{"ticker": "BROS", "overview": {"cik": "1866581", "ticker": "BROS", "name": "Dutch Bros Inc.", "industry": "Retail-Eating & Drinking Places", "country": "United States", "sic": "5810", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001866581-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001866581-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010476", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010475", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001866581-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001866581-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001866581-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010322", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010321", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-03", "title": "Form S-3ASR", "accession": "0001628280-26-060458", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001305052-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001578490-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001866581-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001866581-26-000135", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001866581-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001866581-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001866581-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001866581-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001866581-26-000124", "price_sensitive": false}]}, "description": "Dutch Bros Inc. trades as BROS on the NYSE and is registered in the United States, classified under Retail-Eating & Drinking Places (SIC 5810). Privy Trades holds 325 insider filings for the company, from December 2022 to October 2026. Across those, 11 insiders disclosed 4 open-market purchases totalling $250.12K against 145 sales totalling $3.46B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 250119.377044, "sell_n": 145, "sell_sum": 3457265978.6834, "net": -3457015859.306356, "insiders": 11, "first_date": "2022-12-14", "last_date": "2026-10-30"}, "metrics": {"ticker": "BROS", "has_prices": true, "as_of": "2026-08-13", "last": 51.13, "prev_close": 51.02, "change": 0.10999999999999943, "change_pct": 0.002156017248137974, "session_volume": 3539732.0, "vwap_5": 51.411527390917655, "vwap_20": 58.42137943132208, "vwap_60": 61.41247519615235, "vwap_250": 57.032894493867275, "high_52w": 73.31, "low_52w": 46.69, "avg_volume_20": 3882747.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001866581-26-000171", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2534113.0552, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director sells $2.5M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000171/0001866581-26-000171-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001866581-26-000172", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1651992.348, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "A 10% owner cashes out $1.7M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000172/0001866581-26-000172-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001866581-26-000173", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 882120.7072, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "10% owner sells $882K of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000173/0001866581-26-000173-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001866581-26-000164", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17963865.4118, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Boardroom sells $18M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000164/0001866581-26-000164-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001866581-26-000166", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11711075.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Big sell in BROS \u2014 A 10% owner offloads $11.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000166/0001866581-26-000166-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001866581-26-000167", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6252789.8118, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Big holder trims $6.3M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000167/0001866581-26-000167-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0001866581-26-000158", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6411393.496, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "A director trims BROS: $6.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000158/0001866581-26-000158-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001866581-26-000159", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4179791.824, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "$4.2M sale: A 10% owner lightens up on BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000159/0001866581-26-000159-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001866581-26-000160", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2231601.6720000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Big holder trims $2.2M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000160/0001866581-26-000160-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001578490-26-000006", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Todd Allan Penegor", "who_key": "Penegor Todd Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000157849026000006/0001578490-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001866581-26-000145", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Ann M. Miller", "who_key": "Miller Ann M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911661/000186658126000145/0001866581-26-000145-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001866581-26-000146", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Kory Marchisotto", "who_key": "MARCHISOTTO KORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000146/0001866581-26-000146-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001305052-26-000009", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Gerard Johan Hart", "who_key": "Hart