": -0.0344456404736274, "session_volume": 90808.0, "vwap_5": 9.29553183018938, "vwap_20": 8.858204401118353, "vwap_60": 9.519663733669962, "vwap_250": 11.069215003812891, "high_52w": 17.8, "low_52w": 6.246, "avg_volume_20": 119496.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068249", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Evan Hafer", "who_key": "Hafer Evan", "role": "Founder, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 277826.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board member offloads $278K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026068249/0001628280-26-068249-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001628280-26-066546", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Evan Hafer", "who_key": "Hafer Evan", "role": "Founder, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 87768.4624, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board member offloads $88K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026066546/0001628280-26-066546-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0001628280-26-066036", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Evan Hafer", "who_key": "Hafer Evan", "role": "Founder, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 166729.97999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director sells $167K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026066036/0001628280-26-066036-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001628280-26-057956", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Kathryn P. Dickson", "who_key": "Dickson Kathryn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42475.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board insider adds $42K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057956/0001628280-26-057956-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0001628280-26-057660", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Stephen M. Kadenacy", "who_key": "Kadenacy Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 86194.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A director trims BRCC: $86K", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057660/0001628280-26-057660-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001628280-26-057670", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Christopher Mondzelewski", "who_key": "Mondzelewski Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7357.485900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984011/000162828026057670/0001628280-26-057670-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-057416", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Matthew L. Amigh", "who_key": "Amigh Matthew L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8489.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The money boss buys $8K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2073567/000162828026057416/0001628280-26-057416-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001172661-26-003782", "src": "13DG", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "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": "Beverages", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 3.36% passive stake in BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003782-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001140361-26-033167", "src": "13DG", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "BRC Inc.", "who_key": "BRC Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BRC Inc. moves to a 55.8% passive stake in BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/0001140361-26-033167-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-047792", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Matthew L. Amigh", "who_key": "Amigh Matthew L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16149.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CFO files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026047792/0001628280-26-047792-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0001628280-26-040546", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040546/0001628280-26-040546-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001140361-26-023914", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Sean P. Moriarty", "who_key": "MORIARTY SEAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036126023914/0001140361-26-023914-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0000921895-26-001547", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Glenn W. Welling", "who_key": "Welling Glenn W.", "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": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189526001547/0000921895-26-001547-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001628280-26-040552", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Lawrence Molloy", "who_key": "Molloy Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040552/0001628280-26-040552-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001628280-26-040554", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Melvin F. Landis III", "who_key": "Landis Melvin F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040554/0001628280-26-040554-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001628280-26-040556", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Stephen M. Kadenacy", "who_key": "Kadenacy Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040556/0001628280-26-040556-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001628280-26-040558", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Clayton M. Hutmacher", "who_key": "Hutmacher Clayton M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040558/0001628280-26-040558-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001628280-26-040560", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Kathryn P. Dickson", "who_key": "Dickson Kathryn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040560/0001628280-26-040560-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001628280-26-040562", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Evan Hafer", "who_key": "Hafer Evan", "role": "Founder, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2980000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board member offloads $3M of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040562/0001628280-26-040562-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "13DG-0001897612-26-000501", "src": "13DG", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "BRC Inc.", "who_key": "BRC Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BRC Inc. raises a passive stake in BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/0001897612-26-000501-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0001628280-26-031573", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Christopher Mondzelewski", "who_key": "Mondzelewski Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8826.300000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026031573/0001628280-26-031573-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}, {"id": "0001628280-26-026575", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Andrew J. McCormick", "who_key": "McCormick Andrew J.", "role": "Gen. Counsel & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2171.7704, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026026575/0001628280-26-026575-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}, {"id": "0001628280-26-023618", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Robert Henry Lee", "who_key": "Lee Robert Henry", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11833.315, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026023618/0001628280-26-023618-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0001628280-26-023621", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Andrew J. McCormick", "who_key": "McCormick Andrew J.", "role": "Gen. Counsel & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33673.6634, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026023621/0001628280-26-023621-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0001628280-26-016042", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Christopher Mondzelewski", "who_key": "Mondzelewski Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 22640.921599999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016042/0001628280-26-016042-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347928}, {"id": "0001628280-26-016045", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Andrew J. McCormick", "who_key": "McCormick Andrew J.", "role": "Gen. Counsel & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5154.2924, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016045/0001628280-26-016045-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347928}, {"id": "0001628280-26-016052", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Robert Henry Lee", "who_key": "Lee Robert Henry", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3078.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016052/0001628280-26-016052-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347928}, {"id": "0001628280-26-016101", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223500.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director buys $224K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016101/0001628280-26-016101-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349368}, {"id": "0001628280-26-015602", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Christopher Mondzelewski", "who_key": "Mondzelewski Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026015602/0001628280-26-015602-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0001628280-26-015608", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Matthew L. Amigh", "who_key": "Amigh Matthew L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CFO files routine paperwork on BRCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026015608/0001628280-26-015608-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}], "recent_buys": [{"id": "0001628280-26-057956", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Kathryn P. Dickson", "who_key": "Dickson Kathryn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42475.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board insider adds $42K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057956/0001628280-26-057956-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0001628280-26-057416", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Matthew L. Amigh", "who_key": "Amigh Matthew L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8489.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The money boss buys $8K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2073567/000162828026057416/0001628280-26-057416-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-016101", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223500.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director buys $224K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016101/0001628280-26-016101-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349368}, {"id": "0001628280-25-053163", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129430.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director buys $129K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828025053163/0001628280-25-053163-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0001628280-25-052393", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128450.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board member picks up $128K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828025052393/0001628280-25-052393-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512088}, {"id": "0001140361-25-030231", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 284000.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board member picks up $284K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125030231/0001140361-25-030231-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650328}, {"id": "0000921895-25-002015", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Glenn W. Welling", "who_key": "Welling Glenn W.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Board member picks up $500K of BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189525002015/0000921895-25-002015-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680568}, {"id": "0001140361-25-026476", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Evan Hafer", "who_key": "Hafer Evan", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 3 buying BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125026476/0001140361-25-026476-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680568}, {"id": "0001140361-25-026474", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Stephen M. Kadenacy", "who_key": "Kadenacy Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 4 buying BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125026474/0001140361-25-026474-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680568}, {"id": "0001140361-25-026472", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Kathryn P. Dickson", "who_key": "Dickson Kathryn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "That makes 5 insiders into BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125026472/0001140361-25-026472-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680568}, {"id": "0000921895-24-002137", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Glenn W. Welling", "who_key": "Welling Glenn W.