{"ticker": "BRLT", "overview": {"cik": "1866757", "ticker": "BRLT", "name": "Brilliant Earth Group, Inc.", "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "sic": "3910", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368536", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368530", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058095", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058094", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057934", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000915", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057223", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347377", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347375", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055460", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055459", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055458", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054474", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053803", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044956", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044452", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044451", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044399", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000714", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039390", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036888", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000562", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032129", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031258", "price_sensitive": true}]}, "description": "Brilliant Earth Group, Inc. trades as BRLT on the NASDAQ and is registered in the United States, classified under Jewelry, Silverware & Plated Ware (SIC 3910). Privy Trades holds 267 insider filings for the company, from September 2021 to August 2026. Across those, 10 insiders disclosed 8 open-market purchases totalling $672.83K against 33 sales totalling $18.90M. The most recent filing on record is dated 24 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 672828.22, "sell_n": 33, "sell_sum": 18898054.754000004, "net": -18225226.534000006, "insiders": 10, "first_date": "2021-09-27", "last_date": "2026-08-19"}, "metrics": {"ticker": "BRLT", "has_prices": true, "as_of": "2026-08-18", "last": 1.25, "prev_close": 1.22, "change": 0.030000000000000027, "change_pct": 0.024590163934426253, "session_volume": 84628.0, "vwap_5": 1.298566343340001, "vwap_20": 1.236567573677898, "vwap_60": 1.196633877608127, "vwap_250": 1.8897691585301422, "high_52w": 2.8, "low_52w": 1.03, "avg_volume_20": 156580.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-368530", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Mainsail GP III, LLC", "who_key": "MAINSAIL GP III, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "10% owner files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883367/000119312526368530/0001193125-26-368530-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001193125-26-368536", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Gavin Turner", "who_key": "TURNER GAVIN", "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": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883427/000119312526368536/0001193125-26-368536-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001628280-26-058094", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Eric Scott Grossberg", "who_key": "Grossberg Eric Scott", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12696.19, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "3 insiders now buying BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1884137/000162828026058094/0001628280-26-058094-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001628280-26-058095", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Beth Tamara Gerstein", "who_key": "Gerstein Beth Tamara", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12532.03, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "CEO drops $13K on BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1883883/000162828026058095/0001628280-26-058095-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001628280-26-057934", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Sharon Dziesietnik", "who_key": "Dziesietnik Sharon", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12857.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Top exec sells $13K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2035090/000162828026057934/0001628280-26-057934-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001628280-26-057223", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jeffrey Chuenhong Kuo", "who_key": "Kuo Jeffrey Chuenhong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13600.000000000002, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "CFO buys $14K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1881502/000162828026057223/0001628280-26-057223-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001193125-26-347377", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Mainsail GP III, LLC", "who_key": "MAINSAIL GP III, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 64349.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Big holder trims $64K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1883367/000119312526347377/0001193125-26-347377-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001193125-26-347375", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Gavin Turner", "who_key": "TURNER GAVIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 64349.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Board member offloads $64K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1883427/000119312526347375/0001193125-26-347375-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001628280-26-044956", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40307.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Board member offloads $40K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026044956/0001628280-26-044956-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192468}, {"id": "0001628280-26-044450", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Attica Jaques", "who_key": "Jaques Attica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026044450/0001628280-26-044450-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001628280-26-044451", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Beth J. Kaplan", "who_key": "KAPLAN BETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026044451/0001628280-26-044451-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001628280-26-044452", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026044452/0001628280-26-044452-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001628280-26-036888", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Sharon Dziesietnik", "who_key": "Dziesietnik Sharon", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11642.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Insider offloads $12K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026036888/0001628280-26-036888-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242868}, {"id": "0001628280-26-016442", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Sharon Dziesietnik", "who_key": "Dziesietnik Sharon", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "C-suite exec files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026016442/0001628280-26-016442-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001628280-26-016446", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jeffrey Chuenhong Kuo", "who_key": "Kuo Jeffrey Chuenhong", "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": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "CFO files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026016446/0001628280-26-016446-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001628280-26-010301", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Sharon Dziesietnik", "who_key": "Dziesietnik Sharon", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26971.190000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Insider sells $27K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026010301/0001628280-26-010301-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}, {"id": "0001628280-25-053167", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Sharon Dziesietnik", "who_key": "Dziesietnik Sharon", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18290.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Insider offloads $18K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828025053167/0001628280-25-053167-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504948}, {"id": "0001866757-25-000093", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20854.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Board member offloads $21K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000093/0001866757-25-000093-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723828}, {"id": "0001866757-25-000103", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Attica Jaques", "who_key": "Jaques Attica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000103/0001866757-25-000103-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723828}, {"id": "0001866757-25-000104", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000104/0001866757-25-000104-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723828}, {"id": "0001866757-25-000105", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Beth J. Kaplan", "who_key": "KAPLAN BETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000105/0001866757-25-000105-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723828}, {"id": "0001866757-25-000106", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000106/0001866757-25-000106-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723828}, {"id": "0001866757-25-000086", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Attica Jaques", "who_key": "Jaques Attica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000086/0001866757-25-000086-index.htm", "trade_date": "2025-05-31", "timestamp": "2025-05-31", "mins": 749748}, {"id": "0001866757-25-000087", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000087/0001866757-25-000087-index.htm", "trade_date": "2025-05-31", "timestamp": "2025-05-31", "mins": 749748}, {"id": "0001866757-25-000080", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Sharon Dziesietnik", "who_key": "Dziesietnik Sharon", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12866.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Insider sells $13K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000080/0001866757-25-000080-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771348}, {"id": "0001866757-25-000069", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000069/0001866757-25-000069-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794388}, {"id": "0001866757-25-000070", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Attica Jaques", "who_key": "Jaques Attica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000070/0001866757-25-000070-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794388}, {"id": "0001866757-25-000047", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Attica Jaques", "who_key": "Jaques Attica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000047/0001866757-25-000047-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837588}, {"id": "0001866757-25-000048", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000048/0001866757-25-000048-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837588}, {"id": "0001866757-25-000049", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director files routine paperwork on BRLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000049/0001866757-25-000049-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837588}], "recent_buys": [{"id": "0001628280-26-058095", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Beth Tamara Gerstein", "who_key": "Gerstein Beth Tamara", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12532.03, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "CEO drops $13K on BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1883883/000162828026058095/0001628280-26-058095-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001628280-26-058094", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Eric Scott Grossberg", "who_key": "Grossberg Eric Scott", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12696.19, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "3 insiders now buying BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1884137/000162828026058094/0001628280-26-058094-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001628280-26-057223", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jeffrey Chuenhong Kuo", "who_key": "Kuo Jeffrey Chuenhong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13600.000000000002, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "CFO buys $14K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1881502/000162828026057223/0001628280-26-057223-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001866757-22-000100", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90600.