Gerard Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000130505226000009/0001305052-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001866581-26-000147", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Stephen Gillett", "who_key": "Gillett Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000147/0001866581-26-000147-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001866581-26-000143", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Scott Harlan Maw", "who_key": "Maw Scott Harlan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000143/0001866581-26-000143-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001866581-26-000144", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "C. David Cone", "who_key": "Cone C. David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000144/0001866581-26-000144-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001866581-26-000137", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Todd Allan Penegor", "who_key": "Penegor Todd Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103120.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "The boardroom is buying: $103K of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000137/0001866581-26-000137-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001866581-26-000135", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Boersma Travis adjusts its stake in BROS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/0001866581-26-000135-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001866581-26-000127", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Tana Davila", "who_key": "DAVILA TANA", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 443158.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BROS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000127/0001866581-26-000127-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0000315066-26-002005", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Dutch Bros Inc.", "who_key": "Dutch Bros Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Dutch Bros Inc. moves to a 12.2% passive stake in BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/0000315066-26-002005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001866581-26-000123", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 60344462.26720001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider sells $60.3M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000123/0001866581-26-000123-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001866581-26-000124", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 32213881.3509, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider sells $32.2M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000124/0001866581-26-000124-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001866581-26-000125", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 92558343.61810002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Board member offloads $92.6M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000125/0001866581-26-000125-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001866581-26-000119", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Christine Barone", "who_key": "Barone Christine", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2527492.154, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO offloads $2.5M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000119/0001866581-26-000119-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001866581-26-000112", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28488108.178000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider sells $28.5M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000112/0001866581-26-000112-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001866581-26-000113", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15210165.9624, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider offloads $15.2M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000113/0001866581-26-000113-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001866581-26-000114", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43698274.14040001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director sells $43.7M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000114/0001866581-26-000114-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001866581-26-000105", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27476515.0454, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider offloads $27.5M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000105/0001866581-26-000105-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}, {"id": "0001866581-26-000106", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14670063.4245, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider sells $14.7M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000106/0001866581-26-000106-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}, {"id": "0001866581-26-000108", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42146578.4699, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director sells $42.1M of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000108/0001866581-26-000108-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}], "recent_buys": [{"id": "0001866581-26-000137", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Todd Allan Penegor", "who_key": "Penegor Todd Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103120.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "The boardroom is buying: $103K of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000137/0001866581-26-000137-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001578490-26-000004", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Todd Allan Penegor", "who_key": "Penegor Todd Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102350.