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2169998.14, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 6 buying BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189524002137/0000921895-24-002137-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124088}, {"id": "0000921895-23-002750", "src": "INSIDERS", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "Glenn W. Welling", "who_key": "Welling Glenn W.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 770000.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 6 buying BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189523002750/0000921895-23-002750-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522968}], "institutional": [{"id": "13DG-0001172661-26-003782", "src": "13DG", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "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": "Beverages", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 3.36% passive stake in BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003782-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001140361-26-033167", "src": "13DG", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "BRC Inc.", "who_key": "BRC Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BRC Inc. moves to a 55.8% passive stake in BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/0001140361-26-033167-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001897612-26-000501", "src": "13DG", "ticker": "BRCC", "cik": "1891101", "company": "BRC Inc.", "company_raw": "BRC Inc.", "who": "BRC Inc.", "who_key": "BRC Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "BRC Inc. raises a passive stake in BRCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/0001897612-26-000501-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BRC Inc. Class A Common Stock", "new_value": "BRC Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001891101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001891101", "applied": 1, "detected_at": "2026-09-10T16:52:22.112521"}]}, "key_people": [{"who": "Evan Hafer", "who_key": "Hafer Evan", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 16280224.842400001, "net": -16180224.842400001, "trades": 7, "top_score": 39.1, "lean": "selling", "history": [{"action": "SELL", "amount": 277826.4, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026068249/0001628280-26-068249-index.htm"}, {"action": "SELL", "amount": 87768.4624, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026066546/0001628280-26-066546-index.htm"}, {"action": "SELL", "amount": 166729.97999999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026066036/0001628280-26-066036-index.htm"}, {"action": "SELL", "amount": 2980000.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026040562/0001628280-26-040562-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2025-07-18", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125026476/0001140361-25-026476-index.htm"}, {"action": "SELL", "amount": 3170000.0000000005, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036124041247/0001140361-24-041247-index.htm"}, {"action": "SELL", "amount": 9597900.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036124040929/0001140361-24-040929-index.htm"}], "latest": {"action": "SELL", "amount": 277826.4, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909006/000162828026068249/0001628280-26-068249-index.htm"}}, {"who": "Glenn W. Welling", "who_key": "Welling Glenn W.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4730473.822, "sold": 0, "net": 4730473.822, "trades": 8, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 500000.0, "date": "2025-07-18", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189525002015/0000921895-25-002015-index.htm"}, {"action": "BUY", "amount": 2169998.14, "date": "2024-09-13", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189524002137/0000921895-24-002137-index.htm"}, {"action": "BUY", "amount": 770000.0, "date": "2023-12-11", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189523002750/0000921895-23-002750-index.htm"}, {"action": "BUY", "amount": 653440.0, "date": "2023-11-15", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189523002660/0000921895-23-002660-index.htm"}, {"action": "BUY", "amount": 135142.0, "date": "2022-12-16", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189522003240/0000921895-22-003240-index.htm"}, {"action": "BUY", "amount": 242593.2452, "date": "2022-12-15", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189522003212/0000921895-22-003212-index.htm"}, {"action": "BUY", "amount": 153535.0, "date": "2022-12-12", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189522003200/0000921895-22-003200-index.htm"}, {"action": "BUY", "amount": 105765.4368, "date": "2022-12-08", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000119380522001674/0001193805-22-001674-index.htm"}], "latest": {"action": "BUY", "amount": 500000.0, "date": "2025-07-18", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000092189525002015/0000921895-25-002015-index.htm"}}, {"who": "Thomas E. Davin", "who_key": "DAVIN THOMAS E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3083795.4482, "net": -3083795.4482, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1286158.0546000001, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036124041171/0001140361-24-041171-index.htm"}, {"action": "SELL", "amount": 156915.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036124040925/0001140361-24-040925-index.htm"}, {"action": "SELL", "amount": 100722.3936, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036124040863/0001140361-24-040863-index.htm"}, {"action": "SELL", "amount": 1540000.0, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000106299323022435/0001062993-23-022435-index.htm"}], "latest": {"action": "SELL", "amount": 1286158.0546000001, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036124041171/0001140361-24-041171-index.htm"}}, {"who": "Gregory James Iverson", "who_key": "Iverson Gregory James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 802960.0, "net": -802960.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401460.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000110465923023370/0001104659-23-023370-index.htm"}, {"action": "SELL", "amount": 401499.99999999994, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036123020297/0001140361-23-020297-index.htm"}], "latest": {"action": "SELL", "amount": 401460.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000110465923023370/0001104659-23-023370-index.htm"}}, {"who": "Steven Taslitz", "who_key": "Taslitz Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 765380.0, "sold": 0, "net": 765380.0, "trades": 4, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 223500.0, "date": "2026-03-05", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016101/0001628280-26-016101-index.htm"}, {"action": "BUY", "amount": 129430.0, "date": "2025-11-17", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828025053163/0001628280-25-053163-index.htm"}, {"action": "BUY", "amount": 128450.0, "date": "2025-11-12", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828025052393/0001628280-25-052393-index.htm"}, {"action": "BUY", "amount": 284000.0, "date": "2025-08-08", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125030231/0001140361-25-030231-index.htm"}], "latest": {"action": "BUY", "amount": 223500.0, "date": "2026-03-05", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026016101/0001628280-26-016101-index.htm"}}, {"who": "Kathryn P. Dickson", "who_key": "Dickson Kathryn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 255450.0, "sold": 0, "net": 255450.0, "trades": 4, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 42475.0, "date": "2026-08-19", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057956/0001628280-26-057956-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2025-07-18", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125026472/0001140361-25-026472-index.htm"}, {"action": "BUY", "amount": 94875.0, "date": "2023-11-16", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000106299323021188/0001062993-23-021188-index.htm"}, {"action": "BUY", "amount": 98100.0, "date": "2023-11-14", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000106299323020928/0001062993-23-020928-index.htm"}], "latest": {"action": "BUY", "amount": 42475.0, "date": "2026-08-19", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057956/0001628280-26-057956-index.htm"}}, {"who": "Stephen M. Kadenacy", "who_key": "Kadenacy Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 86194.5, "net": 13805.5, "trades": 2, "top_score": 40.3, "lean": "buying", "history": [{"action": "SELL", "amount": 86194.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057660/0001628280-26-057660-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2025-07-18", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000114036125026474/0001140361-25-026474-index.htm"}], "latest": {"action": "SELL", "amount": 86194.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891101/000162828026057660/0001628280-26-057660-index.htm"}}, {"who": "Matthew L. Amigh", "who_key": "Amigh Matthew L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8489.0, "sold": 0, "net": 8489.0, "trades": 1, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 8489.0, "date": "2026-08-14", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2073567/000162828026057416/0001628280-26-057416-index.htm"}], "latest": {"action": "BUY", "amount": 8489.0, "date": "2026-08-14", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2073567/000162828026057416/0001628280-26-057416-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 8489.0}, {"date": "2026-08-17", "net": -86194.5}, {"date": "2026-08-19", "net": 42475.0}, {"date": "2026-10-15", "net": -166729.97999999998}, {"date": "2026-10-20", "net": -87768.4624}, {"date": "2026-10-28", "net": -277826.4}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068249", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066546", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001974078-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-066036", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001628280-26-063037", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001891101-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057956", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057670", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057660", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057416", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000908", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-033167", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003782", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001891101-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001891101-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047792", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040562", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040560", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040558", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040556", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040554", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040552", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001547", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001140361-26-023914", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040546", "price_sensitive": false}], "performance": {"ticker": "BRCC", "has_prices": true, "summary": {"n": 19, "avg": -0.5030711945760711, "win_rate": 0.15789473684210525, "best": 0.17716535433070874, "worst": -0.8676991150442478, "as_of": "2026-09-23"}, "buys": [{"who": "Dickson Kathryn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42475.0, "date": "2026-08-19", "score": 36.2, "ref_price": 8.1, "return": 0.10740740740740753}, {"who": "Amigh Matthew L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8489.0, "date": "2026-08-14", "score": 34.5, "ref_price": 8.493, "return": 0.05616389968209117}, {"who": "Taslitz Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223500.0, "date": "2026-03-05", "score": 48.2, "ref_price": 7.62, "return": 0.17716535433070874}, {"who": "Taslitz Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129430.0, "date": "2025-11-17", "score": 41.2, "ref_price": 12.1, "return": -0.2586776859504131}, {"who": "Taslitz Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128450.0, "date": "2025-11-12", "score": 44.6, "ref_price": 13.0, "return": -0.30999999999999994}, {"who": "Taslitz Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 284000.0, "date": "2025-08-08", "score": 50.4, "ref_price": 14.4, "return": -0.3770833333333333}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 500000.0, "date": "2025-07-18", "score": 47.8, "ref_price": 16.3, "return": -0.4496932515337423}, {"who": "Hafer Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 100000.0, "date": "2025-07-18", "score": 39.1, "ref_price": 16.3, "return": -0.4496932515337423}, {"who": "Kadenacy Stephen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2025-07-18", "score": 40.3, "ref_price": 