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Board member picks up $91K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000100/0001866757-22-000100-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333748}, {"id": "0001866757-21-000012", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 359799.99999999994, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Board member picks up $360K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675721000012/0001866757-21-000012-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605908}, {"id": "0000899243-21-038125", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Attica Jaques", "who_key": "Jaques Attica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3600.0, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "Director buys $4K of BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000089924321038125/0000899243-21-038125-index.htm", "trade_date": "2021-09-27", "timestamp": "2021-09-27", "mins": 2682228}, {"id": "0000899243-21-038124", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120000.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "3 insiders now buying BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000089924321038124/0000899243-21-038124-index.htm", "trade_date": "2021-09-27", "timestamp": "2021-09-27", "mins": 2682228}, {"id": "0000899243-21-038115", "src": "INSIDERS", "ticker": "BRLT", "cik": "1866757", "company": "Brilliant Earth Group, Inc.", "company_raw": "Brilliant Earth Group, Inc.", "who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Jewelry, Silverware & Plated Ware", "country": "United States", "headline": "That makes 3 insiders into BRLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000089924321038115/0000899243-21-038115-index.htm", "trade_date": "2021-09-27", "timestamp": "2021-09-27", "mins": 2682228}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brilliant Earth Group, Inc. - Class A Common Stock", "new_value": "Brilliant Earth Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866757", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866757", "applied": 1, "detected_at": "2026-09-10T16:52:25.948476"}]}, "key_people": [{"who": "Eric Scott Grossberg", "who_key": "Grossberg Eric Scott", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 12696.19, "sold": 5172423.970000001, "net": -5159727.78, "trades": 3, "top_score": 29.2, "lean": "selling", "history": [{"action": "BUY", "amount": 12696.19, "date": "2026-08-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1884137/000162828026058094/0001628280-26-058094-index.htm"}, {"action": "SELL", "amount": 779673.13, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000043/0001866757-22-000043-index.htm"}, {"action": "SELL", "amount": 4392750.840000001, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000014/0001866757-22-000014-index.htm"}], "latest": {"action": "BUY", "amount": 12696.19, "date": "2026-08-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1884137/000162828026058094/0001628280-26-058094-index.htm"}}, {"who": "Beth Tamara Gerstein", "who_key": "Gerstein Beth Tamara", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 12532.03, "sold": 5172423.970000001, "net": -5159891.94, "trades": 3, "top_score": 45.6, "lean": "selling", "history": [{"action": "BUY", "amount": 12532.03, "date": "2026-08-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1883883/000162828026058095/0001628280-26-058095-index.htm"}, {"action": "SELL", "amount": 779673.13, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000041/0001866757-22-000041-index.htm"}, {"action": "SELL", "amount": 4392750.840000001, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000016/0001866757-22-000016-index.htm"}], "latest": {"action": "BUY", "amount": 12532.03, "date": "2026-08-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1883883/000162828026058095/0001628280-26-058095-index.htm"}}, {"who": "Just Rocks, Inc.", "who_key": "Just Rocks, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5172423.970000001, "net": -5172423.970000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 779673.13, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000042/0001866757-22-000042-index.htm"}, {"action": "SELL", "amount": 4392750.840000001, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000015/0001866757-22-000015-index.htm"}], "latest": {"action": "SELL", "amount": 779673.13, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000042/0001866757-22-000042-index.htm"}}, {"who": "Jeffrey Chuenhong Kuo", "who_key": "Kuo Jeffrey Chuenhong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 13600.000000000002, "sold": 2454557.72, "net": -2440957.72, "trades": 8, "top_score": 36.7, "lean": "selling", "history": [{"action": "BUY", "amount": 13600.000000000002, "date": "2026-08-13", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881502/000162828026057223/0001628280-26-057223-index.htm"}, {"action": "SELL", "amount": 48196.16, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000018/0001866757-25-000018-index.htm"}, {"action": "SELL", "amount": 14979.759999999998, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675724000169/0001866757-24-000169-index.htm"}, {"action": "SELL", "amount": 19729.170000000002, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675724000081/0001866757-24-000081-index.htm"}, {"action": "SELL", "amount": 67093.04, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675724000021/0001866757-24-000021-index.htm"}, {"action": "SELL", "amount": 6573.6, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675723000198/0001866757-23-000198-index.htm"}, {"action": "SELL", "amount": 934445.1800000002, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000089924322013980/0000899243-22-013980-index.htm"}, {"action": "SELL", "amount": 1363540.81, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000045/0001866757-22-000045-index.htm"}], "latest": {"action": "BUY", "amount": 13600.000000000002, "date": "2026-08-13", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881502/000162828026057223/0001628280-26-057223-index.htm"}}, {"who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 570400.0, "sold": 75600.0, "net": 494800.0, "trades": 4, "top_score": 60.7, "lean": "buying", "history": [{"action": "SELL", "amount": 75600.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675724000076/0001866757-24-000076-index.htm"}, {"action": "BUY", "amount": 90600.0, "date": "2022-05-27", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675722000100/0001866757-22-000100-index.htm"}, {"action": "BUY", "amount": 359799.99999999994, "date": "2021-11-19", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675721000012/0001866757-21-000012-index.htm"}, {"action": "BUY", "amount": 120000.0, "date": "2021-09-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000089924321038124/0000899243-21-038124-index.htm"}], "latest": {"action": "SELL", "amount": 75600.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675724000076/0001866757-24-000076-index.htm"}}, {"who": "Gavin Turner", "who_key": "TURNER GAVIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 296936.292, "net": -296936.292, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64349.99999999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883427/000119312526347375/0001193125-26-347375-index.htm"}, {"action": "SELL", "amount": 5006.070000000001, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000095017025040411/0000950170-25-040411-index.htm"}, {"action": "SELL", "amount": 145608.5381, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000095017023073947/0000950170-23-073947-index.htm"}, {"action": "SELL", "amount": 81971.6839, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000095017023072384/0000950170-23-072384-index.htm"}], "latest": {"action": "SELL", "amount": 64349.99999999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883427/000119312526347375/0001193125-26-347375-index.htm"}}, {"who": "Mainsail GP III, LLC", "who_key": "MAINSAIL GP III, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 296936.292, "net": -296936.292, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64349.99999999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883367/000119312526347377/0001193125-26-347377-index.htm"}, {"action": "SELL", "amount": 5006.070000000001, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000095017025040443/0000950170-25-040443-index.htm"}, {"action": "SELL", "amount": 145608.5381, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000095017023073948/0000950170-23-073948-index.htm"}, {"action": "SELL", "amount": 81971.6839, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000095017023072390/0000950170-23-072390-index.htm"}], "latest": {"action": "SELL", "amount": 64349.99999999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883367/000119312526347377/0001193125-26-347377-index.htm"}}, {"who": "Jennifer Noel Harris", "who_key": "Harris Jennifer Noel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60000.0, "sold": 132502.14, "net": -72502.14000000001, "trades": 5, "top_score": 36.4, "lean": "selling", "history": [{"action": "SELL", "amount": 40307.48, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026044956/0001628280-26-044956-index.htm"}, {"action": "SELL", "amount": 20854.56, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675725000093/0001866757-25-000093-index.htm"}, {"action": "SELL", "amount": 33235.44, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675724000098/0001866757-24-000098-index.htm"}, {"action": "SELL", "amount": 38104.66, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000186675723000125/0001866757-23-000125-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2021-09-27", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000089924321038115/0000899243-21-038115-index.htm"}], "latest": {"action": "SELL", "amount": 40307.48, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866757/000162828026044956/0001628280-26-044956-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -128699.99999999999}, {"date": "2026-08-13", "net": 13600.000000000002}, {"date": "2026-08-17", "net": -12857.48}, {"date": "2026-08-19", "net": 25228.22}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368536", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368530", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058095", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058094", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057934", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000915", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057223", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347377", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347375", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055460", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055459", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055458", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054474", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053803", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044956", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044452", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044451", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044399", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000714", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039390", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036888", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000562", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032129", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031258", "price_sensitive": true}], "performance": {"ticker": "BRLT", "has_prices": true, "summary": {"n": 