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Board member picks up $102K of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000157849026000004/0001578490-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001866581-23-000112", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Victoria J. Tullett", "who_key": "Tullett Victoria J", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24978.199999999997, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider cluster: 3 buying BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000112/0001866581-23-000112-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698644}, {"id": "0001209191-23-047615", "src": "INSIDERS", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19671.177044, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director buys $20K of BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000120919123047615/0001209191-23-047615-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702964}], "institutional": [{"id": "13DG-0001866581-26-000135", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Boersma Travis adjusts its stake in BROS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/0001866581-26-000135-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000315066-26-002005", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Dutch Bros Inc.", "who_key": "Dutch Bros Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Dutch Bros Inc. moves to a 12.2% passive stake in BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/0000315066-26-002005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000080255-26-000427", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Dutch Bros Inc.", "who_key": "Dutch Bros Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Dutch Bros Inc. takes a 6% passive stake in BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/0000080255-26-000427-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000315066-26-001378", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Dutch Bros Inc.", "who_key": "Dutch Bros Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Dutch Bros Inc. moves to a 10.7% passive stake in BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/0000315066-26-001378-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0000315066-26-001159", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Dutch Bros Inc.", "who_key": "Dutch Bros Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Dutch Bros Inc. moves to a 7.5% passive stake in BROS", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/0000315066-26-001159-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000400", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "Dutch Bros Inc.", "who_key": "Dutch Bros Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Dutch Bros Inc. crosses 5% of BROS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/0002100119-26-000400-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001683", "src": "13DG", "ticker": "BROS", "cik": "1866581", "company": "Dutch Bros Inc.", "company_raw": "Dutch Bros Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of BROS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001683-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dutch Bros Inc. Class A Common Stock", "new_value": "Dutch Bros Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866581", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866581", "applied": 1, "detected_at": "2026-09-10T16:52:27.874642"}]}, "key_people": [{"who": "TSG7 A Management LLC", "who_key": "TSG7 A Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1277259070.11, "net": -1277259070.11, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122030675.4, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000095017024067562/0000950170-24-067562-index.htm"}, {"action": "SELL", "amount": 456209765.54999995, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000095017024060729/0000950170-24-060729-index.htm"}, {"action": "SELL", "amount": 271000000.0, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000089924324000239/0000899243-24-000239-index.htm"}, {"action": "SELL", "amount": 231200000.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000095017024026425/0000950170-24-026425-index.htm"}, {"action": "SELL", "amount": 37963788.839999996, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000095017023072014/0000950170-23-072014-index.htm"}, {"action": "SELL", "amount": 158854840.32, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000095017023064962/0000950170-23-064962-index.htm"}], "latest": {"action": "SELL", "amount": 122030675.4, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000095017024067562/0000950170-24-067562-index.htm"}}, {"who": "Travis Boersma", "who_key": "Boersma Travis", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 19671.177044, "sold": 1080557540.6397, "net": -1080537869.462656, "trades": 44, "top_score": 45.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2534113.0552, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000171/0001866581-26-000171-index.htm"}, {"action": "SELL", "amount": 17963865.4118, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000164/0001866581-26-000164-index.htm"}, {"action": "SELL", "amount": 6411393.496, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000158/0001866581-26-000158-index.htm"}, {"action": "SELL", "amount": 92558343.61810002, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000125/0001866581-26-000125-index.htm"}, {"action": "SELL", "amount": 43698274.14040001, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000114/0001866581-26-000114-index.htm"}, {"action": "SELL", "amount": 42146578.4699, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000108/0001866581-26-000108-index.htm"}, {"action": "SELL", "amount": 136924542.3164, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000254/0001866581-25-000254-index.htm"}, {"action": "SELL", "amount": 54305207.8892, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000219/0001866581-25-000219-index.htm"}, {"action": "SELL", "amount": 110623234.70230001, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000211/0001866581-25-000211-index.htm"}, {"action": "SELL", "amount": 83955220.92449999, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000171/0001866581-25-000171-index.htm"}, {"action": "SELL", "amount": 