16.3, "return": -0.4496932515337423}, {"who": "Dickson Kathryn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2025-07-18", "score": 31.5, "ref_price": 16.3, "return": -0.4496932515337423}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2169998.14, "date": "2024-09-13", "score": 55.8, "ref_price": 33.1, "return": -0.7290030211480363}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 770000.0, "date": "2023-12-11", "score": 49.9, "ref_price": 40.6, "return": -0.779064039408867}, {"who": "Dickson Kathryn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94875.0, "date": "2023-11-16", "score": 41.7, "ref_price": 37.5, "return": -0.7608}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 653440.0, "date": "2023-11-15", "score": 49.0, "ref_price": 32.9, "return": -0.727355623100304}, {"who": "Dickson Kathryn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98100.0, "date": "2023-11-14", "score": 42.9, "ref_price": 32.5, "return": -0.7240000000000001}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 135142.0, "date": "2022-12-16", "score": 40.9, "ref_price": 67.8, "return": -0.8676991150442478}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 242593.2452, "date": "2022-12-15", "score": 43.9, "ref_price": 65.0, "return": -0.862}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 153535.0, "date": "2022-12-12", "score": 41.5, "ref_price": 61.6, "return": -0.8543831168831169}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 105765.4368, "date": "2022-12-08", "score": 39.7, "ref_price": 59.9, "return": -0.8502504173622705}]}, "price_series": [{"date": "2021-04-19", "close": 99.0, "volume": null}, {"date": "2021-04-20", "close": 99.0, "volume": null}, {"date": "2021-04-21", "close": 99.0, "volume": null}, {"date": "2021-04-22", "close": 99.0, "volume": null}, {"date": "2021-04-23", "close": 99.0, "volume": null}, {"date": "2021-04-26", "close": 99.0, "volume": null}, {"date": "2021-04-27", "close": 99.0, "volume": null}, {"date": "2021-04-28", "close": 99.0, "volume": null}, {"date": "2021-04-29", "close": 99.0, "volume": null}, {"date": "2021-04-30", "close": 99.0, "volume": null}, {"date": "2021-05-03", "close": 98.3, "volume": 27.0}, {"date": "2021-05-04", "close": 98.099, "volume": 28.0}, {"date": "2021-05-05", "close": 98.9, "volume": 5088.0}, {"date": "2021-05-06", "close": 98.9, "volume": 7553.0}, {"date": "2021-05-07", "close": 98.4, "volume": 801.0}, {"date": "2021-05-10", "close": 98.4, "volume": null}, {"date": "2021-05-11", "close": 98.4, "volume": null}, {"date": "2021-05-12", "close": 98.4, "volume": null}, {"date": "2021-05-13", "close": 98.4, "volume": null}, {"date": "2021-05-14", "close": 98.0, "volume": 253.0}, {"date": "2021-05-17", "close": 98.0, "volume": null}, {"date": "2021-05-18", "close": 97.8, "volume": 27.0}, {"date": "2021-05-19", "close": 99.2, "volume": 458.0}, {"date": "2021-05-20", "close": 99.2, "volume": null}, {"date": "2021-05-21", "close": 99.2, "volume": null}, {"date": "2021-05-24", "close": 99.2, "volume": null}, {"date": "2021-05-25", "close": 98.5, "volume": 964.0}, {"date": "2021-05-26", "close": 98.5, "volume": 545.0}, {"date": "2021-05-27", "close": 98.499, "volume": 29.0}, {"date": "2021-05-28", "close": 98.499, "volume": null}, {"date": "2021-06-01", "close": 97.6, "volume": 2247.0}, {"date": "2021-06-02", "close": 97.8, "volume": 193.0}, {"date": "2021-06-03", "close": 97.8, "volume": null}, {"date": "2021-06-04", "close": 97.525, "volume": 20002.0}, {"date": "2021-06-07", "close": 97.8, "volume": 130.0}, {"date": "2021-06-08", "close": 97.8, "volume": null}, {"date": "2021-06-09", "close": 97.8, "volume": 649.0}, {"date": "2021-06-10", "close": 98.0, "volume": 352.0}, {"date": "2021-06-11", "close": 97.9, "volume": 841.0}, {"date": "2021-06-14", "close": 97.9, "volume": null}, {"date": "2021-06-15", "close": 98.0, "volume": 162.0}, {"date": "2021-06-16", "close": 97.5, "volume": 575.0}, {"date": "2021-06-17", "close": 97.3, "volume": 669.0}, {"date": "2021-06-18", "close": 97.15, "volume": 388.0}, {"date": "2021-06-21", "close": 97.15, "volume": null}, {"date": "2021-06-22", "close": 97.0, "volume": 5891.0}, {"date": "2021-06-23", "close": 97.0, "volume": 65.0}, {"date": "2021-06-24", "close": 97.0, "volume": 458.0}, {"date": "2021-06-25", "close": 97.2, "volume": 221.0}, {"date": "2021-06-28", "close": 97.0, "volume": 14981.0}, {"date": "2021-06-29", "close": 97.0, "volume": null}, {"date": "2021-06-30", "close": 97.0, "volume": 8213.0}, {"date": "2021-07-01", "close": 97.0, "volume": 3886.0}, {"date": "2021-07-02", "close": 96.5, "volume": 184.0}, {"date": "2021-07-06", "close": 97.0, "volume": 12.0}, {"date": "2021-07-07", "close": 96.5, "volume": 56.0}, {"date": "2021-07-08", "close": 97.0, "volume": 463.0}, {"date": "2021-07-09", "close": 97.0, "volume": 330.0}, {"date": "2021-07-12", "close": 97.2, "volume": 492.0}, {"date": "2021-07-13", "close": 97.1, "volume": 106.0}, {"date": "2021-07-14", "close": 97.1, "volume": null}, {"date": "2021-07-15", "close": 96.5, "volume": 179.0}, {"date": "2021-07-16", "close": 96.5, "volume": null}, {"date": "2021-07-19", "close": 96.5, "volume": 100.0}, {"date": "2021-07-20", "close": 96.5, "volume": null}, {"date": "2021-07-21", "close": 96.5, "volume": 85.0}, {"date": "2021-07-22", "close": 96.5, "volume": 94.0}, {"date": "2021-07-23", "close": 97.9, "volume": 261.0}, {"date": "2021-07-26", "close": 97.1, "volume": 12.0}, {"date": "2021-07-27", "close": 97.9, "volume": 5843.0}, {"date": "2021-07-28", "close": 97.2, "volume": 82.0}, {"date": "2021-07-29", "close": 97.2, "volume": null}, {"date": "2021-07-30", "close": 97.2, "volume": null}, {"date": "2021-08-02", "close": 97.2, "volume": null}, {"date": "2021-08-03", "close": 97.2, "volume": null}, {"date": "2021-08-04", "close": 96.1, "volume": 2226.0}, {"date": "2021-08-05", "close": 96.1, "volume": null}, {"date": "2021-08-06", "close": 96.1, "volume": null}, {"date": "2021-08-09", "close": 99.3, "volume": 67.0}, {"date": "2021-08-10", "close": 96.7, "volume": 40.0}, {"date": "2021-08-11", "close": 96.7, "volume": null}, {"date": "2021-08-12", "close": 96.3, "volume": 10137.0}, {"date": "2021-08-13", "close": 96.3, "volume": null}, {"date": "2021-08-16", "close": 97.06, "volume": 78.0}, {"date": "2021-08-17", "close": 97.06, "volume": null}, {"date": "2021-08-18", "close": 96.4, "volume": 15.0}, {"date": "2021-08-19", "close": 96.4, "volume": 61.0}, {"date": "2021-08-20", "close": 96.7, "volume": 154.0}, {"date": "2021-08-23", "close": 98.3, "volume": 7765.0}, {"date": "2021-08-24", "close": 97.25, "volume": 2302.0}, {"date": "2021-08-25", "close": 97.25, "volume": null}, {"date": "2021-08-26", "close": 96.9, "volume": 66.0}, {"date": "2021-08-27", "close": 96.4, "volume": 11.0}, {"date": "2021-08-30", "close": 96.35, "volume": 2297.0}, {"date": "2021-08-31", "close": 96.6, "volume": 313.0}, {"date": "2021-09-01", "close": 96.5, "volume": 54704.0}, {"date": "2021-09-02", "close": 96.5, "volume": null}, {"date": "2021-09-03", "close": 96.5, "volume": null}, {"date": "2021-09-07", "close": 96.7, "volume": 3845.0}, {"date": "2021-09-08", "close": 96.6, "volume": 728.0}, {"date": "2021-09-09", "close": 97.1, "volume": 934.0}, {"date": "2021-09-10", "close": 97.2, "volume": 1305.0}, {"date": "2021-09-13", "close": 97.6, "volume": 8474.0}, {"date": "2021-09-14", "close": 97.5, "volume": 38519.0}, {"date": "2021-09-15", "close": 97.5, "volume": 1259.0}, {"date": "2021-09-16", "close": 97.05, "volume": 3964.0}, {"date": "2021-09-17", "close": 97.5, "volume": 42588.0}, {"date": "2021-09-20", "close": 97.5, "volume": 4993.0}, {"date": "2021-09-21", "close": 97.5, "volume": 4904.0}, {"date": "2021-09-22", "close": 97.3, "volume": 2038.0}, {"date": "2021-09-23", "close": 98.7, "volume": 5623.0}, {"date": "2021-09-24", "close": 97.6, "volume": 18758.0}, {"date": "2021-09-27", "close": 98.0, "volume": 2271.0}, {"date": "2021-09-28", "close": 97.7, "volume": 13909.0}, {"date": "2021-09-29", "close": 97.7, "volume": 766.0}, {"date": "2021-09-30", "close": 97.8, "volume": 2754.0}, {"date": "2021-10-01", "close": 97.8, "volume": 1735.0}, {"date": "2021-10-04", "close": 98.0, "volume": 1162.0}, {"date": "2021-10-05", "close": 97.6, "volume": 582.0}, {"date": "2021-10-06", "close": 97.6, "volume": null}, {"date": "2021-10-07", "close": 97.7, "volume": 3386.0}, {"date": "2021-10-08", "close": 97.7, "volume": 12.0}, {"date": "2021-10-11", "close": 97.7, "volume": 14.0}, {"date": "2021-10-12", "close": 97.5, "volume": 1009.0}, {"date": "2021-10-13", "close": 97.4, "volume": 3078.0}, {"date": "2021-10-14", "close": 97.0, "volume": 72.0}, {"date": "2021-10-15", "close": 97.1, "volume": 153.0}, {"date": "2021-10-18", "close": 97.0, "volume": 218.0}, {"date": "2021-10-19", "close": 97.2, "volume": 158.0}, {"date": "2021-10-20", "close": 97.2, "volume": null}, {"date": "2021-10-21", "close": 97.5, "volume": 287.0}, {"date": "2021-10-22", "close": 97.2, "volume": 263.0}, {"date": "2021-10-25", "close": 97.2, "volume": 487.0}, {"date": "2021-10-26", "close": 97.3, "volume": 173.0}, {"date": "2021-10-27", "close": 98.0, "volume": 13093.0}, {"date": "2021-10-28", "close": 98.0, "volume": 15975.0}, {"date": "2021-10-29", "close": 98.0, "volume": 47296.0}, {"date": "2021-11-01", "close": 98.2, "volume": 41052.0}, {"date": "2021-11-02", "close": 113.3, "volume": 9971541.0}, {"date": "2021-11-03", "close": 103.4, "volume": 1559401.0}, {"date": "2021-11-04", "close": 104.2, "volume": 440160.0}, {"date": "2021-11-05", "close": 104.4, "volume": 194644.0}, {"date": "2021-11-08", "close": 103.6, "volume": 186632.0}, {"date": "2021-11-09", "close": 102.3, "volume": 145465.0}, {"date": "2021-11-10", "close": 100.9, "volume": 177684.0}, {"date": "2021-11-11", "close": 101.7, "volume": 265715.0}, {"date": "2021-11-12", "close": 103.8, "volume": 116560.0}, {"date": "2021-11-15", "close": 103.9, "volume": 93744.0}, {"date": "2021-11-16", "close": 102.8, "volume": 67824.0}, {"date": "2021-11-17", "close": 102.5, "volume": 82198.0}, {"date": "2021-11-18", "close": 101.4, "volume": 93919.0}, {"date": "2021-11-19", "close": 101.5, "volume": 52273.0}, {"date": "2021-11-22", "close": 100.7, "volume": 108103.0}, {"date": "2021-11-23", "close": 100.6, "volume": 102590.0}, {"date": "2021-11-24", "close": 101.1, "volume": 31449.0}, {"date": "2021-11-26", "close": 100.5, "volume": 32188.0}, {"date": "2021-11-29", "close": 101.1, "volume": 140419.0}, {"date": "2021-11-30", "close": 101.2, "volume": 57038.0}, {"date": "2021-12-01", "close": 101.6, "volume": 97918.0}, {"date": "2021-12-02", "close": 102.0, "volume": 165462.0}, {"date": "2021-12-03", "close": 101.0, "volume": 98100.0}, {"date": "2021-12-06", "close": 101.0, "volume": 123464.0}, {"date": "2021-12-07", "close": 102.2, "volume": 55455.0}, {"date": "2021-12-08", "close": 102.6, "volume": 37933.0}, {"date": "2021-12-09", "close": 102.9, "volume": 28189.0}, {"date": "2021-12-10", "close": 102.3, "volume": 47259.0}, {"date": "2021-12-13", "close": 101.6, "volume": 56544.0}, {"date": "2021-12-14", "close": 100.7, "volume": 43357.0}, {"date": "2021-12-15", "close": 101.3, "volume": 98782.0}, {"date": "2021-12-16", "close": 101.0, "volume": 28446.0}, {"date": "2021-12-17", "close": 100.8, "volume": 44239.0}, {"date": "2021-12-20", "close": 100.0, "volume": 87263.0}, {"date": "2021-12-21", "close": 100.8, "volume": 22974.0}, {"date": "2021-12-22", "close": 100.5, "volume": 20881.0}, {"date": "2021-12-23", "close": 101.1, "volume": 15073.0}, {"date": "2021-12-27", "close": 100.3, "volume": 26190.0}, {"date": "2021-12-28", "close": 100.3, "volume": 49107.0}, {"date": "2021-12-29", "close": 100.9, "volume": 29525.0}, {"date": "2021-12-30", "close": 101.0, "volume": 12473.0}, {"date": "2021-12-31", "close": 101.5, "volume": 27035.0}, {"date": "2022-01-03", "close": 101.7, "volume": 35980.0}, {"date": "2022-01-04", "close": 101.5, "volume": 32975.0}, {"date": "2022-01-05", "close": 101.6, "volume": 28885.0}, {"date": "2022-01-06", "close": 102.0, "volume": 83462.0}, {"date": "2022-01-07", "close": 102.4, "volume": 28158.0}, {"date": "2022-01-10", "close": 102.4, "volume": 40704.0}, {"date": "2022-01-11", "close": 100.9, "volume": 109932.0}, {"date": "2022-01-12", "close": 100.9, "volume": 35483.0}, {"date": "2022-01-13", "close": 100.4, "volume": 92831.0}, {"date": "2022-01-14", "close": 99.8, "volume": 72200.0}, {"date": "2022-01-18", "close": 99.5, "volume": 386164.0}, {"date": "2022-01-19", "close": 99.7, "volume": 140761.0}, {"date": "2022-01-20", "close": 99.6, "volume": 81221.0}, {"date": "2022-01-21", "close": 99.6, "volume": 95177.0}, {"date": "2022-01-24", "close": 99.7, "volume": 127758.0}, {"date": "2022-01-25", "close": 99.8, "volume": 148885.0}, {"date": "2022-01-26", "close": 99.8, "volume": 193277.0}, {"date": "2022-01-27", "close": 99.7, "volume": 185033.0}, {"date": "2022-01-28", "close": 99.9, "volume": 101250.0}, {"date": "2022-01-31", "close": 99.4, "volume": 126805.0}, {"date": "2022-02-01", "close": 97.6, "volume": 104255.0}, {"date": "2022-02-02", "close": 92.4, "volume": 48225.0}, {"date": "2022-02-03", "close": 100.5, "volume": 196434.0}, {"date": "2022-02-04", "close": 99.2, "volume": 51302.0}, {"date": "2022-02-07", "close": 100.2, "volume": 42143.0}, {"date": "2022-02-08", "close": 100.0, "volume": 38779.0}, {"date": "2022-02-09", "close": 120.1, "volume": 146934.0}, {"date": "2022-02-10", "close": 156.4, "volume": 777966.0}, {"date": "2022-02-11", "close": 162.8, "volume": 