6, "avg": -0.7445158950111531, "win_rate": 0.0, "best": -0.08088235294117653, "worst": -0.9277038750722961, "as_of": "2026-08-18"}, "buys": [{"who": "Gerstein Beth Tamara", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 12532.03, "date": "2026-08-19", "score": 45.6, "ref_price": null, "return": null}, {"who": "Grossberg Eric Scott", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 12696.19, "date": "2026-08-19", "score": 29.2, "ref_price": null, "return": null}, {"who": "Kuo Jeffrey Chuenhong", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13600.000000000002, "date": "2026-08-13", "score": 36.7, "ref_price": 1.36, "return": -0.08088235294117653}, {"who": "Bickley Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90600.0, "date": "2022-05-27", "score": 48.5, "ref_price": 4.5, "return": -0.7222222222222222}, {"who": "Bickley Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 359799.99999999994, "date": "2021-11-19", "score": 60.7, "ref_price": 17.29, "return": -0.9277038750722961}, {"who": "Jaques Attica", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3600.0, "date": "2021-09-27", "score": 23.0, "ref_price": 14.22, "return": -0.9120956399437412}, {"who": "Bickley Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120000.0, "date": "2021-09-27", "score": 40.0, "ref_price": 14.22, "return": -0.9120956399437412}, {"who": "Harris Jennifer Noel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2021-09-27", "score": 36.4, "ref_price": 14.22, "return": -0.9120956399437412}]}, "price_series": [{"date": "2021-09-23", "close": 17.12, "volume": 7955818.0}, {"date": "2021-09-24", "close": 15.22, "volume": 1529935.0}, {"date": "2021-09-27", "close": 14.22, "volume": 955846.0}, {"date": "2021-09-28", "close": 13.74, "volume": 864544.0}, {"date": "2021-09-29", "close": 13.0, "volume": 656541.0}, {"date": "2021-09-30", "close": 13.4, "volume": 424645.0}, {"date": "2021-10-01", "close": 13.59, "volume": 447230.0}, {"date": "2021-10-04", "close": 13.16, "volume": 393141.0}, {"date": "2021-10-05", "close": 12.96, "volume": 487475.0}, {"date": "2021-10-06", "close": 12.59, "volume": 510940.0}, {"date": "2021-10-07", "close": 13.04, "volume": 226972.0}, {"date": "2021-10-08", "close": 12.23, "volume": 230293.0}, {"date": "2021-10-11", "close": 10.73, "volume": 962628.0}, {"date": "2021-10-12", "close": 11.89, "volume": 844083.0}, {"date": "2021-10-13", "close": 11.78, "volume": 308324.0}, {"date": "2021-10-14", "close": 12.95, "volume": 383988.0}, {"date": "2021-10-15", "close": 13.73, "volume": 482249.0}, {"date": "2021-10-18", "close": 13.55, "volume": 418214.0}, {"date": "2021-10-19", "close": 13.14, "volume": 226952.0}, {"date": "2021-10-20", "close": 12.88, "volume": 302505.0}, {"date": "2021-10-21", "close": 12.63, "volume": 141163.0}, {"date": "2021-10-22", "close": 12.28, "volume": 152078.0}, {"date": "2021-10-25", "close": 12.13, "volume": 402406.0}, {"date": "2021-10-26", "close": 11.67, "volume": 284062.0}, {"date": "2021-10-27", "close": 11.57, "volume": 204187.0}, {"date": "2021-10-28", "close": 12.04, "volume": 220479.0}, {"date": "2021-10-29", "close": 12.13, "volume": 162269.0}, {"date": "2021-11-01", "close": 13.32, "volume": 383407.0}, {"date": "2021-11-02", "close": 13.05, "volume": 265361.0}, {"date": "2021-11-03", "close": 14.03, "volume": 289119.0}, {"date": "2021-11-04", "close": 14.25, "volume": 229066.0}, {"date": "2021-11-05", "close": 13.9, "volume": 202783.0}, {"date": "2021-11-08", "close": 14.39, "volume": 331338.0}, {"date": "2021-11-09", "close": 14.49, "volume": 481224.0}, {"date": "2021-11-10", "close": 13.82, "volume": 340238.0}, {"date": "2021-11-11", "close": 14.15, "volume": 432127.0}, {"date": "2021-11-12", "close": 18.49, "volume": 3918294.0}, {"date": "2021-11-15", "close": 18.79, "volume": 1222216.0}, {"date": "2021-11-16", "close": 19.18, "volume": 553749.0}, {"date": "2021-11-17", "close": 18.94, "volume": 323586.0}, {"date": "2021-11-18", "close": 17.07, "volume": 445863.0}, {"date": "2021-11-19", "close": 17.29, "volume": 257521.0}, {"date": "2021-11-22", "close": 16.65, "volume": 309748.0}, {"date": "2021-11-23", "close": 16.12, "volume": 502304.0}, {"date": "2021-11-24", "close": 17.05, "volume": 331459.0}, {"date": "2021-11-26", "close": 16.61, "volume": 85822.0}, {"date": "2021-11-29", "close": 15.81, "volume": 368490.0}, {"date": "2021-11-30", "close": 15.89, "volume": 329002.0}, {"date": "2021-12-01", "close": 16.66, "volume": 274517.0}, {"date": "2021-12-02", "close": 16.62, "volume": 163066.0}, {"date": "2021-12-03", "close": 16.23, "volume": 225052.0}, {"date": "2021-12-06", "close": 16.96, "volume": 367049.0}, {"date": "2021-12-07", "close": 18.39, "volume": 399620.0}, {"date": "2021-12-08", "close": 19.47, "volume": 319558.0}, {"date": "2021-12-09", "close": 18.85, "volume": 243503.0}, {"date": "2021-12-10", "close": 18.08, "volume": 252627.0}, {"date": "2021-12-13", "close": 16.55, "volume": 288787.0}, {"date": "2021-12-14", "close": 15.81, "volume": 302543.0}, {"date": "2021-12-15", "close": 16.02, "volume": 381783.0}, {"date": "2021-12-16", "close": 14.74, "volume": 469924.0}, {"date": "2021-12-17", "close": 15.16, "volume": 917955.0}, {"date": "2021-12-20", "close": 14.51, "volume": 522222.0}, {"date": "2021-12-21", "close": 14.94, "volume": 415814.0}, {"date": "2021-12-22", "close": 15.34, "volume": 146743.0}, {"date": "2021-12-23", "close": 16.05, "volume": 125076.0}, {"date": "2021-12-27", "close": 16.44, "volume": 167841.0}, {"date": "2021-12-28", "close": 16.6, "volume": 267321.0}, {"date": "2021-12-29", "close": 16.31, "volume": 222956.0}, {"date": "2021-12-30", "close": 17.66, "volume": 258746.0}, {"date": "2021-12-31", "close": 18.06, "volume": 217339.0}, {"date": "2022-01-03", "close": 18.23, "volume": 198628.0}, {"date": "2022-01-04", "close": 18.49, "volume": 297059.0}, {"date": "2022-01-05", "close": 16.77, "volume": 208801.0}, {"date": "2022-01-06", "close": 16.59, "volume": 110214.0}, {"date": "2022-01-07", "close": 17.83, "volume": 182305.0}, {"date": "2022-01-10", "close": 17.38, "volume": 429100.0}, {"date": "2022-01-11", "close": 16.72, "volume": 270493.0}, {"date": "2022-01-12", "close": 14.71, "volume": 527194.0}, {"date": "2022-01-13", "close": 13.93, "volume": 504265.0}, {"date": "2022-01-14", "close": 12.42, "volume": 1296398.0}, {"date": "2022-01-18", "close": 11.41, "volume": 1200178.0}, {"date": "2022-01-19", "close": 11.36, "volume": 807233.0}, {"date": "2022-01-20", "close": 12.02, "volume": 790261.0}, {"date": "2022-01-21", "close": 10.65, "volume": 501174.0}, {"date": "2022-01-24", "close": 10.82, "volume": 761302.0}, {"date": "2022-01-25", "close": 10.87, "volume": 236884.0}, {"date": "2022-01-26", "close": 11.45, "volume": 367893.0}, {"date": "2022-01-27", "close": 11.68, "volume": 535585.0}, {"date": "2022-01-28", "close": 12.41, "volume": 368777.0}, {"date": "2022-01-31", "close": 13.24, "volume": 305216.0}, {"date": "2022-02-01", "close": 12.77, "volume": 266088.0}, {"date": "2022-02-02", "close": 11.84, "volume": 195897.0}, {"date": "2022-02-03", "close": 11.36, "volume": 149543.0}, {"date": "2022-02-04", "close": 11.97, "volume": 133651.0}, {"date": "2022-02-07", "close": 12.44, "volume": 178843.0}, {"date": "2022-02-08", "close": 12.44, "volume": 121605.0}, {"date": "2022-02-09", "close": 12.47, "volume": 116921.0}, {"date": "2022-02-10", "close": 12.44, "volume": 198184.0}, {"date": "2022-02-11", "close": 12.11, "volume": 225051.0}, {"date": "2022-02-14", "close": 11.73, "volume": 153030.0}, {"date": "2022-02-15", "close": 12.12, "volume": 112438.0}, {"date": "2022-02-16", "close": 11.93, "volume": 195863.0}, {"date": "2022-02-17", "close": 11.66, "volume": 179534.0}, {"date": "2022-02-18", "close": 11.46, "volume": 206154.0}, {"date": "2022-02-22", "close": 9.69, "volume": 538494.0}, {"date": "2022-02-23", "close": 9.43, "volume": 181530.0}, {"date": "2022-02-24", "close": 9.55, "volume": 365997.0}, {"date": "2022-02-25", "close": 9.33, "volume": 293953.0}, {"date": "2022-02-28", "close": 9.1, "volume": 205396.0}, {"date": "2022-03-01", "close": 8.76, "volume": 266838.0}, {"date": "2022-03-02", "close": 9.23, "volume": 224188.0}, {"date": "2022-03-03", "close": 8.49, "volume": 429204.0}, {"date": "2022-03-04", "close": 8.0, "volume": 299492.0}, {"date": "2022-03-07", "close": 7.34, "volume": 217086.0}, {"date": "2022-03-08", "close": 7.42, "volume": 234732.0}, {"date": "2022-03-09", "close": 7.78, "volume": 203320.0}, {"date": "2022-03-10", "close": 7.81, "volume": 104663.0}, {"date": "2022-03-11", "close": 7.71, "volume": 215188.0}, {"date": "2022-03-14", "close": 7.78, "volume": 301733.0}, {"date": "2022-03-15", "close": 8.16, "volume": 332078.0}, {"date": "2022-03-16", "close": 9.81, "volume": 865504.0}, {"date": "2022-03-17", "close": 10.08, "volume": 850742.0}, {"date": "2022-03-18", "close": 10.46, "volume": 351439.0}, {"date": "2022-03-21", "close": 10.3, "volume": 254697.0}, {"date": "2022-03-22", "close": 10.56, "volume": 353546.0}, {"date": "2022-03-23", "close": 9.99, "volume": 174740.0}, {"date": "2022-03-24", "close": 10.26, "volume": 145035.0}, {"date": "2022-03-25", "close": 10.06, "volume": 91806.0}, {"date": "2022-03-28", "close": 9.72, "volume": 109741.0}, {"date": "2022-03-29", "close": 10.52, "volume": 139019.0}, {"date": "2022-03-30", "close": 10.34, "volume": 90469.0}, {"date": "2022-03-31", "close": 10.29, "volume": 245788.0}, {"date": "2022-04-01", "close": 9.13, "volume": 284649.0}, {"date": "2022-04-04", "close": 9.68, "volume": 129689.0}, {"date": "2022-04-05", "close": 9.32, "volume": 155365.0}, {"date": "2022-04-06", "close": 9.05, "volume": 117522.0}, {"date": "2022-04-07", "close": 8.7, "volume": 143003.0}, {"date": "2022-04-08", "close": 8.92, "volume": 80127.0}, {"date": "2022-04-11", "close": 8.75, "volume": 131047.0}, {"date": "2022-04-12", "close": 8.66, "volume": 171360.0}, {"date": "2022-04-13", "close": 8.77, "volume": 46789.0}, {"date": "2022-04-14", "close": 8.35, "volume": 74922.0}, {"date": "2022-04-18", "close": 8.29, "volume": 143500.0}, {"date": "2022-04-19", "close": 8.44, "volume": 142439.0}, {"date": "2022-04-20", "close": 8.41, "volume": 134336.0}, {"date": "2022-04-21", "close": 8.34, "volume": 89178.0}, {"date": "2022-04-22", "close": 7.89, "volume": 59770.0}, {"date": "2022-04-25", "close": 8.15, "volume": 54244.0}, {"date": "2022-04-26", "close": 7.85, "volume": 75711.0}, {"date": "2022-04-27", "close": 7.08, "volume": 223460.0}, {"date": "2022-04-28", "close": 8.35, "volume": 209878.0}, {"date": "2022-04-29", "close": 7.7, "volume": 152668.0}, {"date": "2022-05-02", "close": 7.94, "volume": 193588.0}, {"date": "2022-05-03", "close": 7.78, "volume": 83713.0}, {"date": "2022-05-04", "close": 8.31, "volume": 101846.0}, {"date": "2022-05-05", "close": 7.97, "volume": 65420.0}, {"date": "2022-05-06", "close": 7.64, "volume": 81815.0}, {"date": "2022-05-09", "close": 7.2, "volume": 61533.0}, {"date": "2022-05-10", "close": 6.83, "volume": 295925.0}, {"date": "2022-05-11", "close": 6.46, "volume": 120108.0}, {"date": "2022-05-12", "close": 6.75, "volume": 154935.0}, {"date": "2022-05-13", "close": 4.48, "volume": 2286694.0}, {"date": "2022-05-16", "close": 4.02, "volume": 1560974.0}, {"date": "2022-05-17", "close": 3.97, "volume": 903366.0}, {"date": "2022-05-18", "close": 3.82, "volume": 695995.0}, {"date": "2022-05-19", "close": 4.12, "volume": 586574.0}, {"date": "2022-05-20", "close": 3.95, "volume": 616505.0}, {"date": "2022-05-23", "close": 4.03, "volume": 398760.0}, {"date": "2022-05-24", "close": 3.94, "volume": 317165.0}, {"date": "2022-05-25", "close": 4.22, "volume": 327061.0}, {"date": "2022-05-26", "close": 4.46, "volume": 631543.0}, {"date": "2022-05-27", "close": 