86389072.8347, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000162/0001866581-25-000162-index.htm"}, {"action": "SELL", "amount": 16235401.264700001, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000085/0001866581-25-000085-index.htm"}, {"action": "SELL", "amount": 63799522.8828, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000077/0001866581-25-000077-index.htm"}, {"action": "SELL", "amount": 109576272.52129999, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000071/0001866581-25-000071-index.htm"}, {"action": "SELL", "amount": 1283752.9404, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000299/0001866581-24-000299-index.htm"}, {"action": "SELL", "amount": 9527804.1066, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000290/0001866581-24-000290-index.htm"}, {"action": "SELL", "amount": 2908289.1727, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000284/0001866581-24-000284-index.htm"}, {"action": "SELL", "amount": 13473397.5893, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000272/0001866581-24-000272-index.htm"}, {"action": "SELL", "amount": 326795.328, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000262/0001866581-24-000262-index.htm"}, {"action": "SELL", "amount": 9077295.6194, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000256/0001866581-24-000256-index.htm"}, {"action": "SELL", "amount": 913526.6348000001, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000252/0001866581-24-000252-index.htm"}, {"action": "SELL", "amount": 115203.06, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000248/0001866581-24-000248-index.htm"}, {"action": "SELL", "amount": 1841185.7798, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000242/0001866581-24-000242-index.htm"}, {"action": "SELL", "amount": 358973.41010000004, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000232/0001866581-24-000232-index.htm"}, {"action": "SELL", "amount": 25600.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000226/0001866581-24-000226-index.htm"}], "latest": {"action": "SELL", "amount": 2534113.0552, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883154/000186658126000171/0001866581-26-000171-index.htm"}}, {"who": "DM Trust Aggregator, LLC", "who_key": "DM Trust Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 669459112.8102, "net": -669459112.8102, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1651992.348, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000172/0001866581-26-000172-index.htm"}, {"action": "SELL", "amount": 11711075.6, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000166/0001866581-26-000166-index.htm"}, {"action": "SELL", "amount": 4179791.824, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000159/0001866581-26-000159-index.htm"}, {"action": "SELL", "amount": 60344462.26720001, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000123/0001866581-26-000123-index.htm"}, {"action": "SELL", "amount": 28488108.178000003, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000112/0001866581-26-000112-index.htm"}, {"action": "SELL", "amount": 27476515.0454, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000105/0001866581-26-000105-index.htm"}, {"action": "SELL", "amount": 84059951.40959999, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000252/0001866581-25-000252-index.htm"}, {"action": "SELL", "amount": 33338701.2122, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000217/0001866581-25-000217-index.htm"}, {"action": "SELL", "amount": 67913241.8882, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000212/0001866581-25-000212-index.htm"}, {"action": "SELL", "amount": 65458453.27979999, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000167/0001866581-25-000167-index.htm"}, {"action": "SELL", "amount": 37510151.7559, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000158/0001866581-25-000158-index.htm"}, {"action": "SELL", "amount": 9967123.109000001, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000081/0001866581-25-000081-index.htm"}, {"action": "SELL", "amount": 39167467.881, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000079/0001866581-25-000079-index.htm"}, {"action": "SELL", "amount": 67270454.6723, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000073/0001866581-25-000073-index.htm"}, {"action": "SELL", "amount": 1283752.9404, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000301/0001866581-24-000301-index.htm"}, {"action": "SELL", "amount": 5660192.0976, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000294/0001866581-24-000294-index.htm"}, {"action": "SELL", "amount": 1455499.8702999998, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000286/0001866581-24-000286-index.htm"}, {"action": "SELL", "amount": 8312139.7271, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000270/0001866581-24-000270-index.htm"}, {"action": "SELL", "amount": 156431.28, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000264/0001866581-24-000264-index.htm"}, {"action": "SELL", "amount": 6037762.1094, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000260/0001866581-24-000260-index.htm"}, {"action": "SELL", "amount": 451323.65650000004, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000250/0001866581-24-000250-index.htm"}, {"action": "SELL", "amount": 57600.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000246/0001866581-24-000246-index.htm"}, {"action": "SELL", "amount": 921808.3207999999, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000238/0001866581-24-000238-index.htm"}, {"action": "SELL", "amount": 179659.17010000002, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000234/0001866581-24-000234-index.htm"}, {"action": "SELL", "amount": 12800.