1003707.0}, {"date": "2022-02-14", "close": 150.0, "volume": 266637.0}, {"date": "2022-02-15", "close": 148.3, "volume": 144105.0}, {"date": "2022-02-16", "close": 158.1, "volume": 90691.0}, {"date": "2022-02-17", "close": 181.3, "volume": 538363.0}, {"date": "2022-02-18", "close": 187.8, "volume": 512324.0}, {"date": "2022-02-22", "close": 199.9, "volume": 169280.0}, {"date": "2022-02-23", "close": 196.0, "volume": 129779.0}, {"date": "2022-02-24", "close": 196.1, "volume": 149369.0}, {"date": "2022-02-25", "close": 185.0, "volume": 123280.0}, {"date": "2022-02-28", "close": 179.6, "volume": 170930.0}, {"date": "2022-03-01", "close": 176.4, "volume": 166884.0}, {"date": "2022-03-02", "close": 171.7, "volume": 158332.0}, {"date": "2022-03-03", "close": 174.3, "volume": 197821.0}, {"date": "2022-03-04", "close": 186.0, "volume": 222201.0}, {"date": "2022-03-07", "close": 168.2, "volume": 323907.0}, {"date": "2022-03-08", "close": 159.6, "volume": 131785.0}, {"date": "2022-03-09", "close": 166.8, "volume": 201491.0}, {"date": "2022-03-10", "close": 165.1, "volume": 129113.0}, {"date": "2022-03-11", "close": 164.5, "volume": 86702.0}, {"date": "2022-03-14", "close": 162.3, "volume": 84261.0}, {"date": "2022-03-15", "close": 161.0, "volume": 76053.0}, {"date": "2022-03-16", "close": 169.4, "volume": 96566.0}, {"date": "2022-03-17", "close": 169.5, "volume": 143694.0}, {"date": "2022-03-18", "close": 166.6, "volume": 251861.0}, {"date": "2022-03-21", "close": 162.0, "volume": 109131.0}, {"date": "2022-03-22", "close": 171.2, "volume": 158051.0}, {"date": "2022-03-23", "close": 181.3, "volume": 204343.0}, {"date": "2022-03-24", "close": 191.5, "volume": 261789.0}, {"date": "2022-03-25", "close": 199.5, "volume": 229029.0}, {"date": "2022-03-28", "close": 199.6, "volume": 143347.0}, {"date": "2022-03-29", "close": 200.3, "volume": 123326.0}, {"date": "2022-03-30", "close": 201.2, "volume": 118548.0}, {"date": "2022-03-31", "close": 208.7, "volume": 322066.0}, {"date": "2022-04-01", "close": 219.7, "volume": 245077.0}, {"date": "2022-04-04", "close": 282.8, "volume": 851803.0}, {"date": "2022-04-05", "close": 241.0, "volume": 382038.0}, {"date": "2022-04-06", "close": 266.4, "volume": 286826.0}, {"date": "2022-04-07", "close": 281.9, "volume": 394810.0}, {"date": "2022-04-08", "close": 294.5, "volume": 233709.0}, {"date": "2022-04-11", "close": 331.1, "volume": 434623.0}, {"date": "2022-04-12", "close": 300.6, "volume": 225476.0}, {"date": "2022-04-13", "close": 260.1, "volume": 217804.0}, {"date": "2022-04-14", "close": 231.2, "volume": 179156.0}, {"date": "2022-04-18", "close": 230.0, "volume": 187392.0}, {"date": "2022-04-19", "close": 176.8, "volume": 313160.0}, {"date": "2022-04-20", "close": 189.9, "volume": 318205.0}, {"date": "2022-04-21", "close": 181.4, "volume": 100858.0}, {"date": "2022-04-22", "close": 181.3, "volume": 82506.0}, {"date": "2022-04-25", "close": 162.5, "volume": 182532.0}, {"date": "2022-04-26", "close": 151.4, "volume": 119869.0}, {"date": "2022-04-27", "close": 157.5, "volume": 86758.0}, {"date": "2022-04-28", "close": 149.4, "volume": 110008.0}, {"date": "2022-04-29", "close": 149.0, "volume": 70327.0}, {"date": "2022-05-02", "close": 137.0, "volume": 114214.0}, {"date": "2022-05-03", "close": 138.4, "volume": 71028.0}, {"date": "2022-05-04", "close": 146.1, "volume": 65433.0}, {"date": "2022-05-05", "close": 122.5, "volume": 169904.0}, {"date": "2022-05-06", "close": 117.1, "volume": 97953.0}, {"date": "2022-05-09", "close": 109.0, "volume": 111640.0}, {"date": "2022-05-10", "close": 107.3, "volume": 75601.0}, {"date": "2022-05-11", "close": 104.5, "volume": 68275.0}, {"date": "2022-05-12", "close": 110.3, "volume": 136728.0}, {"date": "2022-05-13", "close": 114.8, "volume": 76151.0}, {"date": "2022-05-16", "close": 110.6, "volume": 75133.0}, {"date": "2022-05-17", "close": 109.8, "volume": 56083.0}, {"date": "2022-05-18", "close": 100.4, "volume": 80397.0}, {"date": "2022-05-19", "close": 102.6, "volume": 52432.0}, {"date": "2022-05-20", "close": 99.6, "volume": 58362.0}, {"date": "2022-05-23", "close": 97.4, "volume": 71958.0}, {"date": "2022-05-24", "close": 87.0, "volume": 76133.0}, {"date": "2022-05-25", "close": 90.1, "volume": 43022.0}, {"date": "2022-05-26", "close": 92.7, "volume": 64833.0}, {"date": "2022-05-27", "close": 99.6, "volume": 40758.0}, {"date": "2022-05-31", "close": 99.2, "volume": 71268.0}, {"date": "2022-06-01", "close": 99.0, "volume": 47123.0}, {"date": "2022-06-02", "close": 102.8, "volume": 52851.0}, {"date": "2022-06-03", "close": 101.3, "volume": 40037.0}, {"date": "2022-06-06", "close": 96.8, "volume": 66838.0}, {"date": "2022-06-07", "close": 93.8, "volume": 71783.0}, {"date": "2022-06-08", "close": 92.6, "volume": 41238.0}, {"date": "2022-06-09", "close": 92.1, "volume": 58177.0}, {"date": "2022-06-10", "close": 87.5, "volume": 47779.0}, {"date": "2022-06-13", "close": 78.4, "volume": 84339.0}, {"date": "2022-06-14", "close": 82.0, "volume": 35081.0}, {"date": "2022-06-15", "close": 87.3, "volume": 62589.0}, {"date": "2022-06-16", "close": 85.6, "volume": 88617.0}, {"date": "2022-06-17", "close": 79.7, "volume": 123776.0}, {"date": "2022-06-21", "close": 78.2, "volume": 58888.0}, {"date": "2022-06-22", "close": 74.4, "volume": 93165.0}, {"date": "2022-06-23", "close": 72.9, "volume": 55872.0}, {"date": "2022-06-24", "close": 70.4, "volume": 325736.0}, {"date": "2022-06-27", "close": 68.3, "volume": 73889.0}, {"date": "2022-06-28", "close": 76.7, "volume": 56667.0}, {"date": "2022-06-29", "close": 89.3, "volume": 636172.0}, {"date": "2022-06-30", "close": 81.6, "volume": 119370.0}, {"date": "2022-07-01", "close": 88.4, "volume": 60669.0}, {"date": "2022-07-05", "close": 91.0, "volume": 57564.0}, {"date": "2022-07-06", "close": 86.7, "volume": 41093.0}, {"date": "2022-07-07", "close": 89.5, "volume": 32807.0}, {"date": "2022-07-08", "close": 91.6, "volume": 26953.0}, {"date": "2022-07-11", "close": 92.3, "volume": 29029.0}, {"date": "2022-07-12", "close": 84.7, "volume": 31470.0}, {"date": "2022-07-13", "close": 87.5, "volume": 39459.0}, {"date": "2022-07-14", "close": 91.7, "volume": 48009.0}, {"date": "2022-07-15", "close": 90.1, "volume": 26766.0}, {"date": "2022-07-18", "close": 91.2, "volume": 40143.0}, {"date": "2022-07-19", "close": 87.4, "volume": 35029.0}, {"date": "2022-07-20", "close": 92.0, "volume": 25773.0}, {"date": "2022-07-21", "close": 89.9, "volume": 20122.0}, {"date": "2022-07-22", "close": 89.0, "volume": 48408.0}, {"date": "2022-07-25", "close": 92.0, "volume": 21655.0}, {"date": "2022-07-26", "close": 91.9, "volume": 23819.0}, {"date": "2022-07-27", "close": 89.2, "volume": 30542.0}, {"date": "2022-07-28", "close": 93.6, "volume": 34606.0}, {"date": "2022-07-29", "close": 93.9, "volume": 43663.0}, {"date": "2022-08-01", "close": 94.5, "volume": 53180.0}, {"date": "2022-08-02", "close": 90.5, "volume": 48208.0}, {"date": "2022-08-03", "close": 88.1, "volume": 41130.0}, {"date": "2022-08-04", "close": 89.7, "volume": 31279.0}, {"date": "2022-08-05", "close": 88.0, "volume": 32781.0}, {"date": "2022-08-08", "close": 86.4, "volume": 50025.0}, {"date": "2022-08-09", "close": 84.8, "volume": 45768.0}, {"date": "2022-08-10", "close": 86.2, "volume": 47700.0}, {"date": "2022-08-11", "close": 97.9, "volume": 227980.0}, {"date": "2022-08-12", "close": 102.3, "volume": 96910.0}, {"date": "2022-08-15", "close": 102.5, "volume": 65585.0}, {"date": "2022-08-16", "close": 102.4, "volume": 66023.0}, {"date": "2022-08-17", "close": 99.1, "volume": 48162.0}, {"date": "2022-08-18", "close": 102.0, "volume": 49538.0}, {"date": "2022-08-19", "close": 102.5, "volume": 80912.0}, {"date": "2022-08-22", "close": 97.7, "volume": 59273.0}, {"date": "2022-08-23", "close": 99.8, "volume": 38969.0}, {"date": "2022-08-24", "close": 101.0, "volume": 46588.0}, {"date": "2022-08-25", "close": 103.9, "volume": 95978.0}, {"date": "2022-08-26", "close": 105.4, "volume": 69095.0}, {"date": "2022-08-29", "close": 109.0, "volume": 91961.0}, {"date": "2022-08-30", "close": 93.2, "volume": 101830.0}, {"date": "2022-08-31", "close": 97.5, "volume": 46090.0}, {"date": "2022-09-01", "close": 94.5, "volume": 33144.0}, {"date": "2022-09-02", "close": 92.8, "volume": 26716.0}, {"date": "2022-09-06", "close": 87.4, "volume": 95362.0}, {"date": "2022-09-07", "close": 89.6, "volume": 62327.0}, {"date": "2022-09-08", "close": 85.9, "volume": 57707.0}, {"date": "2022-09-09", "close": 89.7, "volume": 40344.0}, {"date": "2022-09-12", "close": 89.8, "volume": 46315.0}, {"date": "2022-09-13", "close": 88.3, "volume": 53115.0}, {"date": "2022-09-14", "close": 90.8, "volume": 112390.0}, {"date": "2022-09-15", "close": 85.7, "volume": 110315.0}, {"date": "2022-09-16", "close": 83.5, "volume": 124731.0}, {"date": "2022-09-19", "close": 83.8, "volume": 98818.0}, {"date": "2022-09-20", "close": 80.4, "volume": 100583.0}, {"date": "2022-09-21", "close": 78.0, "volume": 44678.0}, {"date": "2022-09-22", "close": 77.1, "volume": 48680.0}, {"date": "2022-09-23", "close": 74.7, "volume": 46203.0}, {"date": "2022-09-26", "close": 74.1, "volume": 34634.0}, {"date": "2022-09-27", "close": 79.8, "volume": 41623.0}, {"date": "2022-09-28", "close": 83.1, "volume": 35829.0}, {"date": "2022-09-29", "close": 75.9, "volume": 35571.0}, {"date": "2022-09-30", "close": 77.3, "volume": 38027.0}, {"date": "2022-10-03", "close": 77.2, "volume": 32409.0}, {"date": "2022-10-04", "close": 77.9, "volume": 32693.0}, {"date": "2022-10-05", "close": 71.3, "volume": 57405.0}, {"date": "2022-10-06", "close": 67.9, "volume": 49308.0}, {"date": "2022-10-07", "close": 66.4, "volume": 37776.0}, {"date": "2022-10-10", "close": 67.9, "volume": 18383.0}, {"date": "2022-10-11", "close": 66.8, "volume": 25535.0}, {"date": "2022-10-12", "close": 65.8, "volume": 42993.0}, {"date": "2022-10-13", "close": 71.2, "volume": 55269.0}, {"date": "2022-10-14", "close": 64.7, "volume": 35469.0}, {"date": "2022-10-17", "close": 65.6, "volume": 36378.0}, {"date": "2022-10-18", "close": 63.5, "volume": 52073.0}, {"date": "2022-10-19", "close": 60.7, "volume": 60190.0}, {"date": "2022-10-20", "close": 60.3, "volume": 32155.0}, {"date": "2022-10-21", "close": 63.0, "volume": 26115.0}, {"date": "2022-10-24", "close": 62.6, "volume": 22869.0}, {"date": "2022-10-25", "close": 70.3, "volume": 64961.0}, {"date": "2022-10-26", "close": 69.5, "volume": 28035.0}, {"date": "2022-10-27", "close": 70.5, "volume": 33388.0}, {"date": "2022-10-28", "close": 72.4, "volume": 26786.0}, {"date": "2022-10-31", "close": 72.5, "volume": 26423.0}, {"date": "2022-11-01", "close": 73.9, "volume": 23369.0}, {"date": "2022-11-02", "close": 71.2, "volume": 29189.0}, {"date": "2022-11-03", "close": 68.8, "volume": 16814.0}, {"date": "2022-11-04", "close": 70.9, "volume": 23814.0}, {"date": "2022-11-07", "close": 75.4, "volume": 84009.0}, {"date": "2022-11-08", "close": 73.3, "volume": 48654.0}, {"date": "2022-11-09", "close": 70.7, "volume": 72144.0}, {"date": "2022-11-10", "close": 70.3, "volume": 47464.0}, {"date": "2022-11-11", "close": 63.9, "volume": 96427.0}, {"date": "2022-11-14", "close": 63.8, "volume": 60910.0}, {"date": "2022-11-15", "close": 63.5, "volume": 39352.0}, {"date": "2022-11-16", "close": 61.7, "volume": 36078.0}, {"date": "2022-11-17", "close": 65.1, "volume": 49714.0}, {"date": "2022-11-18", "close": 62.3, "volume": 34110.0}, {"date": "2022-11-21", "close": 61.2, "volume": 54646.0}, {"date": "2022-11-22", "close": 60.0, "volume": 53920.0}, {"date": "2022-11-23", "close": 61.8, "volume": 51148.0}, {"date": "2022-11-25", "close": 62.6, "volume": 33270.0}, {"date": "2022-11-28", "close": 59.4, "volume": 41273.0}, {"date": "2022-11-29", "close": 59.8, "volume": 31455.0}, {"date": "2022-11-30", "close": 61.1, "volume": 38029.0}, {"date": "2022-12-01", "close": 60.7, "volume": 18880.0}, {"date": "2022-12-02", "close": 63.7, "volume": 27206.0}, {"date": "2022-12-05", "close": 59.7, "volume": 26983.0}, {"date": "2022-12-06", "close": 59.2, "volume": 33201.0}, {"date": "2022-12-07", "close": 57.8, "volume": 39174.0}, {"date": "2022-12-08", "close": 59.9, "volume": 28337.0}, {"date": "2022-12-09", "close": 61.0, "volume": 30729.0}, {"date": "2022-12-12", "close": 61.6, "volume": 24733.0}, {"date": "2022-12-13", "close": 65.1, "volume": 52367.0}, {"date": "2022-12-14", "close": 65.0, "volume": 37024.0}, {"date": "2022-12-15", "close": 65.0, "volume": 35454.0}, {"date": "2022-12-16", "close": 67.8, "volume": 78462.0}, {"date": "2022-12-19", "close": 62.8, "volume": 46245.0}, {"date": "2022-12-20", "close": 62.0, "volume": 22360.0}, {"date": "2022-12-21", "close": 60.2, "volume": 24301.0}, {"date": "2022-12-22", "close": 61.1, "volume": 23632.0}, {"date": "2022-12-23", "close": 64.7, "volume": 58306.0}, {"date": "2022-12-27", "close": 60.8, "volume": 30812.0}, {"date": "2022-12-28", "close": 61.7, "volume": 23087.0}, {"date": "2022-12-29", "close": 62.1, "volume": 27942.0}, {"date": "2022-12-30", "close": 61.1, "volume": 49791.0}, {"date": "2023-01-03", "close": 63.3, "volume": 30879.0}, {"date": "2023-01-04", "close": 63.9, "volume": 27883.0}, {"date": "2023-01-05", "close": 60.0, "volume": 48023.0}, {"date": "2023-01-06", "close": 60.5, "volume": 52024.0}, {"date": "2023-01-09", "close": 60.1, "volume": 30511.0}, {"date": "2023-01-10", "close": 65.0, "volume": 51697.0}, {"date": "2023-01-11", "close": 66.2, "volume": 46012.0}, {"date": "2023-01-12", "close": 66.5, "volume": 