4.5, "volume": 226650.0}, {"date": "2022-05-31", "close": 4.55, "volume": 332569.0}, {"date": "2022-06-01", "close": 4.54, "volume": 312236.0}, {"date": "2022-06-02", "close": 4.77, "volume": 339249.0}, {"date": "2022-06-03", "close": 4.8, "volume": 327358.0}, {"date": "2022-06-06", "close": 5.0, "volume": 296237.0}, {"date": "2022-06-07", "close": 5.05, "volume": 158033.0}, {"date": "2022-06-08", "close": 5.41, "volume": 197846.0}, {"date": "2022-06-09", "close": 5.14, "volume": 218452.0}, {"date": "2022-06-10", "close": 5.01, "volume": 200323.0}, {"date": "2022-06-13", "close": 4.72, "volume": 183344.0}, {"date": "2022-06-14", "close": 4.88, "volume": 146734.0}, {"date": "2022-06-15", "close": 5.11, "volume": 238269.0}, {"date": "2022-06-16", "close": 4.52, "volume": 274039.0}, {"date": "2022-06-17", "close": 4.7, "volume": 251235.0}, {"date": "2022-06-21", "close": 4.65, "volume": 271701.0}, {"date": "2022-06-22", "close": 4.46, "volume": 275967.0}, {"date": "2022-06-23", "close": 4.75, "volume": 208198.0}, {"date": "2022-06-24", "close": 5.24, "volume": 199394.0}, {"date": "2022-06-27", "close": 5.05, "volume": 100469.0}, {"date": "2022-06-28", "close": 4.94, "volume": 105344.0}, {"date": "2022-06-29", "close": 4.86, "volume": 131177.0}, {"date": "2022-06-30", "close": 4.75, "volume": 186406.0}, {"date": "2022-07-01", "close": 4.52, "volume": 162589.0}, {"date": "2022-07-05", "close": 4.53, "volume": 170671.0}, {"date": "2022-07-06", "close": 4.35, "volume": 137742.0}, {"date": "2022-07-07", "close": 4.53, "volume": 126373.0}, {"date": "2022-07-08", "close": 4.41, "volume": 106545.0}, {"date": "2022-07-11", "close": 4.59, "volume": 881772.0}, {"date": "2022-07-12", "close": 4.6, "volume": 99625.0}, {"date": "2022-07-13", "close": 4.61, "volume": 50533.0}, {"date": "2022-07-14", "close": 4.75, "volume": 62977.0}, {"date": "2022-07-15", "close": 4.94, "volume": 138493.0}, {"date": "2022-07-18", "close": 5.26, "volume": 191199.0}, {"date": "2022-07-19", "close": 5.63, "volume": 124461.0}, {"date": "2022-07-20", "close": 6.36, "volume": 322428.0}, {"date": "2022-07-21", "close": 6.21, "volume": 196895.0}, {"date": "2022-07-22", "close": 5.98, "volume": 156518.0}, {"date": "2022-07-25", "close": 5.96, "volume": 74551.0}, {"date": "2022-07-26", "close": 5.21, "volume": 123802.0}, {"date": "2022-07-27", "close": 5.51, "volume": 75773.0}, {"date": "2022-07-28", "close": 5.795, "volume": 90130.0}, {"date": "2022-07-29", "close": 6.26, "volume": 210498.0}, {"date": "2022-08-01", "close": 6.5, "volume": 114176.0}, {"date": "2022-08-02", "close": 6.4, "volume": 85493.0}, {"date": "2022-08-03", "close": 6.59, "volume": 76495.0}, {"date": "2022-08-04", "close": 6.68, "volume": 62628.0}, {"date": "2022-08-05", "close": 6.67, "volume": 98480.0}, {"date": "2022-08-08", "close": 7.18, "volume": 111028.0}, {"date": "2022-08-09", "close": 6.0, "volume": 159593.0}, {"date": "2022-08-10", "close": 6.63, "volume": 123605.0}, {"date": "2022-08-11", "close": 6.45, "volume": 205948.0}, {"date": "2022-08-12", "close": 8.21, "volume": 792691.0}, {"date": "2022-08-15", "close": 8.12, "volume": 205623.0}, {"date": "2022-08-16", "close": 8.35, "volume": 197153.0}, {"date": "2022-08-17", "close": 8.1, "volume": 154456.0}, {"date": "2022-08-18", "close": 8.0, "volume": 167277.0}, {"date": "2022-08-19", "close": 7.94, "volume": 204852.0}, {"date": "2022-08-22", "close": 7.91, "volume": 120829.0}, {"date": "2022-08-23", "close": 7.54, "volume": 93136.0}, {"date": "2022-08-24", "close": 7.9, "volume": 57563.0}, {"date": "2022-08-25", "close": 8.21, "volume": 84455.0}, {"date": "2022-08-26", "close": 7.71, "volume": 96903.0}, {"date": "2022-08-29", "close": 7.66, "volume": 45003.0}, {"date": "2022-08-30", "close": 7.92, "volume": 139484.0}, {"date": "2022-08-31", "close": 7.4, "volume": 77298.0}, {"date": "2022-09-01", "close": 7.19, "volume": 155704.0}, {"date": "2022-09-02", "close": 6.92, "volume": 53566.0}, {"date": "2022-09-06", "close": 6.83, "volume": 54520.0}, {"date": "2022-09-07", "close": 7.0, "volume": 60497.0}, {"date": "2022-09-08", "close": 6.86, "volume": 38161.0}, {"date": "2022-09-09", "close": 7.13, "volume": 67957.0}, {"date": "2022-09-12", "close": 7.32, "volume": 87222.0}, {"date": "2022-09-13", "close": 6.89, "volume": 69225.0}, {"date": "2022-09-14", "close": 6.77, "volume": 43926.0}, {"date": "2022-09-15", "close": 6.83, "volume": 42830.0}, {"date": "2022-09-16", "close": 6.86, "volume": 73808.0}, {"date": "2022-09-19", "close": 6.77, "volume": 93491.0}, {"date": "2022-09-20", "close": 6.73, "volume": 79855.0}, {"date": "2022-09-21", "close": 6.82, "volume": 60681.0}, {"date": "2022-09-22", "close": 6.51, "volume": 68553.0}, {"date": "2022-09-23", "close": 6.2, "volume": 126321.0}, {"date": "2022-09-26", "close": 5.94, "volume": 61943.0}, {"date": "2022-09-27", "close": 6.09, "volume": 40966.0}, {"date": "2022-09-28", "close": 6.12, "volume": 33363.0}, {"date": "2022-09-29", "close": 5.68, "volume": 44454.0}, {"date": "2022-09-30", "close": 5.73, "volume": 64632.0}, {"date": "2022-10-03", "close": 5.96, "volume": 30158.0}, {"date": "2022-10-04", "close": 6.21, "volume": 49108.0}, {"date": "2022-10-05", "close": 6.15, "volume": 19339.0}, {"date": "2022-10-06", "close": 5.93, "volume": 22875.0}, {"date": "2022-10-07", "close": 5.76, "volume": 39073.0}, {"date": "2022-10-10", "close": 5.54, "volume": 88251.0}, {"date": "2022-10-11", "close": 5.76, "volume": 52248.0}, {"date": "2022-10-12", "close": 5.79, "volume": 29673.0}, {"date": "2022-10-13", "close": 5.81, "volume": 69502.0}, {"date": "2022-10-14", "close": 6.72, "volume": 1415501.0}, {"date": "2022-10-17", "close": 7.89, "volume": 564002.0}, {"date": "2022-10-18", "close": 8.28, "volume": 307789.0}, {"date": "2022-10-19", "close": 7.79, "volume": 208424.0}, {"date": "2022-10-20", "close": 8.08, "volume": 159295.0}, {"date": "2022-10-21", "close": 8.58, "volume": 186668.0}, {"date": "2022-10-24", "close": 9.07, "volume": 292737.0}, {"date": "2022-10-25", "close": 8.82, "volume": 228854.0}, {"date": "2022-10-26", "close": 8.51, "volume": 210836.0}, {"date": "2022-10-27", "close": 8.15, "volume": 175310.0}, {"date": "2022-10-28", "close": 8.29, "volume": 141343.0}, {"date": "2022-10-31", "close": 8.01, "volume": 63561.0}, {"date": "2022-11-01", "close": 7.8, "volume": 103229.0}, {"date": "2022-11-02", "close": 7.465, "volume": 80257.0}, {"date": "2022-11-03", "close": 7.7, "volume": 52106.0}, {"date": "2022-11-04", "close": 7.48, "volume": 72216.0}, {"date": "2022-11-07", "close": 7.56, "volume": 66883.0}, {"date": "2022-11-08", "close": 7.69, "volume": 47030.0}, {"date": "2022-11-09", "close": 7.51, "volume": 83607.0}, {"date": "2022-11-10", "close": 8.04, "volume": 204732.0}, {"date": "2022-11-11", "close": 5.98, "volume": 1108019.0}, {"date": "2022-11-14", "close": 6.44, "volume": 392024.0}, {"date": "2022-11-15", "close": 6.31, "volume": 265373.0}, {"date": "2022-11-16", "close": 6.0, "volume": 190659.0}, {"date": "2022-11-17", "close": 5.65, "volume": 220912.0}, {"date": "2022-11-18", "close": 5.19, "volume": 479244.0}, {"date": "2022-11-21", "close": 5.09, "volume": 165462.0}, {"date": "2022-11-22", "close": 5.22, "volume": 121074.0}, {"date": "2022-11-23", "close": 5.0, "volume": 119505.0}, {"date": "2022-11-25", "close": 5.03, "volume": 72944.0}, {"date": "2022-11-28", "close": 4.94, "volume": 133345.0}, {"date": "2022-11-29", "close": 5.09, "volume": 126203.0}, {"date": "2022-11-30", "close": 5.28, "volume": 127861.0}, {"date": "2022-12-01", "close": 5.1, "volume": 88898.0}, {"date": "2022-12-02", "close": 5.13, "volume": 77357.0}, {"date": "2022-12-05", "close": 4.92, "volume": 118640.0}, {"date": "2022-12-06", "close": 4.63, "volume": 183436.0}, {"date": "2022-12-07", "close": 4.61, "volume": 137365.0}, {"date": "2022-12-08", "close": 4.73, "volume": 97549.0}, {"date": "2022-12-09", "close": 4.82, "volume": 121061.0}, {"date": "2022-12-12", "close": 4.67, "volume": 126449.0}, {"date": "2022-12-13", "close": 4.66, "volume": 117408.0}, {"date": "2022-12-14", "close": 4.55, "volume": 119446.0}, {"date": "2022-12-15", "close": 4.56, "volume": 135284.0}, {"date": "2022-12-16", "close": 4.27, "volume": 152432.0}, {"date": "2022-12-19", "close": 4.07, "volume": 126791.0}, {"date": "2022-12-20", "close": 3.98, "volume": 145233.0}, {"date": "2022-12-21", "close": 4.11, "volume": 134856.0}, {"date": "2022-12-22", "close": 4.0, "volume": 113613.0}, {"date": "2022-12-23", "close": 4.09, "volume": 42208.0}, {"date": "2022-12-27", "close": 3.93, "volume": 133636.0}, {"date": "2022-12-28", "close": 4.4, "volume": 363514.0}, {"date": "2022-12-29", "close": 4.13, "volume": 235233.0}, {"date": "2022-12-30", "close": 4.31, "volume": 115587.0}, {"date": "2023-01-03", "close": 4.05, "volume": 163117.0}, {"date": "2023-01-04", "close": 4.21, "volume": 164554.0}, {"date": "2023-01-05", "close": 4.1, "volume": 40818.0}, {"date": "2023-01-06", "close": 4.15, "volume": 96426.0}, {"date": "2023-01-09", "close": 4.32, "volume": 82247.0}, {"date": "2023-01-10", "close": 4.41, "volume": 44888.0}, {"date": "2023-01-11", "close": 4.57, "volume": 59158.0}, {"date": "2023-01-12", "close": 4.64, "volume": 58939.0}, {"date": "2023-01-13", "close": 4.55, "volume": 78441.0}, {"date": "2023-01-17", "close": 4.64, "volume": 64389.0}, {"date": "2023-01-18", "close": 4.51, "volume": 88116.0}, {"date": "2023-01-19", "close": 4.29, "volume": 94059.0}, {"date": "2023-01-20", "close": 4.52, "volume": 67016.0}, {"date": "2023-01-23", "close": 4.73, "volume": 156797.0}, {"date": "2023-01-24", "close": 4.64, "volume": 27932.0}, {"date": "2023-01-25", "close": 4.69, "volume": 70005.0}, {"date": "2023-01-26", "close": 4.56, "volume": 58112.0}, {"date": "2023-01-27", "close": 4.66, "volume": 105373.0}, {"date": "2023-01-30", "close": 4.57, "volume": 91290.0}, {"date": "2023-01-31", "close": 4.8, "volume": 77993.0}, {"date": "2023-02-01", "close": 5.19, "volume": 138877.0}, {"date": "2023-02-02", "close": 5.51, "volume": 235182.0}, {"date": "2023-02-03", "close": 5.54, "volume": 175621.0}, {"date": "2023-02-06", "close": 5.43, "volume": 59051.0}, {"date": "2023-02-07", "close": 5.41, "volume": 132520.0}, {"date": "2023-02-08", "close": 5.47, "volume": 68764.0}, {"date": "2023-02-09", "close": 5.55, "volume": 71844.0}, {"date": "2023-02-10", "close": 5.4, "volume": 67896.0}, {"date": "2023-02-13", "close": 5.61, "volume": 58824.0}, {"date": "2023-02-14", "close": 5.63, "volume": 28691.0}, {"date": "2023-02-15", "close": 5.92, "volume": 62248.0}, {"date": "2023-02-16", "close": 5.53, "volume": 158113.0}, {"date": "2023-02-17", "close": 5.5, "volume": 48130.0}, {"date": "2023-02-21", "close": 5.11, "volume": 46288.0}, {"date": "2023-02-22", "close": 5.08, "volume": 65116.0}, {"date": "2023-02-23", "close": 5.15, "volume": 67954.0}, {"date": "2023-02-24", "close": 5.14, "volume": 30046.0}, {"date": "2023-02-27", "close": 5.12, "volume": 34635.0}, {"date": "2023-02-28", "close": 5.15, "volume": 28333.0}, {"date": "2023-03-01", "close": 5.0, "volume": 44153.0}, {"date": "2023-03-02", "close": 4.94, "volume": 29563.0}, {"date": "2023-03-03", "close": 5.14, "volume": 56657.0}, {"date": "2023-03-06", "close": 5.25, "volume": 62824.0}, {"date": "2023-03-07", "close": 4.9, "volume": 98063.0}, {"date": "2023-03-08", "close": 4.89, "volume": 44254.0}, {"date": "2023-03-09", "close": 4.58, "volume": 75043.0}, {"date": "2023-03-10", "close": 4.35, "volume": 60928.0}, {"date": "2023-03-13", "close": 4.25, "volume": 64731.0}, {"date": "2023-03-14", "close": 4.26, "volume": 133815.0}, {"date": "2023-03-15", "close": 4.36, "volume": 177673.0}, {"date": "2023-03-16", "close": 3.89, "volume": 328334.0}, {"date": "2023-03-17", "close": 3.92, "volume": 144904.0}, {"date": "2023-03-20", "close": 3.71, "volume": 120556.0}, {"date": "2023-03-21", "close": 3.81, "volume": 190216.0}, {"date": "2023-03-22", "close": 3.68, "volume": 96524.0}, {"date": "2023-03-23", "close": 3.51, "volume": 162050.0}, {"date": "2023-03-24", "close": 3.51, "volume": 132299.0}, {"date": "2023-03-27", "close": 3.53, "volume": 60808.0}, {"date": "2023-03-28", "close": 3.71, "volume": 88851.0}, {"date": "2023-03-29", "close": 3.63, "volume": 93603.0}, {"date": "2023-03-30", "close": 3.73, "volume": 76575.0}, {"date": "2023-03-31", "close": 