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000230/0001866581-24-000230-index.htm"}], "latest": {"action": "SELL", "amount": 1651992.348, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883105/000186658126000172/0001866581-26-000172-index.htm"}}, {"who": "DM Individual Aggregator, LLC", "who_key": "DM Individual Aggregator, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 411098427.8295, "net": -411098427.8295, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 882120.7072, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000173/0001866581-26-000173-index.htm"}, {"action": "SELL", "amount": 6252789.8118, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000167/0001866581-26-000167-index.htm"}, {"action": "SELL", "amount": 2231601.6720000003, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000160/0001866581-26-000160-index.htm"}, {"action": "SELL", "amount": 32213881.3509, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000124/0001866581-26-000124-index.htm"}, {"action": "SELL", "amount": 15210165.9624, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000113/0001866581-26-000113-index.htm"}, {"action": "SELL", "amount": 14670063.4245, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000106/0001866581-26-000106-index.htm"}, {"action": "SELL", "amount": 52864590.9068, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000253/0001866581-25-000253-index.htm"}, {"action": "SELL", "amount": 20966506.677, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000218/0001866581-25-000218-index.htm"}, {"action": "SELL", "amount": 42709992.8141, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000213/0001866581-25-000213-index.htm"}, {"action": "SELL", "amount": 18496767.6447, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000169/0001866581-25-000169-index.htm"}, {"action": "SELL", "amount": 48878921.07879999, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000160/0001866581-25-000160-index.htm"}, {"action": "SELL", "amount": 6268278.155700001, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000083/0001866581-25-000083-index.htm"}, {"action": "SELL", "amount": 24632055.0018, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000075/0001866581-25-000075-index.htm"}, {"action": "SELL", "amount": 42305817.849, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658125000069/0001866581-25-000069-index.htm"}, {"action": "SELL", "amount": 3867612.0089999996, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000292/0001866581-24-000292-index.htm"}, {"action": "SELL", "amount": 1452789.3024, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000288/0001866581-24-000288-index.htm"}, {"action": "SELL", "amount": 5161257.862199999, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000268/0001866581-24-000268-index.htm"}, {"action": "SELL", "amount": 170364.048, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000266/0001866581-24-000266-index.htm"}, {"action": "SELL", "amount": 3039533.51, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000258/0001866581-24-000258-index.htm"}, {"action": "SELL", "amount": 462202.9783, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000254/0001866581-24-000254-index.htm"}, {"action": "SELL", "amount": 57603.06, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000244/0001866581-24-000244-index.htm"}, {"action": "SELL", "amount": 919377.459, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000240/0001866581-24-000240-index.htm"}, {"action": "SELL", "amount": 179314.24000000002, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000236/0001866581-24-000236-index.htm"}, {"action": "SELL", "amount": 12800.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000228/0001866581-24-000228-index.htm"}, {"action": "SELL", "amount": 5287288.0553, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000224/0001866581-24-000224-index.htm"}], "latest": {"action": "SELL", "amount": 882120.7072, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883096/000186658126000173/0001866581-26-000173-index.htm"}}, {"who": "Joth Ricci", "who_key": "Ricci Joth", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8427845.02, "net": -8427845.02, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2423463.34, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000103/0001866581-23-000103-index.htm"}, {"action": "SELL", "amount": 6004381.68, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000019/0001866581-23-000019-index.htm"}], "latest": {"action": "SELL", "amount": 2423463.34, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000103/0001866581-23-000103-index.htm"}}, {"who": "Brian Maxwell", "who_key": "Maxwell Brian", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4892410.12, "net": -4892410.12, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1265233.1199999999, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000096/0001866581-24-000096-index.htm"}, {"action": "SELL", "amount": 51590.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000088/0001866581-24-000088-index.htm"}, {"action": "SELL", "amount": 1238250.0000000002, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000074/0001866581-24-000074-index.htm"}, {"action": "SELL", "amount": 1087512.0, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000143/0001866581-23-000143-index.htm"}, {"action": "SELL", "amount": 115200.0, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000141/0001866581-23-000141-index.htm"}, {"action": "SELL", "amount": 1134625.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000139/0001866581-23-000139-index.htm"}], "latest": {"action": "SELL", "amount": 1265233.1199999999, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658124000096/0001866581-24-000096-index.htm"}}, {"who": "Charles Jemley", "who_key": "Jemley Charles", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2793600.0, "net": -2793600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2793600.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000137/0001866581-23-000137-index.htm"}], "latest": {"action": "SELL", "amount": 2793600.