36912.0}, {"date": "2023-01-13", "close": 67.5, "volume": 39505.0}, {"date": "2023-01-17", "close": 68.2, "volume": 27598.0}, {"date": "2023-01-18", "close": 63.8, "volume": 45922.0}, {"date": "2023-01-19", "close": 60.8, "volume": 55919.0}, {"date": "2023-01-20", "close": 62.7, "volume": 54747.0}, {"date": "2023-01-23", "close": 62.9, "volume": 19845.0}, {"date": "2023-01-24", "close": 62.9, "volume": 18706.0}, {"date": "2023-01-25", "close": 62.2, "volume": 31181.0}, {"date": "2023-01-26", "close": 63.0, "volume": 24291.0}, {"date": "2023-01-27", "close": 59.1, "volume": 352447.0}, {"date": "2023-01-30", "close": 61.3, "volume": 88634.0}, {"date": "2023-01-31", "close": 66.0, "volume": 82480.0}, {"date": "2023-02-01", "close": 65.5, "volume": 60557.0}, {"date": "2023-02-02", "close": 70.8, "volume": 143270.0}, {"date": "2023-02-03", "close": 70.2, "volume": 57857.0}, {"date": "2023-02-06", "close": 73.4, "volume": 49275.0}, {"date": "2023-02-07", "close": 71.0, "volume": 75385.0}, {"date": "2023-02-08", "close": 70.0, "volume": 36868.0}, {"date": "2023-02-09", "close": 68.9, "volume": 52827.0}, {"date": "2023-02-10", "close": 68.7, "volume": 42122.0}, {"date": "2023-02-13", "close": 70.0, "volume": 29220.0}, {"date": "2023-02-14", "close": 75.3, "volume": 61288.0}, {"date": "2023-02-15", "close": 79.5, "volume": 148931.0}, {"date": "2023-02-16", "close": 77.5, "volume": 52778.0}, {"date": "2023-02-17", "close": 73.3, "volume": 38540.0}, {"date": "2023-02-21", "close": 67.7, "volume": 72039.0}, {"date": "2023-02-22", "close": 68.4, "volume": 41178.0}, {"date": "2023-02-23", "close": 72.7, "volume": 49068.0}, {"date": "2023-02-24", "close": 68.2, "volume": 43197.0}, {"date": "2023-02-27", "close": 67.9, "volume": 41329.0}, {"date": "2023-02-28", "close": 66.6, "volume": 48786.0}, {"date": "2023-03-01", "close": 62.0, "volume": 80162.0}, {"date": "2023-03-02", "close": 61.4, "volume": 49343.0}, {"date": "2023-03-03", "close": 62.5, "volume": 43765.0}, {"date": "2023-03-06", "close": 60.6, "volume": 62113.0}, {"date": "2023-03-07", "close": 61.1, "volume": 41775.0}, {"date": "2023-03-08", "close": 60.3, "volume": 66092.0}, {"date": "2023-03-09", "close": 60.0, "volume": 92346.0}, {"date": "2023-03-10", "close": 59.5, "volume": 59266.0}, {"date": "2023-03-13", "close": 59.9, "volume": 53237.0}, {"date": "2023-03-14", "close": 60.0, "volume": 81701.0}, {"date": "2023-03-15", "close": 61.7, "volume": 77573.0}, {"date": "2023-03-16", "close": 55.1, "volume": 203047.0}, {"date": "2023-03-17", "close": 51.7, "volume": 157612.0}, {"date": "2023-03-20", "close": 50.8, "volume": 78058.0}, {"date": "2023-03-21", "close": 51.7, "volume": 67424.0}, {"date": "2023-03-22", "close": 50.1, "volume": 71139.0}, {"date": "2023-03-23", "close": 49.3, "volume": 58638.0}, {"date": "2023-03-24", "close": 50.7, "volume": 50464.0}, {"date": "2023-03-27", "close": 50.5, "volume": 47513.0}, {"date": "2023-03-28", "close": 49.9, "volume": 57638.0}, {"date": "2023-03-29", "close": 49.9, "volume": 49198.0}, {"date": "2023-03-30", "close": 50.2, "volume": 36250.0}, {"date": "2023-03-31", "close": 51.4, "volume": 38507.0}, {"date": "2023-04-03", "close": 52.9, "volume": 41749.0}, {"date": "2023-04-04", "close": 51.7, "volume": 35811.0}, {"date": "2023-04-05", "close": 49.8, "volume": 73515.0}, {"date": "2023-04-06", "close": 50.9, "volume": 30368.0}, {"date": "2023-04-10", "close": 51.4, "volume": 37079.0}, {"date": "2023-04-11", "close": 53.2, "volume": 54847.0}, {"date": "2023-04-12", "close": 52.6, "volume": 40400.0}, {"date": "2023-04-13", "close": 52.8, "volume": 23595.0}, {"date": "2023-04-14", "close": 52.2, "volume": 27638.0}, {"date": "2023-04-17", "close": 52.2, "volume": 34914.0}, {"date": "2023-04-18", "close": 51.0, "volume": 43652.0}, {"date": "2023-04-19", "close": 48.3, "volume": 73593.0}, {"date": "2023-04-20", "close": 48.7, "volume": 41779.0}, {"date": "2023-04-21", "close": 50.5, "volume": 39481.0}, {"date": "2023-04-24", "close": 50.1, "volume": 28378.0}, {"date": "2023-04-25", "close": 50.3, "volume": 26124.0}, {"date": "2023-04-26", "close": 50.0, "volume": 23537.0}, {"date": "2023-04-27", "close": 50.3, "volume": 30551.0}, {"date": "2023-04-28", "close": 52.1, "volume": 39483.0}, {"date": "2023-05-01", "close": 52.8, "volume": 32218.0}, {"date": "2023-05-02", "close": 50.7, "volume": 34696.0}, {"date": "2023-05-03", "close": 50.2, "volume": 41131.0}, {"date": "2023-05-04", "close": 51.4, "volume": 31284.0}, {"date": "2023-05-05", "close": 53.8, "volume": 31113.0}, {"date": "2023-05-08", "close": 55.3, "volume": 36849.0}, {"date": "2023-05-09", "close": 52.0, "volume": 42868.0}, {"date": "2023-05-10", "close": 53.5, "volume": 29578.0}, {"date": "2023-05-11", "close": 52.1, "volume": 50417.0}, {"date": "2023-05-12", "close": 50.4, "volume": 69546.0}, {"date": "2023-05-15", "close": 54.5, "volume": 63044.0}, {"date": "2023-05-16", "close": 52.1, "volume": 29961.0}, {"date": "2023-05-17", "close": 52.3, "volume": 36755.0}, {"date": "2023-05-18", "close": 55.0, "volume": 52070.0}, {"date": "2023-05-19", "close": 53.7, "volume": 31716.0}, {"date": "2023-05-22", "close": 53.9, "volume": 42448.0}, {"date": "2023-05-23", "close": 56.7, "volume": 49909.0}, {"date": "2023-05-24", "close": 54.6, "volume": 26784.0}, {"date": "2023-05-25", "close": 54.8, "volume": 23310.0}, {"date": "2023-05-26", "close": 55.5, "volume": 31512.0}, {"date": "2023-05-30", "close": 56.3, "volume": 29778.0}, {"date": "2023-05-31", "close": 53.9, "volume": 106012.0}, {"date": "2023-06-01", "close": 56.4, "volume": 42578.0}, {"date": "2023-06-02", "close": 54.9, "volume": 46927.0}, {"date": "2023-06-05", "close": 53.1, "volume": 49202.0}, {"date": "2023-06-06", "close": 53.7, "volume": 42486.0}, {"date": "2023-06-07", "close": 54.8, "volume": 43197.0}, {"date": "2023-06-08", "close": 55.0, "volume": 32163.0}, {"date": "2023-06-09", "close": 54.8, "volume": 31675.0}, {"date": "2023-06-12", "close": 54.5, "volume": 40743.0}, {"date": "2023-06-13", "close": 54.0, "volume": 31457.0}, {"date": "2023-06-14", "close": 52.9, "volume": 45542.0}, {"date": "2023-06-15", "close": 56.4, "volume": 132343.0}, {"date": "2023-06-16", "close": 54.3, "volume": 62607.0}, {"date": "2023-06-20", "close": 52.7, "volume": 45463.0}, {"date": "2023-06-21", "close": 53.4, "volume": 34311.0}, {"date": "2023-06-22", "close": 54.1, "volume": 29162.0}, {"date": "2023-06-23", "close": 53.8, "volume": 155456.0}, {"date": "2023-06-26", "close": 52.5, "volume": 34959.0}, {"date": "2023-06-27", "close": 52.7, "volume": 38163.0}, {"date": "2023-06-28", "close": 53.2, "volume": 22055.0}, {"date": "2023-06-29", "close": 52.3, "volume": 30150.0}, {"date": "2023-06-30", "close": 51.6, "volume": 74043.0}, {"date": "2023-07-03", "close": 50.7, "volume": 25484.0}, {"date": "2023-07-05", "close": 50.0, "volume": 98602.0}, {"date": "2023-07-06", "close": 49.7, "volume": 71706.0}, {"date": "2023-07-07", "close": 50.5, "volume": 67944.0}, {"date": "2023-07-10", "close": 50.8, "volume": 39127.0}, {"date": "2023-07-11", "close": 50.5, "volume": 28776.0}, {"date": "2023-07-12", "close": 50.4, "volume": 41245.0}, {"date": "2023-07-13", "close": 50.8, "volume": 35548.0}, {"date": "2023-07-14", "close": 50.3, "volume": 36890.0}, {"date": "2023-07-17", "close": 49.4, "volume": 81049.0}, {"date": "2023-07-18", "close": 50.5, "volume": 69202.0}, {"date": "2023-07-19", "close": 49.9, "volume": 62848.0}, {"date": "2023-07-20", "close": 49.3, "volume": 63084.0}, {"date": "2023-07-21", "close": 49.2, "volume": 84212.0}, {"date": "2023-07-24", "close": 46.4, "volume": 96976.0}, {"date": "2023-07-25", "close": 44.7, "volume": 102716.0}, {"date": "2023-07-26", "close": 45.2, "volume": 50910.0}, {"date": "2023-07-27", "close": 44.3, "volume": 55907.0}, {"date": "2023-07-28", "close": 44.7, "volume": 41788.0}, {"date": "2023-07-31", "close": 45.8, "volume": 47526.0}, {"date": "2023-08-01", "close": 44.4, "volume": 67938.0}, {"date": "2023-08-02", "close": 42.2, "volume": 61389.0}, {"date": "2023-08-03", "close": 41.6, "volume": 54762.0}, {"date": "2023-08-04", "close": 41.4, "volume": 48080.0}, {"date": "2023-08-07", "close": 41.3, "volume": 48912.0}, {"date": "2023-08-08", "close": 40.4, "volume": 43583.0}, {"date": "2023-08-09", "close": 40.2, "volume": 74456.0}, {"date": "2023-08-10", "close": 39.8, "volume": 67306.0}, {"date": "2023-08-11", "close": 44.8, "volume": 145042.0}, {"date": "2023-08-14", "close": 49.6, "volume": 163862.0}, {"date": "2023-08-15", "close": 44.5, "volume": 71786.0}, {"date": "2023-08-16", "close": 43.7, "volume": 68155.0}, {"date": "2023-08-17", "close": 41.5, "volume": 91469.0}, {"date": "2023-08-18", "close": 41.7, "volume": 59107.0}, {"date": "2023-08-21", "close": 41.7, "volume": 49266.0}, {"date": "2023-08-22", "close": 40.8, "volume": 36893.0}, {"date": "2023-08-23", "close": 41.5, "volume": 37446.0}, {"date": "2023-08-24", "close": 41.2, "volume": 31214.0}, {"date": "2023-08-25", "close": 43.3, "volume": 68743.0}, {"date": "2023-08-28", "close": 43.0, "volume": 34816.0}, {"date": "2023-08-29", "close": 43.1, "volume": 96079.0}, {"date": "2023-08-30", "close": 44.5, "volume": 26850.0}, {"date": "2023-08-31", "close": 45.2, "volume": 41909.0}, {"date": "2023-09-01", "close": 46.6, "volume": 40225.0}, {"date": "2023-09-05", "close": 47.5, "volume": 34336.0}, {"date": "2023-09-06", "close": 47.7, "volume": 51508.0}, {"date": "2023-09-07", "close": 44.8, "volume": 42958.0}, {"date": "2023-09-08", "close": 44.4, "volume": 39118.0}, {"date": "2023-09-11", "close": 46.2, "volume": 88149.0}, {"date": "2023-09-12", "close": 42.8, "volume": 74242.0}, {"date": "2023-09-13", "close": 40.6, "volume": 44570.0}, {"date": "2023-09-14", "close": 41.8, "volume": 35871.0}, {"date": "2023-09-15", "close": 41.3, "volume": 41618.0}, {"date": "2023-09-18", "close": 40.0, "volume": 44924.0}, {"date": "2023-09-19", "close": 42.5, "volume": 48501.0}, {"date": "2023-09-20", "close": 40.7, "volume": 46232.0}, {"date": "2023-09-21", "close": 39.6, "volume": 39169.0}, {"date": "2023-09-22", "close": 36.4, "volume": 89107.0}, {"date": "2023-09-25", "close": 35.8, "volume": 69201.0}, {"date": "2023-09-26", "close": 36.2, "volume": 36076.0}, {"date": "2023-09-27", "close": 36.0, "volume": 39974.0}, {"date": "2023-09-28", "close": 36.4, "volume": 26872.0}, {"date": "2023-09-29", "close": 35.9, "volume": 36664.0}, {"date": "2023-10-02", "close": 34.4, "volume": 43564.0}, {"date": "2023-10-03", "close": 32.1, "volume": 87385.0}, {"date": "2023-10-04", "close": 32.4, "volume": 36400.0}, {"date": "2023-10-05", "close": 31.7, "volume": 55016.0}, {"date": "2023-10-06", "close": 30.3, "volume": 72097.0}, {"date": "2023-10-09", "close": 28.0, "volume": 126342.0}, {"date": "2023-10-10", "close": 29.1, "volume": 40388.0}, {"date": "2023-10-11", "close": 27.4, "volume": 102457.0}, {"date": "2023-10-12", "close": 28.9, "volume": 55236.0}, {"date": "2023-10-13", "close": 27.3, "volume": 80824.0}, {"date": "2023-10-16", "close": 29.1, "volume": 56824.0}, {"date": "2023-10-17", "close": 29.9, "volume": 49105.0}, {"date": "2023-10-18", "close": 28.1, "volume": 50819.0}, {"date": "2023-10-19", "close": 27.0, "volume": 43235.0}, {"date": "2023-10-20", "close": 26.3, "volume": 48866.0}, {"date": "2023-10-23", "close": 25.8, "volume": 51663.0}, {"date": "2023-10-24", "close": 27.2, "volume": 39477.0}, {"date": "2023-10-25", "close": 27.2, "volume": 21733.0}, {"date": "2023-10-26", "close": 27.0, "volume": 27525.0}, {"date": "2023-10-27", "close": 26.0, "volume": 34750.0}, {"date": "2023-10-30", "close": 27.8, "volume": 45423.0}, {"date": "2023-10-31", "close": 29.0, "volume": 43477.0}, {"date": "2023-11-01", "close": 29.3, "volume": 39711.0}, {"date": "2023-11-02", "close": 30.7, "volume": 42016.0}, {"date": "2023-11-03", "close": 31.7, "volume": 47836.0}, {"date": "2023-11-06", "close": 29.8, "volume": 43178.0}, {"date": "2023-11-07", "close": 29.3, "volume": 26390.0}, {"date": "2023-11-08", "close": 30.9, "volume": 51796.0}, {"date": "2023-11-09", "close": 30.2, "volume": 50367.0}, {"date": "2023-11-10", "close": 32.5, "volume": 59189.0}, {"date": "2023-11-13", "close": 32.6, "volume": 54463.0}, {"date": "2023-11-14", "close": 32.5, "volume": 60782.0}, {"date": "2023-11-15", "close": 32.9, "volume": 66184.0}, {"date": "2023-11-16", "close": 37.5, "volume": 111928.0}, {"date": "2023-11-17", "close": 40.9, "volume": 121231.0}, {"date": "2023-11-20", "close": 40.4, "volume": 68925.0}, {"date": "2023-11-21", "close": 39.1, "volume": 48900.0}, {"date": "2023-11-22", "close": 38.9, "volume": 46853.0}, {"date": "2023-11-24", "close": 39.9, "volume": 26285.0}, {"date": "2023-11-27", "close": 39.9, "volume": 42808.0}, {"date": "2023-11-28", "close": 41.2, "volume": 42016.0}, {"date": "2023-11-29", "close": 41.6, "volume": 69881.0}, {"date": "2023-11-30", "close": 42.6, "volume": 45277.0}, {"date": "2023-12-01", "close": 45.6, "volume": 80499.0}, {"date": "2023-12-04", "close": 47.4, "volume": 63773.0}, {"date": "2023-12-05", "close": 43.2, "volume": 73350.0}, {"date": "2023-12-06", "close": 42.9, "volume": 45183.0}, {"date": "2023-12-07", "close": 41.7, "volume": 54085.0}, {"date": "2023-12-08", "close": 41.0, "volume": 46662.0}, {"date": "2023-12-11", "close": 40.6, "volume": 111761.0}, {"date": "2023-12-12", "close": 41.3, "volume": 51282.0}, {"date": "2023-12-13", "close": 42.5, "volume": 73011.0}, {"date": "2023-12-14", "close": 40.4, "volume": 50827.0}, {"date": "2023-12-15", "close": 