3.91, "volume": 63739.0}, {"date": "2023-04-03", "close": 3.89, "volume": 51776.0}, {"date": "2023-04-04", "close": 3.86, "volume": 51547.0}, {"date": "2023-04-05", "close": 3.69, "volume": 64891.0}, {"date": "2023-04-06", "close": 3.77, "volume": 90824.0}, {"date": "2023-04-10", "close": 3.89, "volume": 59865.0}, {"date": "2023-04-11", "close": 3.95, "volume": 52080.0}, {"date": "2023-04-12", "close": 3.93, "volume": 46097.0}, {"date": "2023-04-13", "close": 3.93, "volume": 66745.0}, {"date": "2023-04-14", "close": 3.76, "volume": 61031.0}, {"date": "2023-04-17", "close": 3.78, "volume": 50175.0}, {"date": "2023-04-18", "close": 3.67, "volume": 58295.0}, {"date": "2023-04-19", "close": 3.82, "volume": 37380.0}, {"date": "2023-04-20", "close": 3.62, "volume": 92617.0}, {"date": "2023-04-21", "close": 3.73, "volume": 41718.0}, {"date": "2023-04-24", "close": 3.8, "volume": 59633.0}, {"date": "2023-04-25", "close": 3.71, "volume": 40838.0}, {"date": "2023-04-26", "close": 3.76, "volume": 46441.0}, {"date": "2023-04-27", "close": 3.87, "volume": 72828.0}, {"date": "2023-04-28", "close": 4.18, "volume": 86133.0}, {"date": "2023-05-01", "close": 3.83, "volume": 60854.0}, {"date": "2023-05-02", "close": 3.84, "volume": 35349.0}, {"date": "2023-05-03", "close": 3.76, "volume": 38245.0}, {"date": "2023-05-04", "close": 3.63, "volume": 37015.0}, {"date": "2023-05-05", "close": 3.78, "volume": 33763.0}, {"date": "2023-05-08", "close": 3.97, "volume": 31174.0}, {"date": "2023-05-09", "close": 3.82, "volume": 65211.0}, {"date": "2023-05-10", "close": 3.93, "volume": 47199.0}, {"date": "2023-05-11", "close": 3.97, "volume": 85317.0}, {"date": "2023-05-12", "close": 4.02, "volume": 80539.0}, {"date": "2023-05-15", "close": 4.0, "volume": 36874.0}, {"date": "2023-05-16", "close": 3.59, "volume": 219597.0}, {"date": "2023-05-17", "close": 3.65, "volume": 107447.0}, {"date": "2023-05-18", "close": 3.62, "volume": 51027.0}, {"date": "2023-05-19", "close": 3.54, "volume": 89833.0}, {"date": "2023-05-22", "close": 3.4342, "volume": 115519.0}, {"date": "2023-05-23", "close": 3.4, "volume": 70296.0}, {"date": "2023-05-24", "close": 3.55, "volume": 85233.0}, {"date": "2023-05-25", "close": 3.76, "volume": 70225.0}, {"date": "2023-05-26", "close": 3.5, "volume": 66270.0}, {"date": "2023-05-30", "close": 3.29, "volume": 144434.0}, {"date": "2023-05-31", "close": 3.35, "volume": 34667.0}, {"date": "2023-06-01", "close": 3.34, "volume": 51841.0}, {"date": "2023-06-02", "close": 3.63, "volume": 102690.0}, {"date": "2023-06-05", "close": 3.42, "volume": 41447.0}, {"date": "2023-06-06", "close": 3.81, "volume": 106588.0}, {"date": "2023-06-07", "close": 3.98, "volume": 72131.0}, {"date": "2023-06-08", "close": 3.79, "volume": 59167.0}, {"date": "2023-06-09", "close": 3.9, "volume": 55116.0}, {"date": "2023-06-12", "close": 3.84, "volume": 63038.0}, {"date": "2023-06-13", "close": 3.99, "volume": 118071.0}, {"date": "2023-06-14", "close": 3.94, "volume": 82945.0}, {"date": "2023-06-15", "close": 4.04, "volume": 96271.0}, {"date": "2023-06-16", "close": 4.0, "volume": 90484.0}, {"date": "2023-06-20", "close": 4.0, "volume": 100357.0}, {"date": "2023-06-21", "close": 3.98, "volume": 119847.0}, {"date": "2023-06-22", "close": 4.12, "volume": 76397.0}, {"date": "2023-06-23", "close": 4.045, "volume": 23438.0}, {"date": "2023-06-26", "close": 4.0, "volume": 34669.0}, {"date": "2023-06-27", "close": 3.99, "volume": 53092.0}, {"date": "2023-06-28", "close": 3.9, "volume": 27345.0}, {"date": "2023-06-29", "close": 3.97, "volume": 51825.0}, {"date": "2023-06-30", "close": 3.88, "volume": 35229.0}, {"date": "2023-07-03", "close": 3.98, "volume": 50747.0}, {"date": "2023-07-05", "close": 3.89, "volume": 20338.0}, {"date": "2023-07-06", "close": 4.01, "volume": 29341.0}, {"date": "2023-07-07", "close": 3.89, "volume": 63192.0}, {"date": "2023-07-10", "close": 3.93, "volume": 20488.0}, {"date": "2023-07-11", "close": 3.96, "volume": 29034.0}, {"date": "2023-07-12", "close": 4.1, "volume": 56005.0}, {"date": "2023-07-13", "close": 4.05, "volume": 46433.0}, {"date": "2023-07-14", "close": 3.94, "volume": 45817.0}, {"date": "2023-07-17", "close": 4.15, "volume": 60925.0}, {"date": "2023-07-18", "close": 4.07, "volume": 44488.0}, {"date": "2023-07-19", "close": 4.23, "volume": 58700.0}, {"date": "2023-07-20", "close": 4.18, "volume": 52823.0}, {"date": "2023-07-21", "close": 4.15, "volume": 18737.0}, {"date": "2023-07-24", "close": 4.17, "volume": 50468.0}, {"date": "2023-07-25", "close": 4.16, "volume": 47542.0}, {"date": "2023-07-26", "close": 4.21, "volume": 14908.0}, {"date": "2023-07-27", "close": 4.08, "volume": 41578.0}, {"date": "2023-07-28", "close": 4.0, "volume": 39292.0}, {"date": "2023-07-31", "close": 3.96, "volume": 45378.0}, {"date": "2023-08-01", "close": 4.17, "volume": 56528.0}, {"date": "2023-08-02", "close": 4.03, "volume": 26892.0}, {"date": "2023-08-03", "close": 3.9, "volume": 44028.0}, {"date": "2023-08-04", "close": 3.83, "volume": 48775.0}, {"date": "2023-08-07", "close": 3.96, "volume": 25424.0}, {"date": "2023-08-08", "close": 4.01, "volume": 47448.0}, {"date": "2023-08-09", "close": 4.05, "volume": 22335.0}, {"date": "2023-08-10", "close": 3.97, "volume": 47197.0}, {"date": "2023-08-11", "close": 3.78, "volume": 92083.0}, {"date": "2023-08-14", "close": 3.88, "volume": 110950.0}, {"date": "2023-08-15", "close": 3.73, "volume": 115234.0}, {"date": "2023-08-16", "close": 3.64, "volume": 62050.0}, {"date": "2023-08-17", "close": 3.53, "volume": 182182.0}, {"date": "2023-08-18", "close": 3.53, "volume": 80950.0}, {"date": "2023-08-21", "close": 3.51, "volume": 101261.0}, {"date": "2023-08-22", "close": 3.45, "volume": 88121.0}, {"date": "2023-08-23", "close": 3.44, "volume": 22841.0}, {"date": "2023-08-24", "close": 3.23, "volume": 156403.0}, {"date": "2023-08-25", "close": 3.18, "volume": 132051.0}, {"date": "2023-08-28", "close": 3.3, "volume": 69356.0}, {"date": "2023-08-29", "close": 3.34, "volume": 63796.0}, {"date": "2023-08-30", "close": 3.51, "volume": 108106.0}, {"date": "2023-08-31", "close": 3.38, "volume": 52712.0}, {"date": "2023-09-01", "close": 3.34, "volume": 76929.0}, {"date": "2023-09-05", "close": 3.33, "volume": 62369.0}, {"date": "2023-09-06", "close": 3.26, "volume": 41356.0}, {"date": "2023-09-07", "close": 3.24, "volume": 38235.0}, {"date": "2023-09-08", "close": 3.17, "volume": 65372.0}, {"date": "2023-09-11", "close": 3.2, "volume": 58997.0}, {"date": "2023-09-12", "close": 3.19, "volume": 51170.0}, {"date": "2023-09-13", "close": 3.18, "volume": 130363.0}, {"date": "2023-09-14", "close": 3.19, "volume": 71672.0}, {"date": "2023-09-15", "close": 3.04, "volume": 116863.0}, {"date": "2023-09-18", "close": 2.93, "volume": 72630.0}, {"date": "2023-09-19", "close": 2.9, "volume": 174067.0}, {"date": "2023-09-20", "close": 2.87, "volume": 103528.0}, {"date": "2023-09-21", "close": 2.75, "volume": 91003.0}, {"date": "2023-09-22", "close": 2.77, "volume": 188544.0}, {"date": "2023-09-25", "close": 2.78, "volume": 35142.0}, {"date": "2023-09-26", "close": 2.71, "volume": 53907.0}, {"date": "2023-09-27", "close": 2.88, "volume": 87874.0}, {"date": "2023-09-28", "close": 2.92, "volume": 87301.0}, {"date": "2023-09-29", "close": 2.95, "volume": 32256.0}, {"date": "2023-10-02", "close": 3.07, "volume": 51655.0}, {"date": "2023-10-03", "close": 2.89, "volume": 42288.0}, {"date": "2023-10-04", "close": 3.13, "volume": 68940.0}, {"date": "2023-10-05", "close": 2.95, "volume": 36512.0}, {"date": "2023-10-06", "close": 2.95, "volume": 75131.0}, {"date": "2023-10-09", "close": 2.94, "volume": 39188.0}, {"date": "2023-10-10", "close": 2.92, "volume": 28663.0}, {"date": "2023-10-11", "close": 2.82, "volume": 66230.0}, {"date": "2023-10-12", "close": 2.82, "volume": 51843.0}, {"date": "2023-10-13", "close": 2.8, "volume": 19010.0}, {"date": "2023-10-16", "close": 2.79, "volume": 34316.0}, {"date": "2023-10-17", "close": 2.84, "volume": 28039.0}, {"date": "2023-10-18", "close": 2.77, "volume": 25138.0}, {"date": "2023-10-19", "close": 2.99, "volume": 83110.0}, {"date": "2023-10-20", "close": 2.81, "volume": 30842.0}, {"date": "2023-10-23", "close": 2.88, "volume": 28978.0}, {"date": "2023-10-24", "close": 2.82, "volume": 49905.0}, {"date": "2023-10-25", "close": 2.86, "volume": 53506.0}, {"date": "2023-10-26", "close": 2.75, "volume": 24590.0}, {"date": "2023-10-27", "close": 2.67, "volume": 85980.0}, {"date": "2023-10-30", "close": 2.67, "volume": 58440.0}, {"date": "2023-10-31", "close": 2.91, "volume": 45487.0}, {"date": "2023-11-01", "close": 2.77, "volume": 35252.0}, {"date": "2023-11-02", "close": 2.84, "volume": 49265.0}, {"date": "2023-11-03", "close": 2.9, "volume": 68017.0}, {"date": "2023-11-06", "close": 2.96, "volume": 37723.0}, {"date": "2023-11-07", "close": 2.88, "volume": 19094.0}, {"date": "2023-11-08", "close": 2.89, "volume": 25036.0}, {"date": "2023-11-09", "close": 2.81, "volume": 78785.0}, {"date": "2023-11-10", "close": 2.425, "volume": 300970.0}, {"date": "2023-11-13", "close": 2.18, "volume": 254086.0}, {"date": "2023-11-14", "close": 2.23, "volume": 89206.0}, {"date": "2023-11-15", "close": 2.3, "volume": 84204.0}, {"date": "2023-11-16", "close": 2.2, "volume": 166477.0}, {"date": "2023-11-17", "close": 2.31, "volume": 201371.0}, {"date": "2023-11-20", "close": 2.35, "volume": 52929.0}, {"date": "2023-11-21", "close": 2.3, "volume": 30877.0}, {"date": "2023-11-22", "close": 2.38, "volume": 52110.0}, {"date": "2023-11-24", "close": 2.46, "volume": 30608.0}, {"date": "2023-11-27", "close": 2.42, "volume": 61672.0}, {"date": "2023-11-28", "close": 2.47, "volume": 19841.0}, {"date": "2023-11-29", "close": 2.57, "volume": 60191.0}, {"date": "2023-11-30", "close": 2.53, "volume": 33433.0}, {"date": "2023-12-01", "close": 2.69, "volume": 123461.0}, {"date": "2023-12-04", "close": 2.63, "volume": 45164.0}, {"date": "2023-12-05", "close": 2.74, "volume": 103840.0}, {"date": "2023-12-06", "close": 2.75, "volume": 64813.0}, {"date": "2023-12-07", "close": 2.84, "volume": 51370.0}, {"date": "2023-12-08", "close": 2.81, "volume": 40846.0}, {"date": "2023-12-11", "close": 3.25, "volume": 237377.0}, {"date": "2023-12-12", "close": 3.39, "volume": 118390.0}, {"date": "2023-12-13", "close": 3.44, "volume": 98776.0}, {"date": "2023-12-14", "close": 3.53, "volume": 81889.0}, {"date": "2023-12-15", "close": 3.58, "volume": 87916.0}, {"date": "2023-12-18", "close": 3.57, "volume": 105803.0}, {"date": "2023-12-19", "close": 3.49, "volume": 91745.0}, {"date": "2023-12-20", "close": 3.42, "volume": 116195.0}, {"date": "2023-12-21", "close": 3.48, "volume": 45247.0}, {"date": "2023-12-22", "close": 3.31, "volume": 76808.0}, {"date": "2023-12-26", "close": 3.26, "volume": 48951.0}, {"date": "2023-12-27", "close": 3.6, "volume": 136796.0}, {"date": "2023-12-28", "close": 3.46, "volume": 163552.0}, {"date": "2023-12-29", "close": 3.72, "volume": 311632.0}, {"date": "2024-01-02", "close": 3.65, "volume": 68686.0}, {"date": "2024-01-03", "close": 3.29, "volume": 63546.0}, {"date": "2024-01-04", "close": 3.23, "volume": 52204.0}, {"date": "2024-01-05", "close": 3.24, "volume": 91557.0}, {"date": "2024-01-08", "close": 3.34, "volume": 23657.0}, {"date": "2024-01-09", "close": 3.24, "volume": 43067.0}, {"date": "2024-01-10", "close": 3.195, "volume": 23375.0}, {"date": "2024-01-11", "close": 3.05, "volume": 34246.0}, {"date": "2024-01-12", "close": 3.13, "volume": 15845.0}, {"date": "2024-01-16", "close": 3.1, "volume": 35631.0}, {"date": "2024-01-17", "close": 3.08, "volume": 18066.0}, {"date": "2024-01-18", "close": 3.09, "volume": 32882.0}, {"date": "2024-01-19", "close": 3.05, "volume": 32375.0}, {"date": "2024-01-22", "close": 3.17, "volume": 31258.0}, {"date": "2024-01-23", "close": 3.16, "volume": 34186.0}, {"date": "2024-01-24", "close": 3.37, "volume": 34762.0}, {"date": "2024-01-25", "close": 3.27, "volume": 22850.0}, {"date": "2024-01-26", "close": 3.36, "volume": 20539.0}, {"date": "2024-01-29", "close": 3.19, "volume": 45000.0}, {"date": "2024-01-30", "close": 3.23, "volume": 16147.0}, {"date": "2024-01-31", "close": 3.19, "volume": 23520.0}, {"date": "2024-02-01", "close": 3.29, "volume": 13719.0}, {"date": "2024-02-02", "close": 3.23, "volume": 25703.0}, {"date": "2024-02-05", "close": 