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658123000137/0001866581-23-000137-index.htm"}}, {"who": "Christine Barone", "who_key": "Barone Christine", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2527492.154, "net": -2527492.154, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2527492.154, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000119/0001866581-26-000119-index.htm"}], "latest": {"action": "SELL", "amount": 2527492.154, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866581/000186658126000119/0001866581-26-000119-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 103120.0}, {"date": "2026-10-20", "net": -12822786.992}, {"date": "2026-10-29", "net": -35927730.8236}, {"date": "2026-10-30", "net": -5068226.1104}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001866581-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001866581-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010476", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010475", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001866581-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001866581-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001866581-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010322", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010321", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-03", "title": "Form S-3ASR", "accession": "0001628280-26-060458", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001305052-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001578490-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001866581-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001866581-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001866581-26-000135", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001866581-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001866581-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001866581-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001866581-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001866581-26-000124", "price_sensitive": false}], "performance": {"ticker": "BROS", "has_prices": true, "summary": {"n": 4, "avg": 0.34112793632015015, "win_rate": 0.75, "best": 0.8267238299392642, "worst": 0.0, "as_of": "2026-08-13"}, "buys": [{"who": "Penegor Todd Allan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103120.0, "date": "2026-08-13", "score": 44.8, "ref_price": 51.13, "return": 0.0}, {"who": "Penegor Todd Allan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102350.0, "date": "2026-05-15", "score": 48.1, "ref_price": 51.01, "return": 0.002352479905900893}, {"who": "Tullett Victoria J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 24978.199999999997, "date": "2023-08-11", "score": 35.7, "ref_price": 33.3, "return": 0.5354354354354356}, {"who": "Boersma Travis", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman of Board, Director, 10% Owner", "amount": 19671.177044, "date": "2023-08-08", "score": 45.8, "ref_price": 27.99, "return": 0.8267238299392642}]}, "price_series": [{"date": "2021-09-15", "close": 36.68, "volume": 15620670.0}, {"date": "2021-09-16", "close": 48.0, "volume": 12215820.0}, {"date": "2021-09-17", "close": 43.55, "volume": 10074480.0}, {"date": "2021-09-20", "close": 51.56, "volume": 4817951.0}, {"date": "2021-09-21", "close": 54.89, "volume": 10088470.0}, {"date": "2021-09-22", "close": 50.88, "volume": 5088673.0}, {"date": "2021-09-23", "close": 52.01, "volume": 1952900.0}, {"date": "2021-09-24", "close": 52.89, "volume": 1853365.0}, {"date": "2021-09-27", "close": 47.45, "volume": 3525026.0}, {"date": "2021-09-28", "close": 43.9, "volume": 3578775.0}, {"date": "2021-09-29", "close": 44.95, "volume": 2319933.0}, {"date": "2021-09-30", "close": 43.32, "volume": 2160164.0}, {"date": "2021-10-01", "close": 46.06, "volume": 2133856.0}, {"date": "2021-10-04", "close": 44.97, "volume": 1250474.0}, {"date": "2021-10-05", "close": 43.07, "volume": 1594653.0}, {"date": "2021-10-06", "close": 41.69, "volume": 1442164.0}, {"date": "2021-10-07", "close": 42.82, "volume": 1069339.0}, {"date": "2021-10-08", "close": 42.65, "volume": 448183.0}, {"date": "2021-10-11", "close": 49.0, "volume": 4044105.0}, {"date": "2021-10-12", "close": 47.72, "volume": 1959261.0}, {"date": "2021-10-13", "close": 50.9, "volume": 2773206.0}, {"date": "2021-10-14", "close": 53.0, "volume": 2626470.0}, {"date": "2021-10-15", "close": 53.03, "volume": 2599531.0}, {"date": "2021-10-18", "close": 57.35, "volume": 2725827.0}, {"date": "2021-10-19", "close": 64.73, "volume": 5039373.0}, {"date": "2021-10-20", "close": 61.42, "volume": 3641784.0}, {"date": "2021-10-21", "close": 60.58, "volume": 2100291.0}, {"date": "2021-10-22", "close": 68.86, "volume": 3742764.0}, {"date": "2021-10-25", "close": 66.94, "volume": 3054451.0}, {"date": "2021-10-26", "close": 70.41, "volume": 2239263.0}, {"date": "2021-10-27", "close": 67.87, "volume": 1385542.0}, {"date": "2021-10-28", "close": 68.98, "volume": 2159637.0}, {"date": "2021-10-29", "close": 76.24, "volume": 2360624.0}, {"date": "2021-11-01", "close": 76.25, "volume": 3080612.0}, {"date": "2021-11-02", "close": 71.6, "volume": 2892963.0}, {"date": "2021-11-03", "close": 67.78, "volume": 2215735.0}, {"date": "2021-11-04", "close": 69.71, "volume": 1622332.0}, {"date": "2021-11-05", "close": 67.98, "volume": 2290112.0}, {"date": "2021-11-08", "close": 67.8, "volume": 1279464.0}, {"date": "2021-11-09", "close": 64.58, "volume": 1713644.0}, {"date": "2021-11-10", "close": 62.3, "volume": 2219653.0}, {"date": "2021-11-11", "close": 66.0, "volume": 4614847.0}, {"date": "2021-11-12", "close": 62.06, "volume": 2538053.0}, {"date": "2021-11-15", "close": 62.56, "volume": 2034022.0}, {"date": "2021-11-16", "close": 60.54, "volume": 3288740.0}, {"date": "2021-11-17", "close": 56.86, "volume": 3550393.0}, {"date": "2021-11-18", "close": 53.97, "volume": 2574377.0}, {"date": "2021-11-19", "close": 54.99, "volume": 2121790.0}, {"date": "2021-11-22", "close": 51.28, "volume": 2192764.0}, {"date": "2021-11-23", "close": 52.16, "volume": 1853124.0}, {"date": "2021-11-24", "close": 54.08, "volume": 1363825.0}, {"date": "2021-11-26", "close": 54.27, "volume": 978945.0}, {"date": "2021-11-29", "close": 52.87, "volume": 1642251.0}, {"date": "2021-11-30", "close": 52.84, "volume": 2699511.0}, {"date": "2021-12-01", "close": 48.06, "volume": 3151285.0}, {"date": "2021-12-02", "close": 48.27, "volume": 