38.6, "volume": 80615.0}, {"date": "2023-12-18", "close": 37.0, "volume": 80806.0}, {"date": "2023-12-19", "close": 36.6, "volume": 56681.0}, {"date": "2023-12-20", "close": 35.9, "volume": 41740.0}, {"date": "2023-12-21", "close": 36.1, "volume": 48429.0}, {"date": "2023-12-22", "close": 36.1, "volume": 33368.0}, {"date": "2023-12-26", "close": 37.6, "volume": 36534.0}, {"date": "2023-12-27", "close": 36.5, "volume": 36045.0}, {"date": "2023-12-28", "close": 36.2, "volume": 35746.0}, {"date": "2023-12-29", "close": 36.3, "volume": 52965.0}, {"date": "2024-01-02", "close": 42.1, "volume": 99142.0}, {"date": "2024-01-03", "close": 39.1, "volume": 51307.0}, {"date": "2024-01-04", "close": 37.6, "volume": 39312.0}, {"date": "2024-01-05", "close": 37.5, "volume": 32479.0}, {"date": "2024-01-08", "close": 39.4, "volume": 41068.0}, {"date": "2024-01-09", "close": 40.8, "volume": 46902.0}, {"date": "2024-01-10", "close": 40.5, "volume": 33769.0}, {"date": "2024-01-11", "close": 40.0, "volume": 36163.0}, {"date": "2024-01-12", "close": 40.8, "volume": 42402.0}, {"date": "2024-01-16", "close": 38.4, "volume": 80836.0}, {"date": "2024-01-17", "close": 35.9, "volume": 68734.0}, {"date": "2024-01-18", "close": 36.9, "volume": 36422.0}, {"date": "2024-01-19", "close": 36.0, "volume": 28746.0}, {"date": "2024-01-22", "close": 41.0, "volume": 72980.0}, {"date": "2024-01-23", "close": 43.1, "volume": 125865.0}, {"date": "2024-01-24", "close": 44.3, "volume": 120977.0}, {"date": "2024-01-25", "close": 41.1, "volume": 49384.0}, {"date": "2024-01-26", "close": 39.1, "volume": 44584.0}, {"date": "2024-01-29", "close": 40.8, "volume": 38352.0}, {"date": "2024-01-30", "close": 39.0, "volume": 28315.0}, {"date": "2024-01-31", "close": 37.8, "volume": 48808.0}, {"date": "2024-02-01", "close": 40.0, "volume": 28367.0}, {"date": "2024-02-02", "close": 40.1, "volume": 28191.0}, {"date": "2024-02-05", "close": 40.2, "volume": 26808.0}, {"date": "2024-02-06", "close": 42.6, "volume": 46200.0}, {"date": "2024-02-07", "close": 40.0, "volume": 41214.0}, {"date": "2024-02-08", "close": 40.4, "volume": 57015.0}, {"date": "2024-02-09", "close": 41.6, "volume": 40801.0}, {"date": "2024-02-12", "close": 43.2, "volume": 67113.0}, {"date": "2024-02-13", "close": 38.9, "volume": 130060.0}, {"date": "2024-02-14", "close": 39.1, "volume": 243687.0}, {"date": "2024-02-15", "close": 41.7, "volume": 92913.0}, {"date": "2024-02-16", "close": 42.5, "volume": 87032.0}, {"date": "2024-02-20", "close": 40.1, "volume": 49247.0}, {"date": "2024-02-21", "close": 39.1, "volume": 39788.0}, {"date": "2024-02-22", "close": 38.6, "volume": 41661.0}, {"date": "2024-02-23", "close": 39.1, "volume": 33509.0}, {"date": "2024-02-26", "close": 40.4, "volume": 61171.0}, {"date": "2024-02-27", "close": 40.9, "volume": 42832.0}, {"date": "2024-02-28", "close": 40.3, "volume": 29026.0}, {"date": "2024-02-29", "close": 41.3, "volume": 52905.0}, {"date": "2024-03-01", "close": 41.2, "volume": 46062.0}, {"date": "2024-03-04", "close": 39.7, "volume": 75274.0}, {"date": "2024-03-05", "close": 38.9, "volume": 56448.0}, {"date": "2024-03-06", "close": 37.6, "volume": 94738.0}, {"date": "2024-03-07", "close": 45.3, "volume": 258036.0}, {"date": "2024-03-08", "close": 49.1, "volume": 198018.0}, {"date": "2024-03-11", "close": 47.6, "volume": 148689.0}, {"date": "2024-03-12", "close": 46.3, "volume": 161564.0}, {"date": "2024-03-13", "close": 46.8, "volume": 100973.0}, {"date": "2024-03-14", "close": 46.0, "volume": 85700.0}, {"date": "2024-03-15", "close": 46.6, "volume": 119546.0}, {"date": "2024-03-18", "close": 48.9, "volume": 130639.0}, {"date": "2024-03-19", "close": 48.7, "volume": 76930.0}, {"date": "2024-03-20", "close": 48.9, "volume": 83826.0}, {"date": "2024-03-21", "close": 45.3, "volume": 230355.0}, {"date": "2024-03-22", "close": 42.9, "volume": 122489.0}, {"date": "2024-03-25", "close": 41.3, "volume": 108728.0}, {"date": "2024-03-26", "close": 41.7, "volume": 93572.0}, {"date": "2024-03-27", "close": 42.5, "volume": 73127.0}, {"date": "2024-03-28", "close": 42.8, "volume": 48211.0}, {"date": "2024-04-01", "close": 43.6, "volume": 49775.0}, {"date": "2024-04-02", "close": 43.8, "volume": 61042.0}, {"date": "2024-04-03", "close": 44.1, "volume": 48759.0}, {"date": "2024-04-04", "close": 45.0, "volume": 74615.0}, {"date": "2024-04-05", "close": 47.5, "volume": 52218.0}, {"date": "2024-04-08", "close": 47.6, "volume": 59377.0}, {"date": "2024-04-09", "close": 48.3, "volume": 43267.0}, {"date": "2024-04-10", "close": 45.0, "volume": 56450.0}, {"date": "2024-04-11", "close": 44.1, "volume": 40108.0}, {"date": "2024-04-12", "close": 42.5, "volume": 53996.0}, {"date": "2024-04-15", "close": 43.9, "volume": 44499.0}, {"date": "2024-04-16", "close": 42.8, "volume": 36043.0}, {"date": "2024-04-17", "close": 42.5, "volume": 32902.0}, {"date": "2024-04-18", "close": 42.6, "volume": 34938.0}, {"date": "2024-04-19", "close": 43.7, "volume": 54035.0}, {"date": "2024-04-22", "close": 43.3, "volume": 33767.0}, {"date": "2024-04-23", "close": 42.6, "volume": 25190.0}, {"date": "2024-04-24", "close": 41.5, "volume": 69694.0}, {"date": "2024-04-25", "close": 41.2, "volume": 44482.0}, {"date": "2024-04-26", "close": 41.1, "volume": 56357.0}, {"date": "2024-04-29", "close": 40.4, "volume": 89043.0}, {"date": "2024-04-30", "close": 39.0, "volume": 65775.0}, {"date": "2024-05-01", "close": 37.3, "volume": 70892.0}, {"date": "2024-05-02", "close": 37.0, "volume": 50833.0}, {"date": "2024-05-03", "close": 38.5, "volume": 48129.0}, {"date": "2024-05-06", "close": 40.2, "volume": 54278.0}, {"date": "2024-05-07", "close": 41.7, "volume": 56212.0}, {"date": "2024-05-08", "close": 42.6, "volume": 148722.0}, {"date": "2024-05-09", "close": 55.9, "volume": 493570.0}, {"date": "2024-05-10", "close": 49.4, "volume": 211086.0}, {"date": "2024-05-13", "close": 50.4, "volume": 84154.0}, {"date": "2024-05-14", "close": 50.5, "volume": 102546.0}, {"date": "2024-05-15", "close": 55.6, "volume": 208758.0}, {"date": "2024-05-16", "close": 58.2, "volume": 130152.0}, {"date": "2024-05-17", "close": 57.9, "volume": 80995.0}, {"date": "2024-05-20", "close": 57.0, "volume": 84007.0}, {"date": "2024-05-21", "close": 55.5, "volume": 49299.0}, {"date": "2024-05-22", "close": 57.1, "volume": 81934.0}, {"date": "2024-05-23", "close": 56.8, "volume": 42631.0}, {"date": "2024-05-24", "close": 57.1, "volume": 36132.0}, {"date": "2024-05-28", "close": 60.6, "volume": 128811.0}, {"date": "2024-05-29", "close": 62.7, "volume": 147507.0}, {"date": "2024-05-30", "close": 60.4, "volume": 81876.0}, {"date": "2024-05-31", "close": 58.0, "volume": 80520.0}, {"date": "2024-06-03", "close": 57.4, "volume": 55852.0}, {"date": "2024-06-04", "close": 56.8, "volume": 46874.0}, {"date": "2024-06-05", "close": 61.3, "volume": 93499.0}, {"date": "2024-06-06", "close": 61.5, "volume": 72328.0}, {"date": "2024-06-07", "close": 60.2, "volume": 61332.0}, {"date": "2024-06-10", "close": 61.6, "volume": 88290.0}, {"date": "2024-06-11", "close": 60.3, "volume": 72843.0}, {"date": "2024-06-12", "close": 59.6, "volume": 106828.0}, {"date": "2024-06-13", "close": 61.5, "volume": 76547.0}, {"date": "2024-06-14", "close": 62.9, "volume": 134895.0}, {"date": "2024-06-17", "close": 63.3, "volume": 78563.0}, {"date": "2024-06-18", "close": 62.3, "volume": 119686.0}, {"date": "2024-06-20", "close": 62.7, "volume": 71603.0}, {"date": "2024-06-21", "close": 64.0, "volume": 119639.0}, {"date": "2024-06-24", "close": 65.1, "volume": 120266.0}, {"date": "2024-06-25", "close": 68.0, "volume": 211769.0}, {"date": "2024-06-26", "close": 65.4, "volume": 92973.0}, {"date": "2024-06-27", "close": 64.4, "volume": 81711.0}, {"date": "2024-06-28", "close": 61.3, "volume": 283914.0}, {"date": "2024-07-01", "close": 61.1, "volume": 70391.0}, {"date": "2024-07-02", "close": 59.5, "volume": 75974.0}, {"date": "2024-07-03", "close": 61.0, "volume": 51693.0}, {"date": "2024-07-05", "close": 59.4, "volume": 56912.0}, {"date": "2024-07-08", "close": 60.6, "volume": 57344.0}, {"date": "2024-07-09", "close": 57.6, "volume": 61965.0}, {"date": "2024-07-10", "close": 54.0, "volume": 123296.0}, {"date": "2024-07-11", "close": 55.0, "volume": 193554.0}, {"date": "2024-07-12", "close": 58.7, "volume": 125907.0}, {"date": "2024-07-15", "close": 57.8, "volume": 122973.0}, {"date": "2024-07-16", "close": 59.8, "volume": 62431.0}, {"date": "2024-07-17", "close": 58.7, "volume": 56007.0}, {"date": "2024-07-18", "close": 55.4, "volume": 67831.0}, {"date": "2024-07-19", "close": 55.6, "volume": 55539.0}, {"date": "2024-07-22", "close": 55.9, "volume": 53481.0}, {"date": "2024-07-23", "close": 55.5, "volume": 72756.0}, {"date": "2024-07-24", "close": 53.8, "volume": 64209.0}, {"date": "2024-07-25", "close": 54.8, "volume": 67369.0}, {"date": "2024-07-26", "close": 56.3, "volume": 78265.0}, {"date": "2024-07-29", "close": 55.3, "volume": 71995.0}, {"date": "2024-07-30", "close": 55.0, "volume": 39097.0}, {"date": "2024-07-31", "close": 57.1, "volume": 74859.0}, {"date": "2024-08-01", "close": 56.8, "volume": 59955.0}, {"date": "2024-08-02", "close": 55.6, "volume": 74298.0}, {"date": "2024-08-05", "close": 50.7, "volume": 120097.0}, {"date": "2024-08-06", "close": 53.3, "volume": 97292.0}, {"date": "2024-08-07", "close": 54.2, "volume": 88876.0}, {"date": "2024-08-08", "close": 33.7, "volume": 821889.0}, {"date": "2024-08-09", "close": 35.0, "volume": 289239.0}, {"date": "2024-08-12", "close": 35.2, "volume": 185823.0}, {"date": "2024-08-13", "close": 37.4, "volume": 239307.0}, {"date": "2024-08-14", "close": 38.0, "volume": 187512.0}, {"date": "2024-08-15", "close": 39.0, "volume": 96423.0}, {"date": "2024-08-16", "close": 40.5, "volume": 79856.0}, {"date": "2024-08-19", "close": 40.2, "volume": 96893.0}, {"date": "2024-08-20", "close": 40.2, "volume": 71766.0}, {"date": "2024-08-21", "close": 42.3, "volume": 106689.0}, {"date": "2024-08-22", "close": 41.4, "volume": 66151.0}, {"date": "2024-08-23", "close": 43.6, "volume": 114113.0}, {"date": "2024-08-26", "close": 43.9, "volume": 74906.0}, {"date": "2024-08-27", "close": 43.8, "volume": 88728.0}, {"date": "2024-08-28", "close": 42.7, "volume": 68290.0}, {"date": "2024-08-29", "close": 43.2, "volume": 50569.0}, {"date": "2024-08-30", "close": 44.3, "volume": 76683.0}, {"date": "2024-09-03", "close": 44.4, "volume": 50791.0}, {"date": "2024-09-04", "close": 43.6, "volume": 45100.0}, {"date": "2024-09-05", "close": 40.6, "volume": 95537.0}, {"date": "2024-09-06", "close": 39.0, "volume": 84244.0}, {"date": "2024-09-09", "close": 37.5, "volume": 134806.0}, {"date": "2024-09-10", "close": 36.4, "volume": 72450.0}, {"date": "2024-09-11", "close": 34.0, "volume": 696847.0}, {"date": "2024-09-12", "close": 32.5, "volume": 264406.0}, {"date": "2024-09-13", "close": 33.1, "volume": 137892.0}, {"date": "2024-09-16", "close": 32.7, "volume": 89199.0}, {"date": "2024-09-17", "close": 36.7, "volume": 176487.0}, {"date": "2024-09-18", "close": 37.2, "volume": 127855.0}, {"date": "2024-09-19", "close": 35.7, "volume": 86880.0}, {"date": "2024-09-20", "close": 33.7, "volume": 107600.0}, {"date": "2024-09-23", "close": 33.3, "volume": 65547.0}, {"date": "2024-09-24", "close": 33.9, "volume": 65294.0}, {"date": "2024-09-25", "close": 33.1, "volume": 60154.0}, {"date": "2024-09-26", "close": 33.9, "volume": 55574.0}, {"date": "2024-09-27", "close": 34.7, "volume": 53519.0}, {"date": "2024-09-30", "close": 34.2, "volume": 56571.0}, {"date": "2024-10-01", "close": 33.2, "volume": 51387.0}, {"date": "2024-10-02", "close": 33.0, "volume": 40762.0}, {"date": "2024-10-03", "close": 32.7, "volume": 52643.0}, {"date": "2024-10-04", "close": 33.3, "volume": 47819.0}, {"date": "2024-10-07", "close": 32.4, "volume": 53373.0}, {"date": "2024-10-08", "close": 32.9, "volume": 68372.0}, {"date": "2024-10-09", "close": 33.6, "volume": 71678.0}, {"date": "2024-10-10", "close": 33.5, "volume": 56884.0}, {"date": "2024-10-11", "close": 34.7, "volume": 80244.0}, {"date": "2024-10-14", "close": 35.0, "volume": 36144.0}, {"date": "2024-10-15", "close": 33.2, "volume": 67290.0}, {"date": "2024-10-16", "close": 34.0, "volume": 34854.0}, {"date": "2024-10-17", "close": 33.5, "volume": 35178.0}, {"date": "2024-10-18", "close": 33.9, "volume": 39507.0}, {"date": "2024-10-21", "close": 33.4, "volume": 45444.0}, {"date": "2024-10-22", "close": 32.8, "volume": 58040.0}, {"date": "2024-10-23", "close": 32.6, "volume": 45594.0}, {"date": "2024-10-24", "close": 33.0, "volume": 34243.0}, {"date": "2024-10-25", "close": 32.4, "volume": 46819.0}, {"date": "2024-10-28", "close": 32.7, "volume": 40209.0}, {"date": "2024-10-29", "close": 31.4, "volume": 81777.0}, {"date": "2024-10-30", "close": 31.6, "volume": 38301.0}, {"date": "2024-10-31", "close": 31.3, "volume": 47020.0}, {"date": "2024-11-01", "close": 31.4, "volume": 49481.0}, {"date": "2024-11-04", "close": 31.6, "volume": 98490.0}, {"date": "2024-11-05", "close": 32.9, "volume": 151796.0}, {"date": "2024-11-06", "close": 32.0, "volume": 170291.0}, {"date": "2024-11-07", "close": 30.6, "volume": 73589.0}, {"date": "2024-11-08", "close": 30.6, "volume": 84861.0}, {"date": "2024-11-11", "close": 29.8, "volume": 90681.0}, {"date": "2024-11-12", "close": 28.6, "volume": 100676.0}, {"date": "2024-11-13", "close": 28.2, "volume": 90463.0}, {"date": "2024-11-14", "close": 29.9, "volume": 89799.0}, {"date": "2024-11-15", "close": 30.2, "volume": 