3.11, "volume": 40781.0}, {"date": "2024-02-06", "close": 3.17, "volume": 24837.0}, {"date": "2024-02-07", "close": 3.15, "volume": 10259.0}, {"date": "2024-02-08", "close": 3.01, "volume": 75278.0}, {"date": "2024-02-09", "close": 3.21, "volume": 52346.0}, {"date": "2024-02-12", "close": 3.13, "volume": 49319.0}, {"date": "2024-02-13", "close": 3.02, "volume": 28228.0}, {"date": "2024-02-14", "close": 3.18, "volume": 17772.0}, {"date": "2024-02-15", "close": 3.13, "volume": 23404.0}, {"date": "2024-02-16", "close": 3.07, "volume": 10754.0}, {"date": "2024-02-20", "close": 3.11, "volume": 43834.0}, {"date": "2024-02-21", "close": 2.77, "volume": 184200.0}, {"date": "2024-02-22", "close": 2.86, "volume": 96790.0}, {"date": "2024-02-23", "close": 2.85, "volume": 31013.0}, {"date": "2024-02-26", "close": 2.88, "volume": 46952.0}, {"date": "2024-02-27", "close": 2.92, "volume": 54440.0}, {"date": "2024-02-28", "close": 2.92, "volume": 12018.0}, {"date": "2024-02-29", "close": 2.84, "volume": 17013.0}, {"date": "2024-03-01", "close": 2.71, "volume": 46764.0}, {"date": "2024-03-04", "close": 2.8, "volume": 38407.0}, {"date": "2024-03-05", "close": 2.88, "volume": 30121.0}, {"date": "2024-03-06", "close": 2.82, "volume": 28673.0}, {"date": "2024-03-07", "close": 2.8, "volume": 45710.0}, {"date": "2024-03-08", "close": 2.79, "volume": 26943.0}, {"date": "2024-03-11", "close": 2.77, "volume": 43055.0}, {"date": "2024-03-12", "close": 2.71, "volume": 56270.0}, {"date": "2024-03-13", "close": 2.56, "volume": 242404.0}, {"date": "2024-03-14", "close": 2.53, "volume": 95489.0}, {"date": "2024-03-15", "close": 2.63, "volume": 206103.0}, {"date": "2024-03-18", "close": 2.96, "volume": 116214.0}, {"date": "2024-03-19", "close": 3.05, "volume": 68491.0}, {"date": "2024-03-20", "close": 3.01, "volume": 73418.0}, {"date": "2024-03-21", "close": 3.12, "volume": 37057.0}, {"date": "2024-03-22", "close": 3.1, "volume": 42367.0}, {"date": "2024-03-25", "close": 3.06, "volume": 71431.0}, {"date": "2024-03-26", "close": 2.98, "volume": 27438.0}, {"date": "2024-03-27", "close": 2.96, "volume": 23702.0}, {"date": "2024-03-28", "close": 2.99, "volume": 22721.0}, {"date": "2024-04-01", "close": 3.04, "volume": 51675.0}, {"date": "2024-04-02", "close": 2.95, "volume": 19943.0}, {"date": "2024-04-03", "close": 2.94, "volume": 14596.0}, {"date": "2024-04-04", "close": 2.9, "volume": 12930.0}, {"date": "2024-04-05", "close": 2.83, "volume": 13379.0}, {"date": "2024-04-08", "close": 2.82, "volume": 37900.0}, {"date": "2024-04-09", "close": 2.82, "volume": 53493.0}, {"date": "2024-04-10", "close": 2.75, "volume": 21160.0}, {"date": "2024-04-11", "close": 2.85, "volume": 42528.0}, {"date": "2024-04-12", "close": 2.73, "volume": 25685.0}, {"date": "2024-04-15", "close": 2.71, "volume": 20789.0}, {"date": "2024-04-16", "close": 2.7, "volume": 33775.0}, {"date": "2024-04-17", "close": 2.73, "volume": 43937.0}, {"date": "2024-04-18", "close": 2.78, "volume": 51047.0}, {"date": "2024-04-19", "close": 2.68, "volume": 33923.0}, {"date": "2024-04-22", "close": 2.62, "volume": 30114.0}, {"date": "2024-04-23", "close": 2.66, "volume": 11670.0}, {"date": "2024-04-24", "close": 2.62, "volume": 31908.0}, {"date": "2024-04-25", "close": 2.57, "volume": 9963.0}, {"date": "2024-04-26", "close": 2.64, "volume": 18066.0}, {"date": "2024-04-29", "close": 2.67, "volume": 31344.0}, {"date": "2024-04-30", "close": 2.55, "volume": 68803.0}, {"date": "2024-05-01", "close": 2.51, "volume": 43997.0}, {"date": "2024-05-02", "close": 2.61, "volume": 7999.0}, {"date": "2024-05-03", "close": 2.61, "volume": 19592.0}, {"date": "2024-05-06", "close": 2.64, "volume": 19679.0}, {"date": "2024-05-07", "close": 2.66, "volume": 12895.0}, {"date": "2024-05-08", "close": 2.63, "volume": 15294.0}, {"date": "2024-05-09", "close": 2.675, "volume": 57305.0}, {"date": "2024-05-10", "close": 2.69, "volume": 41290.0}, {"date": "2024-05-13", "close": 2.555, "volume": 84116.0}, {"date": "2024-05-14", "close": 2.515, "volume": 71292.0}, {"date": "2024-05-15", "close": 2.48, "volume": 116510.0}, {"date": "2024-05-16", "close": 2.5, "volume": 40822.0}, {"date": "2024-05-17", "close": 2.38, "volume": 180815.0}, {"date": "2024-05-20", "close": 2.34, "volume": 104528.0}, {"date": "2024-05-21", "close": 2.33, "volume": 69191.0}, {"date": "2024-05-22", "close": 2.27, "volume": 24409.0}, {"date": "2024-05-23", "close": 2.26, "volume": 48439.0}, {"date": "2024-05-24", "close": 2.27, "volume": 28931.0}, {"date": "2024-05-28", "close": 2.35, "volume": 62925.0}, {"date": "2024-05-29", "close": 2.4, "volume": 181426.0}, {"date": "2024-05-30", "close": 2.38, "volume": 21626.0}, {"date": "2024-05-31", "close": 2.41, "volume": 24060.0}, {"date": "2024-06-03", "close": 2.3, "volume": 51336.0}, {"date": "2024-06-04", "close": 2.24, "volume": 37732.0}, {"date": "2024-06-05", "close": 2.17, "volume": 70841.0}, {"date": "2024-06-06", "close": 2.22, "volume": 43747.0}, {"date": "2024-06-07", "close": 2.48, "volume": 89795.0}, {"date": "2024-06-10", "close": 2.51, "volume": 60218.0}, {"date": "2024-06-11", "close": 2.55, "volume": 41446.0}, {"date": "2024-06-12", "close": 2.52, "volume": 24649.0}, {"date": "2024-06-13", "close": 2.45, "volume": 27192.0}, {"date": "2024-06-14", "close": 2.27, "volume": 29276.0}, {"date": "2024-06-17", "close": 2.35, "volume": 18258.0}, {"date": "2024-06-18", "close": 2.24, "volume": 33666.0}, {"date": "2024-06-20", "close": 2.26, "volume": 37357.0}, {"date": "2024-06-21", "close": 2.17, "volume": 78632.0}, {"date": "2024-06-24", "close": 2.16, "volume": 14065.0}, {"date": "2024-06-25", "close": 2.2, "volume": 34758.0}, {"date": "2024-06-26", "close": 2.17, "volume": 9008.0}, {"date": "2024-06-27", "close": 2.18, "volume": 29072.0}, {"date": "2024-06-28", "close": 2.22, "volume": 16472.0}, {"date": "2024-07-01", "close": 2.19, "volume": 30509.0}, {"date": "2024-07-02", "close": 2.18, "volume": 8710.0}, {"date": "2024-07-03", "close": 2.2, "volume": 6116.0}, {"date": "2024-07-05", "close": 2.25, "volume": 19411.0}, {"date": "2024-07-08", "close": 2.34, "volume": 40313.0}, {"date": "2024-07-09", "close": 2.25, "volume": 37117.0}, {"date": "2024-07-10", "close": 2.2, "volume": 26671.0}, {"date": "2024-07-11", "close": 2.28, "volume": 9520.0}, {"date": "2024-07-12", "close": 2.25, "volume": 40579.0}, {"date": "2024-07-15", "close": 2.27, "volume": 20702.0}, {"date": "2024-07-16", "close": 2.35, "volume": 17687.0}, {"date": "2024-07-17", "close": 2.29, "volume": 22764.0}, {"date": "2024-07-18", "close": 2.21, "volume": 24846.0}, {"date": "2024-07-19", "close": 2.33, "volume": 19669.0}, {"date": "2024-07-22", "close": 2.34, "volume": 16631.0}, {"date": "2024-07-23", "close": 2.39, "volume": 11838.0}, {"date": "2024-07-24", "close": 2.252, "volume": 17558.0}, {"date": "2024-07-25", "close": 2.38, "volume": 27839.0}, {"date": "2024-07-26", "close": 2.54, "volume": 37557.0}, {"date": "2024-07-29", "close": 2.6, "volume": 30576.0}, {"date": "2024-07-30", "close": 2.5, "volume": 11369.0}, {"date": "2024-07-31", "close": 2.45, "volume": 23386.0}, {"date": "2024-08-01", "close": 2.37, "volume": 23886.0}, {"date": "2024-08-02", "close": 2.22, "volume": 22912.0}, {"date": "2024-08-05", "close": 2.25, "volume": 54266.0}, {"date": "2024-08-06", "close": 2.35, "volume": 19138.0}, {"date": "2024-08-07", "close": 2.43, "volume": 32270.0}, {"date": "2024-08-08", "close": 2.48, "volume": 36875.0}, {"date": "2024-08-09", "close": 2.15, "volume": 170786.0}, {"date": "2024-08-12", "close": 2.225, "volume": 29875.0}, {"date": "2024-08-13", "close": 2.21, "volume": 36818.0}, {"date": "2024-08-14", "close": 2.2, "volume": 39937.0}, {"date": "2024-08-15", "close": 2.25, "volume": 40856.0}, {"date": "2024-08-16", "close": 2.34, "volume": 35097.0}, {"date": "2024-08-19", "close": 2.07, "volume": 208033.0}, {"date": "2024-08-20", "close": 2.02, "volume": 75963.0}, {"date": "2024-08-21", "close": 2.08, "volume": 11046.0}, {"date": "2024-08-22", "close": 2.02, "volume": 22008.0}, {"date": "2024-08-23", "close": 2.1, "volume": 21708.0}, {"date": "2024-08-26", "close": 2.0, "volume": 59658.0}, {"date": "2024-08-27", "close": 1.93, "volume": 94614.0}, {"date": "2024-08-28", "close": 1.96, "volume": 64335.0}, {"date": "2024-08-29", "close": 1.92, "volume": 21654.0}, {"date": "2024-08-30", "close": 1.92, "volume": 22619.0}, {"date": "2024-09-03", "close": 1.86, "volume": 52951.0}, {"date": "2024-09-04", "close": 1.7999, "volume": 68327.0}, {"date": "2024-09-05", "close": 1.8, "volume": 24087.0}, {"date": "2024-09-06", "close": 1.74, "volume": 70252.0}, {"date": "2024-09-09", "close": 1.83, "volume": 36230.0}, {"date": "2024-09-10", "close": 1.865, "volume": 23136.0}, {"date": "2024-09-11", "close": 1.89, "volume": 82702.0}, {"date": "2024-09-12", "close": 2.01, "volume": 68425.0}, {"date": "2024-09-13", "close": 2.13, "volume": 83729.0}, {"date": "2024-09-16", "close": 2.17, "volume": 49207.0}, {"date": "2024-09-17", "close": 2.21, "volume": 51128.0}, {"date": "2024-09-18", "close": 2.35, "volume": 47792.0}, {"date": "2024-09-19", "close": 2.31, "volume": 33569.0}, {"date": "2024-09-20", "close": 2.22, "volume": 51775.0}, {"date": "2024-09-23", "close": 2.08, "volume": 41203.0}, {"date": "2024-09-24", "close": 2.08, "volume": 39880.0}, {"date": "2024-09-25", "close": 2.0, "volume": 43771.0}, {"date": "2024-09-26", "close": 2.0, "volume": 84185.0}, {"date": "2024-09-27", "close": 2.03, "volume": 70326.0}, {"date": "2024-09-30", "close": 2.14, "volume": 31428.0}, {"date": "2024-10-01", "close": 1.98, "volume": 133187.0}, {"date": "2024-10-02", "close": 1.96, "volume": 80370.0}, {"date": "2024-10-03", "close": 1.85, "volume": 51398.0}, {"date": "2024-10-04", "close": 1.9, "volume": 95523.0}, {"date": "2024-10-07", "close": 1.92, "volume": 38229.0}, {"date": "2024-10-08", "close": 1.88, "volume": 27930.0}, {"date": "2024-10-09", "close": 1.99, "volume": 20177.0}, {"date": "2024-10-10", "close": 1.9, "volume": 36778.0}, {"date": "2024-10-11", "close": 1.91, "volume": 27520.0}, {"date": "2024-10-14", "close": 1.86, "volume": 44591.0}, {"date": "2024-10-15", "close": 1.815, "volume": 59946.0}, {"date": "2024-10-16", "close": 1.82, "volume": 97780.0}, {"date": "2024-10-17", "close": 1.79, "volume": 129802.0}, {"date": "2024-10-18", "close": 1.76, "volume": 57693.0}, {"date": "2024-10-21", "close": 1.68, "volume": 116106.0}, {"date": "2024-10-22", "close": 1.6, "volume": 213718.0}, {"date": "2024-10-23", "close": 1.61, "volume": 149796.0}, {"date": "2024-10-24", "close": 1.56, "volume": 136002.0}, {"date": "2024-10-25", "close": 1.53, "volume": 155238.0}, {"date": "2024-10-28", "close": 1.67, "volume": 255076.0}, {"date": "2024-10-29", "close": 1.63, "volume": 114306.0}, {"date": "2024-10-30", "close": 1.63, "volume": 174360.0}, {"date": "2024-10-31", "close": 1.55, "volume": 46304.0}, {"date": "2024-11-01", "close": 1.69, "volume": 79669.0}, {"date": "2024-11-04", "close": 1.71, "volume": 54094.0}, {"date": "2024-11-05", "close": 1.75, "volume": 67494.0}, {"date": "2024-11-06", "close": 1.71, "volume": 79475.0}, {"date": "2024-11-07", "close": 1.69, "volume": 65928.0}, {"date": "2024-11-08", "close": 1.82, "volume": 96377.0}, {"date": "2024-11-11", "close": 1.67, "volume": 91698.0}, {"date": "2024-11-12", "close": 1.82, "volume": 120522.0}, {"date": "2024-11-13", "close": 1.77, "volume": 67479.0}, {"date": "2024-11-14", "close": 1.74, "volume": 62180.0}, {"date": "2024-11-15", "close": 1.71, "volume": 54655.0}, {"date": "2024-11-18", "close": 1.61, "volume": 222883.0}, {"date": "2024-11-19", "close": 1.6, "volume": 34120.0}, {"date": "2024-11-20", "close": 1.61, "volume": 61683.0}, {"date": "2024-11-21", "close": 1.65, "volume": 63923.0}, {"date": "2024-11-22", "close": 1.72, "volume": 293150.0}, {"date": "2024-11-25", "close": 1.73, "volume": 109216.0}, {"date": "2024-11-26", "close": 1.85, "volume": 98052.0}, {"date": "2024-11-27", "close": 1.86, "volume": 119761.0}, {"date": "2024-11-29", "close": 1.89, "volume": 48627.0}, {"date": "2024-12-02", "close": 1.96, "volume": 140012.0}, {"date": "2024-12-03", "close": 2.01, "volume": 72809.0}, {"date": "2024-12-04", "close": 2.0, "volume": 44724.0}, {"date": "2024-12-05", "close": 1.93, "volume": 76725.0}, {"date": "2024-12-06", "close": 1.99, "volume": 