1915495.0}, {"date": "2021-12-03", "close": 46.39, "volume": 2885984.0}, {"date": "2021-12-06", "close": 46.2, "volume": 1906147.0}, {"date": "2021-12-07", "close": 50.32, "volume": 1483295.0}, {"date": "2021-12-08", "close": 51.69, "volume": 1365656.0}, {"date": "2021-12-09", "close": 50.35, "volume": 785656.0}, {"date": "2021-12-10", "close": 50.3, "volume": 1421362.0}, {"date": "2021-12-13", "close": 48.44, "volume": 1292844.0}, {"date": "2021-12-14", "close": 49.69, "volume": 1111430.0}, {"date": "2021-12-15", "close": 48.64, "volume": 2158628.0}, {"date": "2021-12-16", "close": 47.21, "volume": 1363150.0}, {"date": "2021-12-17", "close": 48.04, "volume": 3032347.0}, {"date": "2021-12-20", "close": 48.2, "volume": 788509.0}, {"date": "2021-12-21", "close": 49.14, "volume": 1115995.0}, {"date": "2021-12-22", "close": 49.13, "volume": 632794.0}, {"date": "2021-12-23", "close": 52.85, "volume": 1571001.0}, {"date": "2021-12-27", "close": 53.67, "volume": 1060902.0}, {"date": "2021-12-28", "close": 50.44, "volume": 1245768.0}, {"date": "2021-12-29", "close": 52.24, "volume": 747441.0}, {"date": "2021-12-30", "close": 52.14, "volume": 887209.0}, {"date": "2021-12-31", "close": 50.91, "volume": 527036.0}, {"date": "2022-01-03", "close": 52.42, "volume": 640152.0}, {"date": "2022-01-04", "close": 50.92, "volume": 956038.0}, {"date": "2022-01-05", "close": 46.45, "volume": 1836898.0}, {"date": "2022-01-06", "close": 46.63, "volume": 1174421.0}, {"date": "2022-01-07", "close": 46.47, "volume": 806839.0}, {"date": "2022-01-10", "close": 47.81, "volume": 2281491.0}, {"date": "2022-01-11", "close": 50.21, "volume": 3868941.0}, {"date": "2022-01-12", "close": 45.99, "volume": 2929987.0}, {"date": "2022-01-13", "close": 45.88, "volume": 2054699.0}, {"date": "2022-01-14", "close": 45.17, "volume": 1841233.0}, {"date": "2022-01-18", "close": 43.87, "volume": 2072529.0}, {"date": "2022-01-19", "close": 41.57, "volume": 3562618.0}, {"date": "2022-01-20", "close": 42.0, "volume": 1852788.0}, {"date": "2022-01-21", "close": 41.31, "volume": 1771971.0}, {"date": "2022-01-24", "close": 45.51, "volume": 3020728.0}, {"date": "2022-01-25", "close": 48.91, "volume": 3728298.0}, {"date": "2022-01-26", "close": 48.85, "volume": 2117061.0}, {"date": "2022-01-27", "close": 47.99, "volume": 1417061.0}, {"date": "2022-01-28", "close": 47.52, "volume": 1717808.0}, {"date": "2022-01-31", "close": 52.15, "volume": 2303964.0}, {"date": "2022-02-01", "close": 58.41, "volume": 5479987.0}, {"date": "2022-02-02", "close": 56.29, "volume": 2409541.0}, {"date": "2022-02-03", "close": 54.75, "volume": 1826979.0}, {"date": "2022-02-04", "close": 57.74, "volume": 1995433.0}, {"date": "2022-02-07", "close": 56.35, "volume": 4429235.0}, {"date": "2022-02-08", "close": 58.5, "volume": 1822386.0}, {"date": "2022-02-09", "close": 58.64, "volume": 1778647.0}, {"date": "2022-02-10", "close": 56.05, "volume": 2432332.0}, {"date": "2022-02-11", "close": 51.79, "volume": 2517948.0}, {"date": "2022-02-14", "close": 51.28, "volume": 1148012.0}, {"date": "2022-02-15", "close": 53.52, "volume": 959055.0}, {"date": "2022-02-16", "close": 53.66, "volume": 1112238.0}, {"date": "2022-02-17", "close": 50.02, "volume": 869302.0}, {"date": "2022-02-18", "close": 50.66, "volume": 1043328.0}, {"date": "2022-02-22", "close": 48.16, "volume": 1021549.0}, {"date": "2022-02-23", "close": 44.99, "volume": 2187829.0}, {"date": "2022-02-24", "close": 48.72, "volume": 1669701.0}, {"date": "2022-02-25", "close": 47.25, "volume": 1128668.0}, {"date": "2022-02-28", "close": 48.21, "volume": 1325517.0}, {"date": "2022-03-01", "close": 47.52, "volume": 3063883.0}, {"date": "2022-03-02", "close": 44.22, "volume": 2953084.0}, {"date": "2022-03-03", "close": 45.89, "volume": 3783227.0}, {"date": "2022-03-04", "close": 49.37, "volume": 2932717.0}, {"date": "2022-03-07", "close": 45.11, "volume": 1802511.0}, {"date": "2022-03-08", "close": 47.48, "volume": 1714732.0}, {"date": "2022-03-09", "close": 50.81, "volume": 2090285.0}, {"date": "2022-03-10", "close": 52.97, "volume": 1408652.0}, {"date": "2022-03-11", "close": 48.8, "volume": 3101209.0}, {"date": "2022-03-14", "close": 48.28, "volume": 1575033.0}, {"date": "2022-03-15", "close": 49.41, "volume": 1303701.0}, {"date": "2022-03-16", "close": 51.58, "volume": 1688280.0}, {"date": "2022-03-17", "close": 57.26, "volume": 3035584.0}, {"date": "2022-03-18", "close": 58.54, "volume": 2922766.0}, {"date": "2022-03-21", "close": 58.9, "volume": 1387727.0}, {"date": "2022-03-22", "close": 59.37, "volume": 2270005.0}, {"date": "2022-03-23", "close": 56.9, "volume": 1532520.0}, {"date": "2022-03-24", "close": 57.77, "volume": 1037868.0}, {"date": "2022-03-25", "close": 54.92, "volume": 1438476.0}, {"date": "2022-03-28", "close": 55.85, "volume": 1170515.0}, {"date": "2022-03-29", "close": 62.77, "volume": 4884116.0}, {"date": "2022-03-30", "close": 61.92, "volume": 4269899.0}, {"date": "2022-03-31", "close": 55.27, "volume": 3932786.0}, {"date": "2022-04-01", "close": 56.83, "volume": 2402168.0}, {"date": "2022-04-04", "close": 57.65, "volume": 1831635.0}, {"date": "2022-04-05", "close": 53.51, "volume": 2507373.0}, {"date": "2022-04-06", "close": 52.15, "volume": 1940833.0}, {"date": "2022-04-07", "close": 52.04, "volume": 1616201.0}, {"date": "2022-04-08", "close": 50.57, "volume": 956818.0}, {"date": "2022-04-11", "close": 52.31, "volume": 1043428.0}, {"date": "2022-04-12", "close": 51.16, "volume": 1729720.0}, {"date": "2022-04-13", "close": 52.12, "volume": 1805970.0}, {"date": "2022-04-14", "close": 52.99, "volume": 802234.0}, {"date": "2022-04-18", "close": 53.72, "volume": 692620.0}, {"date": "2022-04-19", "close": 55.55, "volume": 1589425.0}, {"date": "2022-04-20", "close": 54.3, "volume": 789805.0}, {"date": "2022-04-21", "close": 52.07, "volume": 949221.0}, {"date": "2022-04-22", "close": 51.19, "volume": 689228.0}, {"date": "2022-04-25", "close": 52.78, "volume": 603139.0}, {"date": "2022-04-26", "close": 46.89, "volume": 2605979.0}, {"date": "2022-04-27", "close": 47.0, "volume": 1175718.0}, {"date": "2022-04-28", "close": 48.14, "volume": 