60788.0}, {"date": "2024-11-18", "close": 29.5, "volume": 57244.0}, {"date": "2024-11-19", "close": 29.6, "volume": 80276.0}, {"date": "2024-11-20", "close": 28.6, "volume": 73659.0}, {"date": "2024-11-21", "close": 29.3, "volume": 88278.0}, {"date": "2024-11-22", "close": 30.2, "volume": 75087.0}, {"date": "2024-11-25", "close": 29.9, "volume": 99627.0}, {"date": "2024-11-26", "close": 29.9, "volume": 42333.0}, {"date": "2024-11-27", "close": 30.9, "volume": 60849.0}, {"date": "2024-11-29", "close": 31.4, "volume": 26633.0}, {"date": "2024-12-02", "close": 32.0, "volume": 68402.0}, {"date": "2024-12-03", "close": 31.3, "volume": 77433.0}, {"date": "2024-12-04", "close": 30.9, "volume": 48660.0}, {"date": "2024-12-05", "close": 30.1, "volume": 63856.0}, {"date": "2024-12-06", "close": 31.1, "volume": 60092.0}, {"date": "2024-12-09", "close": 29.9, "volume": 83788.0}, {"date": "2024-12-10", "close": 29.7, "volume": 63547.0}, {"date": "2024-12-11", "close": 31.2, "volume": 101565.0}, {"date": "2024-12-12", "close": 31.1, "volume": 55142.0}, {"date": "2024-12-13", "close": 30.3, "volume": 65947.0}, {"date": "2024-12-16", "close": 29.6, "volume": 93169.0}, {"date": "2024-12-17", "close": 30.1, "volume": 118017.0}, {"date": "2024-12-18", "close": 29.1, "volume": 105749.0}, {"date": "2024-12-19", "close": 28.9, "volume": 124865.0}, {"date": "2024-12-20", "close": 29.3, "volume": 96871.0}, {"date": "2024-12-23", "close": 28.9, "volume": 67277.0}, {"date": "2024-12-24", "close": 29.3, "volume": 35509.0}, {"date": "2024-12-26", "close": 30.1, "volume": 78005.0}, {"date": "2024-12-27", "close": 30.5, "volume": 59717.0}, {"date": "2024-12-30", "close": 31.0, "volume": 86061.0}, {"date": "2024-12-31", "close": 31.7, "volume": 74621.0}, {"date": "2025-01-02", "close": 32.1, "volume": 65241.0}, {"date": "2025-01-03", "close": 31.9, "volume": 63821.0}, {"date": "2025-01-06", "close": 30.5, "volume": 67240.0}, {"date": "2025-01-07", "close": 31.1, "volume": 60845.0}, {"date": "2025-01-08", "close": 31.7, "volume": 67837.0}, {"date": "2025-01-10", "close": 30.8, "volume": 110854.0}, {"date": "2025-01-13", "close": 30.5, "volume": 84897.0}, {"date": "2025-01-14", "close": 29.5, "volume": 95758.0}, {"date": "2025-01-15", "close": 31.3, "volume": 117048.0}, {"date": "2025-01-16", "close": 30.4, "volume": 64331.0}, {"date": "2025-01-17", "close": 29.8, "volume": 110950.0}, {"date": "2025-01-21", "close": 29.1, "volume": 48181.0}, {"date": "2025-01-22", "close": 28.9, "volume": 60362.0}, {"date": "2025-01-23", "close": 28.9, "volume": 54562.0}, {"date": "2025-01-24", "close": 28.5, "volume": 56248.0}, {"date": "2025-01-27", "close": 28.2, "volume": 50144.0}, {"date": "2025-01-28", "close": 27.1, "volume": 67560.0}, {"date": "2025-01-29", "close": 27.2, "volume": 57257.0}, {"date": "2025-01-30", "close": 27.6, "volume": 36371.0}, {"date": "2025-01-31", "close": 27.1, "volume": 50690.0}, {"date": "2025-02-03", "close": 25.8, "volume": 99094.0}, {"date": "2025-02-04", "close": 27.2, "volume": 185376.0}, {"date": "2025-02-05", "close": 25.9, "volume": 47911.0}, {"date": "2025-02-06", "close": 25.6, "volume": 41029.0}, {"date": "2025-02-07", "close": 25.3, "volume": 53926.0}, {"date": "2025-02-10", "close": 25.0, "volume": 63558.0}, {"date": "2025-02-11", "close": 25.2, "volume": 39349.0}, {"date": "2025-02-12", "close": 25.3, "volume": 38831.0}, {"date": "2025-02-13", "close": 25.9, "volume": 41704.0}, {"date": "2025-02-14", "close": 26.2, "volume": 31049.0}, {"date": "2025-02-18", "close": 25.9, "volume": 32961.0}, {"date": "2025-02-19", "close": 25.6, "volume": 24824.0}, {"date": "2025-02-20", "close": 25.3, "volume": 32699.0}, {"date": "2025-02-21", "close": 25.7, "volume": 30238.0}, {"date": "2025-02-24", "close": 26.5, "volume": 46025.0}, {"date": "2025-02-25", "close": 25.8, "volume": 39706.0}, {"date": "2025-02-26", "close": 25.0, "volume": 49436.0}, {"date": "2025-02-27", "close": 24.2, "volume": 36951.0}, {"date": "2025-02-28", "close": 25.8, "volume": 62980.0}, {"date": "2025-03-03", "close": 25.7, "volume": 133846.0}, {"date": "2025-03-04", "close": 21.5, "volume": 239800.0}, {"date": "2025-03-05", "close": 21.5, "volume": 122226.0}, {"date": "2025-03-06", "close": 21.2, "volume": 83588.0}, {"date": "2025-03-07", "close": 21.4, "volume": 56120.0}, {"date": "2025-03-10", "close": 20.3, "volume": 84579.0}, {"date": "2025-03-11", "close": 20.6, "volume": 65448.0}, {"date": "2025-03-12", "close": 20.3, "volume": 62890.0}, {"date": "2025-03-13", "close": 19.6, "volume": 109572.0}, {"date": "2025-03-14", "close": 21.3, "volume": 55482.0}, {"date": "2025-03-17", "close": 21.2, "volume": 51679.0}, {"date": "2025-03-18", "close": 21.0, "volume": 64307.0}, {"date": "2025-03-19", "close": 21.5, "volume": 63281.0}, {"date": "2025-03-20", "close": 21.6, "volume": 50663.0}, {"date": "2025-03-21", "close": 21.9, "volume": 67941.0}, {"date": "2025-03-24", "close": 22.1, "volume": 49465.0}, {"date": "2025-03-25", "close": 21.2, "volume": 51729.0}, {"date": "2025-03-26", "close": 21.3, "volume": 44359.0}, {"date": "2025-03-27", "close": 22.1, "volume": 38272.0}, {"date": "2025-03-28", "close": 21.2, "volume": 44374.0}, {"date": "2025-03-31", "close": 20.9, "volume": 55762.0}, {"date": "2025-04-01", "close": 20.4, "volume": 70127.0}, {"date": "2025-04-02", "close": 21.1, "volume": 32111.0}, {"date": "2025-04-03", "close": 20.2, "volume": 74285.0}, {"date": "2025-04-04", "close": 20.0, "volume": 68225.0}, {"date": "2025-04-07", "close": 19.7, "volume": 76215.0}, {"date": "2025-04-08", "close": 20.0, "volume": 55445.0}, {"date": "2025-04-09", "close": 20.3, "volume": 135564.0}, {"date": "2025-04-10", "close": 20.9, "volume": 62146.0}, {"date": "2025-04-11", "close": 21.5, "volume": 52116.0}, {"date": "2025-04-14", "close": 21.5, "volume": 51391.0}, {"date": "2025-04-15", "close": 21.3, "volume": 41094.0}, {"date": "2025-04-16", "close": 20.6, "volume": 30699.0}, {"date": "2025-04-17", "close": 21.1, "volume": 43077.0}, {"date": "2025-04-21", "close": 21.3, "volume": 38220.0}, {"date": "2025-04-22", "close": 21.9, "volume": 57412.0}, {"date": "2025-04-23", "close": 23.0, "volume": 50703.0}, {"date": "2025-04-24", "close": 22.7, "volume": 76024.0}, {"date": "2025-04-25", "close": 23.0, "volume": 36534.0}, {"date": "2025-04-28", "close": 23.1, "volume": 33758.0}, {"date": "2025-04-29", "close": 23.0, "volume": 39131.0}, {"date": "2025-04-30", "close": 22.8, "volume": 30135.0}, {"date": "2025-05-01", "close": 22.4, "volume": 87030.0}, {"date": "2025-05-02", "close": 22.9, "volume": 76275.0}, {"date": "2025-05-05", "close": 23.7, "volume": 91180.0}, {"date": "2025-05-06", "close": 17.6, "volume": 342009.0}, {"date": "2025-05-07", "close": 15.3, "volume": 270133.0}, {"date": "2025-05-08", "close": 15.7, "volume": 139723.0}, {"date": "2025-05-09", "close": 16.3, "volume": 135852.0}, {"date": "2025-05-12", "close": 17.7, "volume": 105242.0}, {"date": "2025-05-13", "close": 18.4, "volume": 79405.0}, {"date": "2025-05-14", "close": 18.4, "volume": 55316.0}, {"date": "2025-05-15", "close": 19.4, "volume": 66095.0}, {"date": "2025-05-16", "close": 19.7, "volume": 58650.0}, {"date": "2025-05-19", "close": 19.8, "volume": 40761.0}, {"date": "2025-05-20", "close": 19.1, "volume": 48471.0}, {"date": "2025-05-21", "close": 18.6, "volume": 54309.0}, {"date": "2025-05-22", "close": 19.2, "volume": 34654.0}, {"date": "2025-05-23", "close": 18.4, "volume": 45761.0}, {"date": "2025-05-27", "close": 18.5, "volume": 54484.0}, {"date": "2025-05-28", "close": 18.4, "volume": 49672.0}, {"date": "2025-05-29", "close": 18.4, "volume": 42292.0}, {"date": "2025-05-30", "close": 17.9, "volume": 53048.0}, {"date": "2025-06-02", "close": 17.1, "volume": 54107.0}, {"date": "2025-06-03", "close": 16.9, "volume": 42556.0}, {"date": "2025-06-04", "close": 17.4, "volume": 54542.0}, {"date": "2025-06-05", "close": 16.4, "volume": 52186.0}, {"date": "2025-06-06", "close": 16.6, "volume": 44340.0}, {"date": "2025-06-09", "close": 17.1, "volume": 45663.0}, {"date": "2025-06-10", "close": 16.8, "volume": 62656.0}, {"date": "2025-06-11", "close": 16.2, "volume": 48207.0}, {"date": "2025-06-12", "close": 16.1, "volume": 53268.0}, {"date": "2025-06-13", "close": 15.0, "volume": 72287.0}, {"date": "2025-06-16", "close": 15.2, "volume": 69336.0}, {"date": "2025-06-17", "close": 14.6, "volume": 68327.0}, {"date": "2025-06-18", "close": 14.3, "volume": 37082.0}, {"date": "2025-06-20", "close": 13.5, "volume": 137218.0}, {"date": "2025-06-23", "close": 13.1, "volume": 119567.0}, {"date": "2025-06-24", "close": 13.6, "volume": 190848.0}, {"date": "2025-06-25", "close": 12.9, "volume": 79994.0}, {"date": "2025-06-26", "close": 12.4, "volume": 148037.0}, {"date": "2025-06-27", "close": 13.2, "volume": 236981.0}, {"date": "2025-06-30", "close": 13.1, "volume": 86678.0}, {"date": "2025-07-01", "close": 15.1, "volume": 142737.0}, {"date": "2025-07-02", "close": 15.7, "volume": 100099.0}, {"date": "2025-07-03", "close": 15.9, "volume": 37790.0}, {"date": "2025-07-07", "close": 15.8, "volume": 65584.0}, {"date": "2025-07-08", "close": 16.4, "volume": 75366.0}, {"date": "2025-07-09", "close": 15.5, "volume": 39869.0}, {"date": "2025-07-10", "close": 15.9, "volume": 52237.0}, {"date": "2025-07-11", "close": 15.6, "volume": 20465.0}, {"date": "2025-07-14", "close": 14.9, "volume": 43597.0}, {"date": "2025-07-15", "close": 14.7, "volume": 33119.0}, {"date": "2025-07-16", "close": 15.1, "volume": 59789.0}, {"date": "2025-07-17", "close": 17.7, "volume": 576246.0}, {"date": "2025-07-18", "close": 16.3, "volume": 91962.0}, {"date": "2025-07-21", "close": 16.9, "volume": 138480.0}, {"date": "2025-07-22", "close": 19.1, "volume": 231271.0}, {"date": "2025-07-23", "close": 19.7, "volume": 188700.0}, {"date": "2025-07-24", "close": 19.0, "volume": 93115.0}, {"date": "2025-07-25", "close": 20.3, "volume": 100884.0}, {"date": "2025-07-28", "close": 20.0, "volume": 75258.0}, {"date": "2025-07-29", "close": 18.8, "volume": 57209.0}, {"date": "2025-07-30", "close": 18.0, "volume": 48193.0}, {"date": "2025-07-31", "close": 17.0, "volume": 85648.0}, {"date": "2025-08-01", "close": 16.4, "volume": 70899.0}, {"date": "2025-08-04", "close": 16.5, "volume": 78538.0}, {"date": "2025-08-05", "close": 13.9, "volume": 167523.0}, {"date": "2025-08-06", "close": 12.9, "volume": 119635.0}, {"date": "2025-08-07", "close": 15.5, "volume": 324709.0}, {"date": "2025-08-08", "close": 14.4, "volume": 96917.0}, {"date": "2025-08-11", "close": 14.3, "volume": 56410.0}, {"date": "2025-08-12", "close": 14.4, "volume": 86564.0}, {"date": "2025-08-13", "close": 15.8, "volume": 116866.0}, {"date": "2025-08-14", "close": 15.7, "volume": 82495.0}, {"date": "2025-08-15", "close": 15.1, "volume": 44158.0}, {"date": "2025-08-18", "close": 14.8, "volume": 195974.0}, {"date": "2025-08-19", "close": 14.9, "volume": 68992.0}, {"date": "2025-08-20", "close": 14.5, "volume": 36307.0}, {"date": "2025-08-21", "close": 14.5, "volume": 26429.0}, {"date": "2025-08-22", "close": 15.4, "volume": 77081.0}, {"date": "2025-08-25", "close": 15.9, "volume": 88355.0}, {"date": "2025-08-26", "close": 15.6, "volume": 44657.0}, {"date": "2025-08-27", "close": 16.1, "volume": 41376.0}, {"date": "2025-08-28", "close": 15.5, "volume": 56546.0}, {"date": "2025-08-29", "close": 15.5, "volume": 44989.0}, {"date": "2025-09-02", "close": 15.4, "volume": 65086.0}, {"date": "2025-09-03", "close": 15.4, "volume": 62654.0}, {"date": "2025-09-04", "close": 15.1, "volume": 36427.0}, {"date": "2025-09-05", "close": 15.3, "volume": 41659.0}, {"date": "2025-09-08", "close": 16.1, "volume": 60995.0}, {"date": "2025-09-09", "close": 15.8, "volume": 44624.0}, {"date": "2025-09-10", "close": 15.3, "volume": 46323.0}, {"date": "2025-09-11", "close": 16.6, "volume": 71145.0}, {"date": "2025-09-12", "close": 16.1, "volume": 43040.0}, {"date": "2025-09-15", "close": 15.9, "volume": 39286.0}, {"date": "2025-09-16", "close": 16.8, "volume": 41854.0}, {"date": "2025-09-17", "close": 17.2, "volume": 77328.0}, {"date": "2025-09-18", "close": 17.1, "volume": 73330.0}, {"date": "2025-09-19", "close": 16.6, "volume": 702078.0}, {"date": "2025-09-22", "close": 15.5, "volume": 98137.0}, {"date": "2025-09-23", "close": 15.5, "volume": 63978.0}, {"date": "2025-09-24", "close": 15.7, "volume": 71340.0}, {"date": "2025-09-25", "close": 15.3, "volume": 50822.0}, {"date": "2025-09-26", "close": 15.6, "volume": 34078.0}, {"date": "2025-09-29", "close": 15.4, "volume": 37726.0}, {"date": "2025-09-30", "close": 15.6, "volume": 59313.0}, {"date": "2025-10-01", "close": 15.6, "volume": 52562.0}, {"date": "2025-10-02", "close": 15.3, "volume": 44433.0}, {"date": "2025-10-03", "close": 15.7, "volume": 43971.0}, {"date": "2025-10-06", "close": 15.1, "volume": 45062.0}, {"date": "2025-10-07", "close": 13.8, "volume": 88724.0}, {"date": "2025-10-08", "close": 13.9, "volume": 65444.0}, {"date": "2025-10-09", "close": 13.7, "volume": 51538.0}, {"date": "2025-10-10", "close": 13.3, "volume": 75438.0}, {"date": "2025-10-13", "close": 13.5, "volume": 36030.0}, {"date": "2025-10-14", "close": 14.0, "volume": 65949.0}, {"date": "2025-10-15", "close": 14.0, "volume": 37203.0}, {"date": "2025-10-16", "close": 14.0, "volume": 36129.0}, {"date": "2025-10-17", "close": 13.9, "volume": 51952.0}, {"date": "2025-10-20", "close": 14.1, "volume": 37214.0}, {"date": "2025-10-21", "close": 13.9, "volume": 37054.0}, {"date": "2025-10-22", "close": 14.2, "volume": 