36770.0}, {"date": "2024-12-09", "close": 2.0, "volume": 75490.0}, {"date": "2024-12-10", "close": 2.0, "volume": 59684.0}, {"date": "2024-12-11", "close": 2.03, "volume": 60212.0}, {"date": "2024-12-12", "close": 1.96, "volume": 28732.0}, {"date": "2024-12-13", "close": 2.04, "volume": 47104.0}, {"date": "2024-12-16", "close": 1.99, "volume": 54040.0}, {"date": "2024-12-17", "close": 2.0, "volume": 61413.0}, {"date": "2024-12-18", "close": 1.95, "volume": 104013.0}, {"date": "2024-12-19", "close": 1.97, "volume": 37091.0}, {"date": "2024-12-20", "close": 2.01, "volume": 55797.0}, {"date": "2024-12-23", "close": 2.01, "volume": 257152.0}, {"date": "2024-12-24", "close": 2.03, "volume": 80171.0}, {"date": "2024-12-26", "close": 2.03, "volume": 132467.0}, {"date": "2024-12-27", "close": 2.04, "volume": 35566.0}, {"date": "2024-12-30", "close": 2.1, "volume": 97788.0}, {"date": "2024-12-31", "close": 2.1, "volume": 108537.0}, {"date": "2025-01-02", "close": 2.15, "volume": 26515.0}, {"date": "2025-01-03", "close": 2.14, "volume": 71529.0}, {"date": "2025-01-06", "close": 1.97, "volume": 47593.0}, {"date": "2025-01-07", "close": 1.93, "volume": 45157.0}, {"date": "2025-01-08", "close": 1.85, "volume": 66580.0}, {"date": "2025-01-10", "close": 1.85, "volume": 39055.0}, {"date": "2025-01-13", "close": 1.83, "volume": 28133.0}, {"date": "2025-01-14", "close": 1.7, "volume": 88598.0}, {"date": "2025-01-15", "close": 1.81, "volume": 142606.0}, {"date": "2025-01-16", "close": 1.8, "volume": 45654.0}, {"date": "2025-01-17", "close": 1.86, "volume": 105160.0}, {"date": "2025-01-21", "close": 1.96, "volume": 43968.0}, {"date": "2025-01-22", "close": 1.85, "volume": 42599.0}, {"date": "2025-01-23", "close": 2.18, "volume": 436364.0}, {"date": "2025-01-24", "close": 2.19, "volume": 170621.0}, {"date": "2025-01-27", "close": 1.9, "volume": 129580.0}, {"date": "2025-01-28", "close": 1.83, "volume": 47542.0}, {"date": "2025-01-29", "close": 1.8, "volume": 108892.0}, {"date": "2025-01-30", "close": 1.8, "volume": 68515.0}, {"date": "2025-01-31", "close": 1.8, "volume": 41486.0}, {"date": "2025-02-03", "close": 1.74, "volume": 37468.0}, {"date": "2025-02-04", "close": 1.68, "volume": 64926.0}, {"date": "2025-02-05", "close": 1.68, "volume": 48785.0}, {"date": "2025-02-06", "close": 1.7, "volume": 58485.0}, {"date": "2025-02-07", "close": 1.58, "volume": 108950.0}, {"date": "2025-02-10", "close": 1.62, "volume": 36265.0}, {"date": "2025-02-11", "close": 1.65, "volume": 21312.0}, {"date": "2025-02-12", "close": 1.61, "volume": 40674.0}, {"date": "2025-02-13", "close": 1.7, "volume": 32214.0}, {"date": "2025-02-14", "close": 1.66, "volume": 27499.0}, {"date": "2025-02-18", "close": 1.42, "volume": 543563.0}, {"date": "2025-02-19", "close": 1.4, "volume": 129398.0}, {"date": "2025-02-20", "close": 1.43, "volume": 116618.0}, {"date": "2025-02-21", "close": 1.37, "volume": 79684.0}, {"date": "2025-02-24", "close": 1.38, "volume": 54959.0}, {"date": "2025-02-25", "close": 1.41, "volume": 48490.0}, {"date": "2025-02-26", "close": 1.41, "volume": 77254.0}, {"date": "2025-02-27", "close": 1.36, "volume": 20942.0}, {"date": "2025-02-28", "close": 1.39, "volume": 33943.0}, {"date": "2025-03-03", "close": 1.36, "volume": 69190.0}, {"date": "2025-03-04", "close": 1.31, "volume": 105018.0}, {"date": "2025-03-05", "close": 1.34, "volume": 56648.0}, {"date": "2025-03-06", "close": 1.38, "volume": 68115.0}, {"date": "2025-03-07", "close": 1.36, "volume": 29824.0}, {"date": "2025-03-10", "close": 1.29, "volume": 59434.0}, {"date": "2025-03-11", "close": 1.32, "volume": 30742.0}, {"date": "2025-03-12", "close": 1.345, "volume": 105358.0}, {"date": "2025-03-13", "close": 1.46, "volume": 510187.0}, {"date": "2025-03-14", "close": 1.49, "volume": 118603.0}, {"date": "2025-03-17", "close": 1.47, "volume": 50865.0}, {"date": "2025-03-18", "close": 1.41, "volume": 40790.0}, {"date": "2025-03-19", "close": 1.45, "volume": 63216.0}, {"date": "2025-03-20", "close": 1.47, "volume": 30634.0}, {"date": "2025-03-21", "close": 1.48, "volume": 60688.0}, {"date": "2025-03-24", "close": 1.52, "volume": 26819.0}, {"date": "2025-03-25", "close": 1.53, "volume": 15563.0}, {"date": "2025-03-26", "close": 1.62, "volume": 41801.0}, {"date": "2025-03-27", "close": 1.61, "volume": 23863.0}, {"date": "2025-03-28", "close": 1.56, "volume": 50934.0}, {"date": "2025-03-31", "close": 1.58, "volume": 12010.0}, {"date": "2025-04-01", "close": 1.562, "volume": 41596.0}, {"date": "2025-04-02", "close": 1.62, "volume": 28732.0}, {"date": "2025-04-03", "close": 1.54, "volume": 31491.0}, {"date": "2025-04-04", "close": 1.47, "volume": 58423.0}, {"date": "2025-04-07", "close": 1.44, "volume": 62487.0}, {"date": "2025-04-08", "close": 1.38, "volume": 82012.0}, {"date": "2025-04-09", "close": 1.45, "volume": 43876.0}, {"date": "2025-04-10", "close": 1.5, "volume": 50179.0}, {"date": "2025-04-11", "close": 1.42, "volume": 75008.0}, {"date": "2025-04-14", "close": 1.48, "volume": 18009.0}, {"date": "2025-04-15", "close": 1.49, "volume": 27556.0}, {"date": "2025-04-16", "close": 1.39, "volume": 31694.0}, {"date": "2025-04-17", "close": 1.47, "volume": 22610.0}, {"date": "2025-04-21", "close": 1.51, "volume": 17979.0}, {"date": "2025-04-22", "close": 1.52, "volume": 78468.0}, {"date": "2025-04-23", "close": 1.5, "volume": 17699.0}, {"date": "2025-04-24", "close": 1.55, "volume": 14319.0}, {"date": "2025-04-25", "close": 1.55, "volume": 25870.0}, {"date": "2025-04-28", "close": 1.54, "volume": 17678.0}, {"date": "2025-04-29", "close": 1.56, "volume": 30961.0}, {"date": "2025-04-30", "close": 1.55, "volume": 14049.0}, {"date": "2025-05-01", "close": 1.56, "volume": 125907.0}, {"date": "2025-05-02", "close": 1.54, "volume": 24698.0}, {"date": "2025-05-05", "close": 1.55, "volume": 14771.0}, {"date": "2025-05-06", "close": 1.42, "volume": 21964.0}, {"date": "2025-05-07", "close": 1.56, "volume": 30437.0}, {"date": "2025-05-08", "close": 1.525, "volume": 25902.0}, {"date": "2025-05-09", "close": 1.52, "volume": 11802.0}, {"date": "2025-05-12", "close": 1.565, "volume": 50197.0}, {"date": "2025-05-13", "close": 1.55, "volume": 24523.0}, {"date": "2025-05-14", "close": 1.5, "volume": 27503.0}, {"date": "2025-05-15", "close": 1.52, "volume": 35875.0}, {"date": "2025-05-16", "close": 1.35, "volume": 241482.0}, {"date": "2025-05-19", "close": 1.35, "volume": 59006.0}, {"date": "2025-05-20", "close": 1.39, "volume": 33971.0}, {"date": "2025-05-21", "close": 1.39, "volume": 27253.0}, {"date": "2025-05-22", "close": 1.39, "volume": 25826.0}, {"date": "2025-05-23", "close": 1.39, "volume": 64270.0}, {"date": "2025-05-27", "close": 1.38, "volume": 47633.0}, {"date": "2025-05-28", "close": 1.41, "volume": 32822.0}, {"date": "2025-05-29", "close": 1.38, "volume": 18834.0}, {"date": "2025-05-30", "close": 1.38, "volume": 16702.0}, {"date": "2025-06-02", "close": 1.41, "volume": 165931.0}, {"date": "2025-06-03", "close": 1.44, "volume": 41138.0}, {"date": "2025-06-04", "close": 1.42, "volume": 93766.0}, {"date": "2025-06-05", "close": 1.415, "volume": 150060.0}, {"date": "2025-06-06", "close": 1.41, "volume": 32958.0}, {"date": "2025-06-09", "close": 1.4, "volume": 35596.0}, {"date": "2025-06-10", "close": 1.44, "volume": 43869.0}, {"date": "2025-06-11", "close": 1.42, "volume": 19179.0}, {"date": "2025-06-12", "close": 1.43, "volume": 20213.0}, {"date": "2025-06-13", "close": 1.39, "volume": 171770.0}, {"date": "2025-06-16", "close": 1.36, "volume": 18889.0}, {"date": "2025-06-17", "close": 1.32, "volume": 51012.0}, {"date": "2025-06-18", "close": 1.36, "volume": 39620.0}, {"date": "2025-06-20", "close": 1.35, "volume": 22472.0}, {"date": "2025-06-23", "close": 1.33, "volume": 26858.0}, {"date": "2025-06-24", "close": 1.34, "volume": 12137.0}, {"date": "2025-06-25", "close": 1.355, "volume": 15336.0}, {"date": "2025-06-26", "close": 1.38, "volume": 58342.0}, {"date": "2025-06-27", "close": 1.39, "volume": 32452.0}, {"date": "2025-06-30", "close": 1.375, "volume": 41739.0}, {"date": "2025-07-01", "close": 1.4, "volume": 36081.0}, {"date": "2025-07-02", "close": 1.38, "volume": 37216.0}, {"date": "2025-07-03", "close": 1.43, "volume": 42791.0}, {"date": "2025-07-07", "close": 1.56, "volume": 120131.0}, {"date": "2025-07-08", "close": 1.5, "volume": 59928.0}, {"date": "2025-07-09", "close": 1.51, "volume": 17490.0}, {"date": "2025-07-10", "close": 1.51, "volume": 22387.0}, {"date": "2025-07-11", "close": 1.5, "volume": 63830.0}, {"date": "2025-07-14", "close": 1.49, "volume": 14111.0}, {"date": "2025-07-15", "close": 1.47, "volume": 35122.0}, {"date": "2025-07-16", "close": 1.49, "volume": 25141.0}, {"date": "2025-07-17", "close": 1.46, "volume": 156695.0}, {"date": "2025-07-18", "close": 1.46, "volume": 29206.0}, {"date": "2025-07-21", "close": 1.49, "volume": 28218.0}, {"date": "2025-07-22", "close": 1.66, "volume": 124625.0}, {"date": "2025-07-23", "close": 1.66, "volume": 135038.0}, {"date": "2025-07-24", "close": 1.58, "volume": 28355.0}, {"date": "2025-07-25", "close": 1.58, "volume": 56592.0}, {"date": "2025-07-28", "close": 1.57, "volume": 33038.0}, {"date": "2025-07-29", "close": 1.55, "volume": 40911.0}, {"date": "2025-07-30", "close": 1.49, "volume": 31677.0}, {"date": "2025-07-31", "close": 1.5, "volume": 33941.0}, {"date": "2025-08-01", "close": 1.5, "volume": 15673.0}, {"date": "2025-08-04", "close": 1.48, "volume": 17517.0}, {"date": "2025-08-05", "close": 1.45, "volume": 10731.0}, {"date": "2025-08-06", "close": 1.38, "volume": 27827.0}, {"date": "2025-08-07", "close": 1.9, "volume": 60175800.0}, {"date": "2025-08-08", "close": 1.75, "volume": 1374849.0}, {"date": "2025-08-11", "close": 1.74, "volume": 479305.0}, {"date": "2025-08-12", "close": 2.0, "volume": 467947.0}, {"date": "2025-08-13", "close": 2.0, "volume": 321536.0}, {"date": "2025-08-14", "close": 2.14, "volume": 271699.0}, {"date": "2025-08-15", "close": 2.34, "volume": 440083.0}, {"date": "2025-08-18", "close": 2.15, "volume": 396593.0}, {"date": "2025-08-19", "close": 2.15, "volume": 208245.0}, {"date": "2025-08-20", "close": 2.26, "volume": 269218.0}, {"date": "2025-08-21", "close": 2.26, "volume": 403943.0}, {"date": "2025-08-22", "close": 2.11, "volume": 266798.0}, {"date": "2025-08-25", "close": 2.19, "volume": 241249.0}, {"date": "2025-08-26", "close": 2.76, "volume": 1351120.0}, {"date": "2025-08-27", "close": 2.83, "volume": 682677.0}, {"date": "2025-08-28", "close": 2.69, "volume": 230558.0}, {"date": "2025-08-29", "close": 2.92, "volume": 211010.0}, {"date": "2025-09-02", "close": 2.79, "volume": 212221.0}, {"date": "2025-09-03", "close": 2.915, "volume": 303434.0}, {"date": "2025-09-04", "close": 2.87, "volume": 142696.0}, {"date": "2025-09-05", "close": 2.785, "volume": 271338.0}, {"date": "2025-09-08", "close": 2.66, "volume": 304700.0}, {"date": "2025-09-09", "close": 2.57, "volume": 236373.0}, {"date": "2025-09-10", "close": 2.51, "volume": 134113.0}, {"date": "2025-09-11", "close": 2.64, "volume": 100994.0}, {"date": "2025-09-12", "close": 2.51, "volume": 75910.0}, {"date": "2025-09-15", "close": 2.36, "volume": 156122.0}, {"date": "2025-09-16", "close": 2.38, "volume": 74328.0}, {"date": "2025-09-17", "close": 2.3, "volume": 128548.0}, {"date": "2025-09-18", "close": 2.69, "volume": 330599.0}, {"date": "2025-09-19", "close": 2.47, "volume": 119973.0}, {"date": "2025-09-22", "close": 2.35, "volume": 155879.0}, {"date": "2025-09-23", "close": 2.37, "volume": 92780.0}, {"date": "2025-09-24", "close": 2.19, "volume": 134998.0}, {"date": "2025-09-25", "close": 2.14, "volume": 218393.0}, {"date": "2025-09-26", "close": 2.135, "volume": 56106.0}, {"date": "2025-09-29", "close": 2.07, "volume": 78128.0}, {"date": "2025-09-30", "close": 2.07, "volume": 51133.0}, {"date": "2025-10-01", "close": 2.03, "volume": 84256.0}, {"date": "2025-10-02", "close": 2.07, "volume": 35888.0}, {"date": "2025-10-03", "close": 2.03, "volume": 82503.0}, {"date": "2025-10-06", "close": 2.02, "volume": 72394.0}, {"date": "2025-10-07", "close": 2.19, "volume": 192425.0}, {"date": "2025-10-08", "close": 2.41, "volume": 224143.0}, {"date": "2025-10-09", "close": 2.35, "volume": 78679.0}, {"date": "2025-10-10", "close": 2.12, "volume": 174679.0}, {"date": "2025-10-13", "close": 2.67, "volume": 415053.0}, {"date": "2025-10-14", "close": 