66280.0}, {"date": "2025-10-23", "close": 14.1, "volume": 42987.0}, {"date": "2025-10-24", "close": 14.0, "volume": 23484.0}, {"date": "2025-10-27", "close": 13.8, "volume": 36527.0}, {"date": "2025-10-28", "close": 13.3, "volume": 42270.0}, {"date": "2025-10-29", "close": 12.9, "volume": 51749.0}, {"date": "2025-10-30", "close": 12.6, "volume": 44534.0}, {"date": "2025-10-31", "close": 12.7, "volume": 67762.0}, {"date": "2025-11-03", "close": 14.2, "volume": 147486.0}, {"date": "2025-11-04", "close": 13.2, "volume": 93858.0}, {"date": "2025-11-05", "close": 12.9, "volume": 55305.0}, {"date": "2025-11-06", "close": 12.2, "volume": 62755.0}, {"date": "2025-11-07", "close": 12.2, "volume": 64276.0}, {"date": "2025-11-10", "close": 12.6, "volume": 29041.0}, {"date": "2025-11-11", "close": 13.4, "volume": 35485.0}, {"date": "2025-11-12", "close": 13.0, "volume": 42523.0}, {"date": "2025-11-13", "close": 12.7, "volume": 44871.0}, {"date": "2025-11-14", "close": 12.9, "volume": 45241.0}, {"date": "2025-11-17", "close": 12.1, "volume": 98879.0}, {"date": "2025-11-18", "close": 12.7, "volume": 47930.0}, {"date": "2025-11-19", "close": 12.1, "volume": 54028.0}, {"date": "2025-11-20", "close": 11.9, "volume": 36247.0}, {"date": "2025-11-21", "close": 12.1, "volume": 67666.0}, {"date": "2025-11-24", "close": 11.9, "volume": 53803.0}, {"date": "2025-11-25", "close": 12.1, "volume": 79353.0}, {"date": "2025-11-26", "close": 12.8, "volume": 98347.0}, {"date": "2025-11-28", "close": 12.7, "volume": 70588.0}, {"date": "2025-12-01", "close": 12.5, "volume": 56915.0}, {"date": "2025-12-02", "close": 12.8, "volume": 36354.0}, {"date": "2025-12-03", "close": 13.1, "volume": 48695.0}, {"date": "2025-12-04", "close": 12.6, "volume": 27824.0}, {"date": "2025-12-05", "close": 12.5, "volume": 36501.0}, {"date": "2025-12-08", "close": 12.1, "volume": 59706.0}, {"date": "2025-12-09", "close": 12.4, "volume": 33582.0}, {"date": "2025-12-10", "close": 12.5, "volume": 60365.0}, {"date": "2025-12-11", "close": 12.6, "volume": 39452.0}, {"date": "2025-12-12", "close": 12.3, "volume": 31500.0}, {"date": "2025-12-15", "close": 12.3, "volume": 38832.0}, {"date": "2025-12-16", "close": 12.1, "volume": 47641.0}, {"date": "2025-12-17", "close": 12.1, "volume": 44004.0}, {"date": "2025-12-18", "close": 12.3, "volume": 65687.0}, {"date": "2025-12-19", "close": 12.6, "volume": 122466.0}, {"date": "2025-12-22", "close": 12.1, "volume": 67881.0}, {"date": "2025-12-23", "close": 11.7, "volume": 60479.0}, {"date": "2025-12-24", "close": 12.1, "volume": 52367.0}, {"date": "2025-12-26", "close": 11.9, "volume": 57118.0}, {"date": "2025-12-29", "close": 11.7, "volume": 59663.0}, {"date": "2025-12-30", "close": 11.3, "volume": 118748.0}, {"date": "2025-12-31", "close": 11.1, "volume": 98719.0}, {"date": "2026-01-02", "close": 11.2, "volume": 52438.0}, {"date": "2026-01-05", "close": 10.9, "volume": 43013.0}, {"date": "2026-01-06", "close": 10.5, "volume": 101889.0}, {"date": "2026-01-07", "close": 9.701, "volume": 224628.0}, {"date": "2026-01-08", "close": 10.2, "volume": 122462.0}, {"date": "2026-01-09", "close": 10.1, "volume": 109152.0}, {"date": "2026-01-12", "close": 10.3, "volume": 225973.0}, {"date": "2026-01-13", "close": 10.6, "volume": 140444.0}, {"date": "2026-01-14", "close": 9.702, "volume": 127345.0}, {"date": "2026-01-15", "close": 9.914, "volume": 114858.0}, {"date": "2026-01-16", "close": 9.802, "volume": 82569.0}, {"date": "2026-01-20", "close": 9.5, "volume": 62703.0}, {"date": "2026-01-21", "close": 9.945, "volume": 463888.0}, {"date": "2026-01-22", "close": 9.789, "volume": 73887.0}, {"date": "2026-01-23", "close": 9.5, "volume": 66023.0}, {"date": "2026-01-26", "close": 9.307, "volume": 59682.0}, {"date": "2026-01-27", "close": 8.804, "volume": 102898.0}, {"date": "2026-01-28", "close": 8.186, "volume": 100884.0}, {"date": "2026-01-29", "close": 8.26, "volume": 89170.0}, {"date": "2026-01-30", "close": 8.271, "volume": 62138.0}, {"date": "2026-02-02", "close": 8.491, "volume": 90106.0}, {"date": "2026-02-03", "close": 7.881, "volume": 112488.0}, {"date": "2026-02-04", "close": 8.2, "volume": 67899.0}, {"date": "2026-02-05", "close": 7.4, "volume": 129999.0}, {"date": "2026-02-06", "close": 8.255, "volume": 86374.0}, {"date": "2026-02-09", "close": 8.183, "volume": 78120.0}, {"date": "2026-02-10", "close": 7.645, "volume": 87709.0}, {"date": "2026-02-11", "close": 7.286, "volume": 80822.0}, {"date": "2026-02-12", "close": 7.0, "volume": 119002.0}, {"date": "2026-02-13", "close": 7.289, "volume": 84246.0}, {"date": "2026-02-17", "close": 6.944, "volume": 89501.0}, {"date": "2026-02-18", "close": 7.018, "volume": 85540.0}, {"date": "2026-02-19", "close": 6.817, "volume": 65559.0}, {"date": "2026-02-20", "close": 6.838, "volume": 104561.0}, {"date": "2026-02-23", "close": 6.246, "volume": 148867.0}, {"date": "2026-02-24", "close": 6.3, "volume": 114624.0}, {"date": "2026-02-25", "close": 6.5, "volume": 118763.0}, {"date": "2026-02-26", "close": 6.404, "volume": 67101.0}, {"date": "2026-02-27", "close": 6.295, "volume": 118745.0}, {"date": "2026-03-02", "close": 6.454, "volume": 136429.0}, {"date": "2026-03-03", "close": 8.059, "volume": 314210.0}, {"date": "2026-03-04", "close": 7.766, "volume": 91369.0}, {"date": "2026-03-05", "close": 7.62, "volume": 114784.0}, {"date": "2026-03-06", "close": 7.844, "volume": 196797.0}, {"date": "2026-03-09", "close": 8.923, "volume": 182000.0}, {"date": "2026-03-10", "close": 9.546, "volume": 150722.0}, {"date": "2026-03-11", "close": 9.374, "volume": 102134.0}, {"date": "2026-03-12", "close": 8.964, "volume": 82441.0}, {"date": "2026-03-13", "close": 9.097, "volume": 56090.0}, {"date": "2026-03-16", "close": 9.157, "volume": 58205.0}, {"date": "2026-03-17", "close": 9.3, "volume": 70916.0}, {"date": "2026-03-18", "close": 8.8, "volume": 52582.0}, {"date": "2026-03-19", "close": 8.613, "volume": 46415.0}, {"date": "2026-03-20", "close": 8.5, "volume": 70459.0}, {"date": "2026-03-23", "close": 8.358, "volume": 74428.0}, {"date": "2026-03-24", "close": 8.095, "volume": 62263.0}, {"date": "2026-03-25", "close": 7.503, "volume": 74360.0}, {"date": "2026-03-26", "close": 7.445, "volume": 49480.0}, {"date": "2026-03-27", "close": 7.474, "volume": 43849.0}, {"date": "2026-03-30", "close": 7.513, "volume": 76197.0}, {"date": "2026-03-31", "close": 7.762, "volume": 57272.0}, {"date": "2026-04-01", "close": 7.843, "volume": 34761.0}, {"date": "2026-04-02", "close": 7.982, "volume": 49584.0}, {"date": "2026-04-06", "close": 8.053, "volume": 31531.0}, {"date": "2026-04-07", "close": 8.0, "volume": 32670.0}, {"date": "2026-04-08", "close": 8.12, "volume": 25833.0}, {"date": "2026-04-09", "close": 8.047, "volume": 22430.0}, {"date": "2026-04-10", "close": 8.069, "volume": 30353.0}, {"date": "2026-04-13", "close": 8.3, "volume": 27055.0}, {"date": "2026-04-14", "close": 8.3, "volume": 44944.0}, {"date": "2026-04-15", "close": 8.399, "volume": 36880.0}, {"date": "2026-04-16", "close": 8.991, "volume": 42446.0}, {"date": "2026-04-17", "close": 8.83, "volume": 47381.0}, {"date": "2026-04-20", "close": 9.193, "volume": 30866.0}, {"date": "2026-04-21", "close": 9.752, "volume": 53914.0}, {"date": "2026-04-22", "close": 10.8, "volume": 96265.0}, {"date": "2026-04-23", "close": 11.1, "volume": 83675.0}, {"date": "2026-04-24", "close": 11.6, "volume": 103196.0}, {"date": "2026-04-27", "close": 11.5, "volume": 59487.0}, {"date": "2026-04-28", "close": 10.7, "volume": 55066.0}, {"date": "2026-04-29", "close": 11.0, "volume": 54510.0}, {"date": "2026-04-30", "close": 10.8, "volume": 46334.0}, {"date": "2026-05-01", "close": 10.9, "volume": 25703.0}, {"date": "2026-05-04", "close": 10.9, "volume": 107086.0}, {"date": "2026-05-05", "close": 13.5, "volume": 984305.0}, {"date": "2026-05-06", "close": 12.6, "volume": 249674.0}, {"date": "2026-05-07", "close": 12.5, "volume": 128661.0}, {"date": "2026-05-08", "close": 13.0, "volume": 75976.0}, {"date": "2026-05-11", "close": 12.9, "volume": 62252.0}, {"date": "2026-05-12", "close": 12.9, "volume": 84284.0}, {"date": "2026-05-13", "close": 13.4, "volume": 76460.0}, {"date": "2026-05-14", "close": 15.4, "volume": 215853.0}, {"date": "2026-05-15", "close": 16.0, "volume": 171866.0}, {"date": "2026-05-18", "close": 16.5, "volume": 120714.0}, {"date": "2026-05-19", "close": 16.7, "volume": 87690.0}, {"date": "2026-05-20", "close": 17.5, "volume": 192205.0}, {"date": "2026-05-21", "close": 17.8, "volume": 237363.0}, {"date": "2026-05-22", "close": 17.2, "volume": 233450.0}, {"date": "2026-05-26", "close": 17.5, "volume": 146349.0}, {"date": "2026-05-27", "close": 17.2, "volume": 156169.0}, {"date": "2026-05-28", "close": 17.1, "volume": 237242.0}, {"date": "2026-05-29", "close": 16.4, "volume": 218176.0}, {"date": "2026-06-01", "close": 15.5, "volume": 435293.0}, {"date": "2026-06-02", "close": 15.6, "volume": 126002.0}, {"date": "2026-06-03", "close": 15.0, "volume": 126273.0}, {"date": "2026-06-04", "close": 12.8, "volume": 228609.0}, {"date": "2026-06-05", "close": 12.9, "volume": 88416.0}, {"date": "2026-06-08", "close": 12.1, "volume": 129054.0}, {"date": "2026-06-09", "close": 12.2, "volume": 65789.0}, {"date": "2026-06-10", "close": 12.6, "volume": 79282.0}, {"date": "2026-06-11", "close": 13.2, "volume": 61778.0}, {"date": "2026-06-12", "close": 13.6, "volume": 108754.0}, {"date": "2026-06-15", "close": 13.3, "volume": 75684.0}, {"date": "2026-06-16", "close": 13.2, "volume": 60895.0}, {"date": "2026-06-17", "close": 13.0, "volume": 82670.0}, {"date": "2026-06-18", "close": 13.1, "volume": 57055.0}, {"date": "2026-06-22", "close": 12.3, "volume": 90339.0}, {"date": "2026-06-23", "close": 12.4, "volume": 83342.0}, {"date": "2026-06-24", "close": 12.5, "volume": 32915.0}, {"date": "2026-06-25", "close": 12.6, "volume": 40564.0}, {"date": "2026-06-26", "close": 13.0, "volume": 311556.0}, {"date": "2026-06-29", "close": 12.0, "volume": 130152.0}, {"date": "2026-06-30", "close": 11.1, "volume": 77264.0}, {"date": "2026-07-01", "close": 10.7, "volume": 107310.0}, {"date": "2026-07-02", "close": 12.1, "volume": 141578.0}, {"date": "2026-07-06", "close": 11.5, "volume": 58820.0}, {"date": "2026-07-07", "close": 11.8, "volume": 40864.0}, {"date": "2026-07-08", "close": 12.0, "volume": 74771.0}, {"date": "2026-07-09", "close": 11.9, "volume": 68528.0}, {"date": "2026-07-10", "close": 11.8, "volume": 29075.0}, {"date": "2026-07-13", "close": 12.0, "volume": 32564.0}, {"date": "2026-07-14", "close": 11.7, "volume": 18658.0}, {"date": "2026-07-15", "close": 11.6, "volume": 32628.0}, {"date": "2026-07-16", "close": 11.8, "volume": 37186.0}, {"date": "2026-07-17", "close": 11.4, "volume": 70669.0}, {"date": "2026-07-20", "close": 12.0, "volume": 85045.0}, {"date": "2026-07-21", "close": 12.0, "volume": 57707.0}, {"date": "2026-07-22", "close": 12.6, "volume": 65110.0}, {"date": "2026-07-23", "close": 12.0, "volume": 110315.0}, {"date": "2026-07-24", "close": 10.8, "volume": 85158.0}, {"date": "2026-07-27", "close": 9.901, "volume": 65379.0}, {"date": "2026-07-28", "close": 10.1, "volume": 60404.0}, {"date": "2026-07-29", "close": 10.4, "volume": 45759.0}, {"date": "2026-07-30", "close": 10.2, "volume": 50776.0}, {"date": "2026-07-31", "close": 10.3, "volume": 48002.0}, {"date": "2026-08-03", "close": 10.5, "volume": 176570.0}, {"date": "2026-08-04", "close": 10.5, "volume": 438727.0}, {"date": "2026-08-05", "close": 10.1, "volume": 92677.0}, {"date": "2026-08-06", "close": 9.614, "volume": 78146.0}, {"date": "2026-08-07", "close": 10.0, "volume": 91816.0}, {"date": "2026-08-10", "close": 8.641, "volume": 200025.0}, {"date": "2026-08-11", "close": 8.48, "volume": 169727.0}, {"date": "2026-08-12", "close": 8.6, "volume": 90272.0}, {"date": "2026-08-13", "close": 8.452, "volume": 149343.0}, {"date": "2026-08-14", "close": 8.493, "volume": 116140.0}, {"date": "2026-08-17", "close": 8.155, "volume": 123579.0}, {"date": "2026-08-18", "close": 8.217, "volume": 90425.0}, {"date": "2026-08-19", "close": 8.1, "volume": 112936.0}, {"date": "2026-08-20", "close": 8.642, "volume": 190585.0}, {"date": "2026-08-21", "close": 8.799, "volume": 81319.0}, {"date": "2026-08-24", "close": 9.33, "volume": 503695.0}, {"date": "2026-08-25", "close": 8.55, "volume": 413242.0}, {"date": "2026-08-26", "close": 8.57, "volume": 164144.0}, {"date": "2026-08-27", "close": 8.38, "volume": 177151.0}, {"date": "2026-08-28", "close": 8.44, "volume": 104055.0}, {"date": "2026-08-31", "close": 8.04, "volume": 117339.0}, {"date": "2026-09-01", "close": 8.27, "volume": 140939.0}, {"date": "2026-09-02", "close": 8.4, "volume": 126833.0}, {"date": "2026-09-03", "close": 8.59, "volume": 53121.0}, {"date": "2026-09-04", "close": 8.75, "volume": 65048.0}, {"date": "2026-09-08", "close": 8.89, "volume": 105664.0}, {"date": "2026-09-09", "close": 8.43, "volume": 83109.0}, {"date": "2026-09-10", "close": 8.32, "volume": 68798.0}, {"date": "2026-09-11", "close": 8.56, "volume": 54270.0}, {"date": "2026-09-14", "close": 8.98, "volume": 90558.0}, {"date": "2026-09-15", "close": 9.13, "volume": 104244.0}, {"date": "2026-09-16", "close": 9.85, "volume": 128355.0}, {"date": "2026-09-17", "close": 9.89, "volume": 101048.0}, {"date": "2026-09-18", "close": 9.36, "volume": 390950.0}, {"date": "2026-09-21", "close": 8.9, "volume": 139683.0}, {"date": "2026-09-22", "close": 9.29, "volume": 83821.0}, {"date": "2026-09-23", "close": 8.97, "volume": 90808.0}], "refreshing": true}