2.7, "volume": 196335.0}, {"date": "2025-10-15", "close": 2.74, "volume": 159143.0}, {"date": "2025-10-16", "close": 2.53, "volume": 70046.0}, {"date": "2025-10-17", "close": 2.51, "volume": 181300.0}, {"date": "2025-10-20", "close": 2.69, "volume": 85996.0}, {"date": "2025-10-21", "close": 2.64, "volume": 55658.0}, {"date": "2025-10-22", "close": 2.5, "volume": 69385.0}, {"date": "2025-10-23", "close": 2.57, "volume": 74422.0}, {"date": "2025-10-24", "close": 2.63, "volume": 62500.0}, {"date": "2025-10-27", "close": 2.58, "volume": 73978.0}, {"date": "2025-10-28", "close": 2.5, "volume": 99374.0}, {"date": "2025-10-29", "close": 2.45, "volume": 107580.0}, {"date": "2025-10-30", "close": 2.47, "volume": 61002.0}, {"date": "2025-10-31", "close": 2.41, "volume": 66442.0}, {"date": "2025-11-03", "close": 2.415, "volume": 49914.0}, {"date": "2025-11-04", "close": 2.56, "volume": 108640.0}, {"date": "2025-11-05", "close": 2.42, "volume": 172138.0}, {"date": "2025-11-06", "close": 2.66, "volume": 171538.0}, {"date": "2025-11-07", "close": 2.8, "volume": 257706.0}, {"date": "2025-11-10", "close": 2.26, "volume": 223722.0}, {"date": "2025-11-11", "close": 2.18, "volume": 64984.0}, {"date": "2025-11-12", "close": 2.19, "volume": 230898.0}, {"date": "2025-11-13", "close": 2.16, "volume": 37562.0}, {"date": "2025-11-14", "close": 2.13, "volume": 63491.0}, {"date": "2025-11-17", "close": 1.97, "volume": 364818.0}, {"date": "2025-11-18", "close": 1.92, "volume": 39668.0}, {"date": "2025-11-19", "close": 1.83, "volume": 58724.0}, {"date": "2025-11-20", "close": 1.68, "volume": 95317.0}, {"date": "2025-11-21", "close": 1.67, "volume": 93170.0}, {"date": "2025-11-24", "close": 1.66, "volume": 99738.0}, {"date": "2025-11-25", "close": 1.76, "volume": 61357.0}, {"date": "2025-11-26", "close": 1.86, "volume": 68722.0}, {"date": "2025-11-28", "close": 1.84, "volume": 27603.0}, {"date": "2025-12-01", "close": 1.78, "volume": 56496.0}, {"date": "2025-12-02", "close": 1.73, "volume": 35109.0}, {"date": "2025-12-03", "close": 1.85, "volume": 39598.0}, {"date": "2025-12-04", "close": 1.99, "volume": 59751.0}, {"date": "2025-12-05", "close": 1.96, "volume": 52115.0}, {"date": "2025-12-08", "close": 1.82, "volume": 133354.0}, {"date": "2025-12-09", "close": 1.85, "volume": 52949.0}, {"date": "2025-12-10", "close": 1.95, "volume": 60281.0}, {"date": "2025-12-11", "close": 1.96, "volume": 22533.0}, {"date": "2025-12-12", "close": 1.89, "volume": 43475.0}, {"date": "2025-12-15", "close": 1.88, "volume": 34340.0}, {"date": "2025-12-16", "close": 1.84, "volume": 58656.0}, {"date": "2025-12-17", "close": 1.77, "volume": 43801.0}, {"date": "2025-12-18", "close": 1.73, "volume": 48315.0}, {"date": "2025-12-19", "close": 1.81, "volume": 55567.0}, {"date": "2025-12-22", "close": 1.81, "volume": 59828.0}, {"date": "2025-12-23", "close": 1.75, "volume": 70331.0}, {"date": "2025-12-24", "close": 1.73, "volume": 21202.0}, {"date": "2025-12-26", "close": 1.78, "volume": 49513.0}, {"date": "2025-12-29", "close": 1.82, "volume": 91076.0}, {"date": "2025-12-30", "close": 1.8, "volume": 248485.0}, {"date": "2025-12-31", "close": 1.75, "volume": 203129.0}, {"date": "2026-01-02", "close": 1.79, "volume": 66030.0}, {"date": "2026-01-05", "close": 1.775, "volume": 95993.0}, {"date": "2026-01-06", "close": 1.73, "volume": 97194.0}, {"date": "2026-01-07", "close": 1.72, "volume": 159867.0}, {"date": "2026-01-08", "close": 1.73, "volume": 51925.0}, {"date": "2026-01-09", "close": 1.73, "volume": 40936.0}, {"date": "2026-01-12", "close": 1.68, "volume": 98106.0}, {"date": "2026-01-13", "close": 1.695, "volume": 31777.0}, {"date": "2026-01-14", "close": 1.76, "volume": 85797.0}, {"date": "2026-01-15", "close": 1.75, "volume": 36575.0}, {"date": "2026-01-16", "close": 1.74, "volume": 28916.0}, {"date": "2026-01-20", "close": 1.63, "volume": 54389.0}, {"date": "2026-01-21", "close": 1.62, "volume": 78712.0}, {"date": "2026-01-22", "close": 1.6, "volume": 69550.0}, {"date": "2026-01-23", "close": 1.58, "volume": 53122.0}, {"date": "2026-01-26", "close": 1.63, "volume": 68955.0}, {"date": "2026-01-27", "close": 1.58, "volume": 91017.0}, {"date": "2026-01-28", "close": 1.62, "volume": 77047.0}, {"date": "2026-01-29", "close": 1.66, "volume": 67885.0}, {"date": "2026-01-30", "close": 1.56, "volume": 48573.0}, {"date": "2026-02-02", "close": 1.57, "volume": 40803.0}, {"date": "2026-02-03", "close": 1.56, "volume": 34772.0}, {"date": "2026-02-04", "close": 1.55, "volume": 40906.0}, {"date": "2026-02-05", "close": 1.48, "volume": 57970.0}, {"date": "2026-02-06", "close": 1.5, "volume": 40587.0}, {"date": "2026-02-09", "close": 1.55, "volume": 61953.0}, {"date": "2026-02-10", "close": 1.51, "volume": 45950.0}, {"date": "2026-02-11", "close": 1.49, "volume": 43889.0}, {"date": "2026-02-12", "close": 1.51, "volume": 56751.0}, {"date": "2026-02-13", "close": 1.49, "volume": 38170.0}, {"date": "2026-02-17", "close": 1.44, "volume": 51798.0}, {"date": "2026-02-18", "close": 1.43, "volume": 397128.0}, {"date": "2026-02-19", "close": 1.46, "volume": 75976.0}, {"date": "2026-02-20", "close": 1.6, "volume": 141569.0}, {"date": "2026-02-23", "close": 1.51, "volume": 69645.0}, {"date": "2026-02-24", "close": 1.51, "volume": 29565.0}, {"date": "2026-02-25", "close": 1.48, "volume": 12182.0}, {"date": "2026-02-26", "close": 1.54, "volume": 16400.0}, {"date": "2026-02-27", "close": 1.55, "volume": 68616.0}, {"date": "2026-03-02", "close": 1.53, "volume": 42165.0}, {"date": "2026-03-03", "close": 1.52, "volume": 34256.0}, {"date": "2026-03-04", "close": 1.65, "volume": 136162.0}, {"date": "2026-03-05", "close": 1.46, "volume": 316283.0}, {"date": "2026-03-06", "close": 1.35, "volume": 303952.0}, {"date": "2026-03-09", "close": 1.31, "volume": 97761.0}, {"date": "2026-03-10", "close": 1.34, "volume": 64775.0}, {"date": "2026-03-11", "close": 1.3, "volume": 42033.0}, {"date": "2026-03-12", "close": 1.28, "volume": 70757.0}, {"date": "2026-03-13", "close": 1.27, "volume": 62530.0}, {"date": "2026-03-16", "close": 1.28, "volume": 37934.0}, {"date": "2026-03-17", "close": 1.35, "volume": 86213.0}, {"date": "2026-03-18", "close": 1.3, "volume": 41752.0}, {"date": "2026-03-19", "close": 1.28, "volume": 42636.0}, {"date": "2026-03-20", "close": 1.31, "volume": 79013.0}, {"date": "2026-03-23", "close": 1.3, "volume": 47785.0}, {"date": "2026-03-24", "close": 1.34, "volume": 26402.0}, {"date": "2026-03-25", "close": 1.3, "volume": 17429.0}, {"date": "2026-03-26", "close": 1.3, "volume": 22146.0}, {"date": "2026-03-27", "close": 1.28, "volume": 51079.0}, {"date": "2026-03-30", "close": 1.21, "volume": 95046.0}, {"date": "2026-03-31", "close": 1.33, "volume": 75210.0}, {"date": "2026-04-01", "close": 1.32, "volume": 41472.0}, {"date": "2026-04-02", "close": 1.3, "volume": 36244.0}, {"date": "2026-04-06", "close": 1.33, "volume": 13383.0}, {"date": "2026-04-07", "close": 1.3, "volume": 25604.0}, {"date": "2026-04-08", "close": 1.27, "volume": 16865.0}, {"date": "2026-04-09", "close": 1.3, "volume": 35110.0}, {"date": "2026-04-10", "close": 1.3, "volume": 26155.0}, {"date": "2026-04-13", "close": 1.27, "volume": 30834.0}, {"date": "2026-04-14", "close": 1.3, "volume": 20218.0}, {"date": "2026-04-15", "close": 1.36, "volume": 45033.0}, {"date": "2026-04-16", "close": 1.39, "volume": 39489.0}, {"date": "2026-04-17", "close": 1.39, "volume": 82129.0}, {"date": "2026-04-20", "close": 1.37, "volume": 31987.0}, {"date": "2026-04-21", "close": 1.38, "volume": 20871.0}, {"date": "2026-04-22", "close": 1.38, "volume": 39018.0}, {"date": "2026-04-23", "close": 1.41, "volume": 82085.0}, {"date": "2026-04-24", "close": 1.43, "volume": 13160.0}, {"date": "2026-04-27", "close": 1.42, "volume": 51839.0}, {"date": "2026-04-28", "close": 1.4, "volume": 21192.0}, {"date": "2026-04-29", "close": 1.4, "volume": 25797.0}, {"date": "2026-04-30", "close": 1.49, "volume": 39688.0}, {"date": "2026-05-01", "close": 1.55, "volume": 30789.0}, {"date": "2026-05-04", "close": 1.48, "volume": 123763.0}, {"date": "2026-05-05", "close": 1.44, "volume": 31187.0}, {"date": "2026-05-06", "close": 1.41, "volume": 44710.0}, {"date": "2026-05-07", "close": 1.41, "volume": 39074.0}, {"date": "2026-05-08", "close": 1.43, "volume": 43319.0}, {"date": "2026-05-11", "close": 1.385, "volume": 46751.0}, {"date": "2026-05-12", "close": 1.36, "volume": 49274.0}, {"date": "2026-05-13", "close": 1.23, "volume": 145549.0}, {"date": "2026-05-14", "close": 1.26, "volume": 40075.0}, {"date": "2026-05-15", "close": 1.21, "volume": 41896.0}, {"date": "2026-05-18", "close": 1.14, "volume": 422873.0}, {"date": "2026-05-19", "close": 1.22, "volume": 118188.0}, {"date": "2026-05-20", "close": 1.23, "volume": 50956.0}, {"date": "2026-05-21", "close": 1.2, "volume": 131637.0}, {"date": "2026-05-22", "close": 1.22, "volume": 60121.0}, {"date": "2026-05-26", "close": 1.25, "volume": 209375.0}, {"date": "2026-05-27", "close": 1.27, "volume": 108159.0}, {"date": "2026-05-28", "close": 1.25, "volume": 44634.0}, {"date": "2026-05-29", "close": 1.27, "volume": 23370.0}, {"date": "2026-06-01", "close": 1.25, "volume": 23031.0}, {"date": "2026-06-02", "close": 1.24, "volume": 25935.0}, {"date": "2026-06-03", "close": 1.2, "volume": 18012.0}, {"date": "2026-06-04", "close": 1.22, "volume": 25016.0}, {"date": "2026-06-05", "close": 1.19, "volume": 44414.0}, {"date": "2026-06-08", "close": 1.23, "volume": 59037.0}, {"date": "2026-06-09", "close": 1.23, "volume": 30711.0}, {"date": "2026-06-10", "close": 1.25, "volume": 12881.0}, {"date": "2026-06-11", "close": 1.22, "volume": 30044.0}, {"date": "2026-06-12", "close": 1.15, "volume": 119495.0}, {"date": "2026-06-15", "close": 1.13, "volume": 59778.0}, {"date": "2026-06-16", "close": 1.12, "volume": 39931.0}, {"date": "2026-06-17", "close": 1.12, "volume": 15133.0}, {"date": "2026-06-18", "close": 1.05, "volume": 217190.0}, {"date": "2026-06-22", "close": 1.05, "volume": 178652.0}, {"date": "2026-06-23", "close": 1.05, "volume": 43709.0}, {"date": "2026-06-24", "close": 1.16, "volume": 328037.0}, {"date": "2026-06-25", "close": 1.1, "volume": 30988.0}, {"date": "2026-06-26", "close": 1.03, "volume": 198740.0}, {"date": "2026-06-29", "close": 1.11, "volume": 59850.0}, {"date": "2026-06-30", "close": 1.13, "volume": 30439.0}, {"date": "2026-07-01", "close": 1.14, "volume": 168804.0}, {"date": "2026-07-02", "close": 1.14, "volume": 35435.0}, {"date": "2026-07-06", "close": 1.13, "volume": 18289.0}, {"date": "2026-07-07", "close": 1.11, "volume": 28776.0}, {"date": "2026-07-08", "close": 1.12, "volume": 18502.0}, {"date": "2026-07-09", "close": 1.16, "volume": 25920.0}, {"date": "2026-07-10", "close": 1.17, "volume": 25144.0}, {"date": "2026-07-13", "close": 1.2, "volume": 49764.0}, {"date": "2026-07-14", "close": 1.2, "volume": 24773.0}, {"date": "2026-07-15", "close": 1.17, "volume": 33336.0}, {"date": "2026-07-16", "close": 1.18, "volume": 20389.0}, {"date": "2026-07-17", "close": 1.17, "volume": 38171.0}, {"date": "2026-07-20", "close": 1.16, "volume": 81358.0}, {"date": "2026-07-21", "close": 1.2, "volume": 31034.0}, {"date": "2026-07-22", "close": 1.19, "volume": 29976.0}, {"date": "2026-07-23", "close": 1.12, "volume": 36708.0}, {"date": "2026-07-24", "close": 1.14, "volume": 35753.0}, {"date": "2026-07-27", "close": 1.11, "volume": 30061.0}, {"date": "2026-07-28", "close": 1.13, "volume": 123311.0}, {"date": "2026-07-29", "close": 1.1, "volume": 45096.0}, {"date": "2026-07-30", "close": 1.11, "volume": 35189.0}, {"date": "2026-07-31", "close": 1.05, "volume": 45141.0}, {"date": "2026-08-03", "close": 1.06, "volume": 110259.0}, {"date": "2026-08-04", "close": 1.05, "volume": 35364.0}, {"date": "2026-08-05", "close": 1.04, "volume": 60340.0}, {"date": "2026-08-06", "close": 1.21, "volume": 661699.0}, {"date": "2026-08-07", "close": 1.28, "volume": 660501.0}, {"date": "2026-08-10", "close": 1.28, "volume": 394627.0}, {"date": "2026-08-11", "close": 1.33, "volume": 110657.0}, {"date": "2026-08-12", "close": 1.31, "volume": 120069.0}, {"date": "2026-08-13", "close": 1.36, "volume": 235053.0}, {"date": "2026-08-14", "close": 1.33, "volume": 91577.0}, {"date": "2026-08-17", "close": 1.22, "volume": 185595.0}, {"date": "2026-08-18", "close": 1.25, "volume": 84628.0}], "refreshing": true}