1239684.0}, {"date": "2022-04-29", "close": 47.77, "volume": 581605.0}, {"date": "2022-05-02", "close": 49.25, "volume": 877798.0}, {"date": "2022-05-03", "close": 47.38, "volume": 851598.0}, {"date": "2022-05-04", "close": 49.16, "volume": 1173624.0}, {"date": "2022-05-05", "close": 45.74, "volume": 1328523.0}, {"date": "2022-05-06", "close": 45.56, "volume": 1643567.0}, {"date": "2022-05-09", "close": 41.08, "volume": 2604248.0}, {"date": "2022-05-10", "close": 40.8, "volume": 1972746.0}, {"date": "2022-05-11", "close": 34.37, "volume": 7713142.0}, {"date": "2022-05-12", "close": 25.11, "volume": 24331140.0}, {"date": "2022-05-13", "close": 27.0, "volume": 5340038.0}, {"date": "2022-05-16", "close": 25.5, "volume": 2530169.0}, {"date": "2022-05-17", "close": 26.4, "volume": 2674205.0}, {"date": "2022-05-18", "close": 25.61, "volume": 1972004.0}, {"date": "2022-05-19", "close": 26.99, "volume": 2655589.0}, {"date": "2022-05-20", "close": 27.75, "volume": 1786671.0}, {"date": "2022-05-23", "close": 31.83, "volume": 2704443.0}, {"date": "2022-05-24", "close": 30.24, "volume": 1358827.0}, {"date": "2022-05-25", "close": 30.8, "volume": 1103965.0}, {"date": "2022-05-26", "close": 35.72, "volume": 3251358.0}, {"date": "2022-05-27", "close": 37.36, "volume": 2109056.0}, {"date": "2022-05-31", "close": 37.55, "volume": 1584946.0}, {"date": "2022-06-01", "close": 39.85, "volume": 1454894.0}, {"date": "2022-06-02", "close": 39.98, "volume": 1561820.0}, {"date": "2022-06-03", "close": 41.71, "volume": 1027483.0}, {"date": "2022-06-06", "close": 41.7, "volume": 1170874.0}, {"date": "2022-06-07", "close": 40.26, "volume": 1232994.0}, {"date": "2022-06-08", "close": 39.25, "volume": 1747124.0}, {"date": "2022-06-09", "close": 39.16, "volume": 1178762.0}, {"date": "2022-06-10", "close": 34.4, "volume": 1654654.0}, {"date": "2022-06-13", "close": 33.11, "volume": 1747090.0}, {"date": "2022-06-14", "close": 33.41, "volume": 1094731.0}, {"date": "2022-06-15", "close": 34.17, "volume": 1518315.0}, {"date": "2022-06-16", "close": 32.86, "volume": 2279914.0}, {"date": "2022-06-17", "close": 33.32, "volume": 1322543.0}, {"date": "2022-06-21", "close": 33.89, "volume": 1285080.0}, {"date": "2022-06-22", "close": 34.78, "volume": 937304.0}, {"date": "2022-06-23", "close": 36.28, "volume": 895674.0}, {"date": "2022-06-24", "close": 36.87, "volume": 808868.0}, {"date": "2022-06-27", "close": 35.51, "volume": 544510.0}, {"date": "2022-06-28", "close": 33.32, "volume": 680360.0}, {"date": "2022-06-29", "close": 34.14, "volume": 445899.0}, {"date": "2022-06-30", "close": 31.65, "volume": 1162723.0}, {"date": "2022-07-01", "close": 32.26, "volume": 564542.0}, {"date": "2022-07-05", "close": 34.06, "volume": 556836.0}, {"date": "2022-07-06", "close": 34.96, "volume": 694841.0}, {"date": "2022-07-07", "close": 34.71, "volume": 629384.0}, {"date": "2022-07-08", "close": 36.58, "volume": 822034.0}, {"date": "2022-07-11", "close": 35.7, "volume": 427203.0}, {"date": "2022-07-12", "close": 36.28, "volume": 1256968.0}, {"date": "2022-07-13", "close": 35.91, "volume": 979161.0}, {"date": "2022-07-14", "close": 36.79, "volume": 604387.0}, {"date": "2022-07-15", "close": 37.91, "volume": 611914.0}, {"date": "2022-07-18", "close": 37.38, "volume": 646684.0}, {"date": "2022-07-19", "close": 38.75, "volume": 766491.0}, {"date": "2022-07-20", "close": 39.0, "volume": 536495.0}, {"date": "2022-07-21", "close": 38.35, "volume": 574816.0}, {"date": "2022-07-22", "close": 36.79, "volume": 427862.0}, {"date": "2022-07-25", "close": 36.24, "volume": 320575.0}, {"date": "2022-07-26", "close": 33.7, "volume": 805850.0}, {"date": "2022-07-27", "close": 34.5, "volume": 672486.0}, {"date": "2022-07-28", "close": 37.8, "volume": 1023324.0}, {"date": "2022-07-29", "close": 37.49, "volume": 571600.0}, {"date": "2022-08-01", "close": 37.85, "volume": 398211.0}, {"date": "2022-08-02", "close": 39.85, "volume": 683225.0}, {"date": "2022-08-03", "close": 42.17, "volume": 1885300.0}, {"date": "2022-08-04", "close": 42.35, "volume": 666081.0}, {"date": "2022-08-05", "close": 44.15, "volume": 1033340.0}, {"date": "2022-08-08", "close": 45.5, "volume": 1634706.0}, {"date": "2022-08-09", "close": 42.5, "volume": 943672.0}, {"date": "2022-08-10", "close": 44.01, "volume": 1661665.0}, {"date": "2022-08-11", "close": 46.29, "volume": 6575778.0}, {"date": "2022-08-12", "close": 46.7, "volume": 2090261.0}, {"date": "2022-08-15", "close": 47.12, "volume": 1420409.0}, {"date": "2022-08-16", "close": 44.42, "volume": 5309376.0}, {"date": "2022-08-17", "close": 42.87, "volume": 871992.0}, {"date": "2022-08-18", "close": 42.51, "volume": 613410.0}, {"date": "2022-08-19", "close": 40.28, "volume": 954194.0}, {"date": "2022-08-22", "close": 38.33, "volume": 709481.0}, {"date": "2022-08-23", "close": 37.55, "volume": 717749.0}, {"date": "2022-08-24", "close": 40.08, "volume": 746082.0}, {"date": "2022-08-25", "close": 40.88, "volume": 552840.0}, {"date": "2022-08-26", "close": 39.21, "volume": 493506.0}, {"date": "2022-08-29", "close": 39.96, "volume": 450760.0}, {"date": "2022-08-30", "close": 36.91, "volume": 1391672.0}, {"date": "2022-08-31", "close": 36.5, "volume": 1234892.0}, {"date": "2022-09-01", "close": 35.84, "volume": 1172786.0}, {"date": "2022-09-02", "close": 34.95, "volume": 889267.0}, {"date": "2022-09-06", "close": 34.72, "volume": 998856.0}, {"date": "2022-09-07", "close": 36.47, "volume": 678888.0}, {"date": "2022-09-08", "close": 36.0, "volume": 1012235.0}, {"date": "2022-09-09", "close": 37.02, "volume": 836031.0}, {"date": "2022-09-12", "close": 37.69, "volume": 681181.0}, {"date": "2022-09-13", "close": 34.97, "volume": 1002431.0}, {"date": "2022-09-14", "close": 35.55, "volume": 1070169.0}, {"date": "2022-09-15", "close": 35.33, "volume": 732127.0}, {"date": "2022-09-16", "close": 34.16, "volume": 936854.0}, {"date": "2022-09-19", "close": 35.55, "volume": 1008917.0}, {"date": "2022-09-20", "close": 35.51, "volume": 981830.0}, {"date": "2022-09-21", "close": 34.61, "volume": 1347305.0}, {"date": "2022-09-22", "close": 34.19, "volume": 1298386.0}, {"date": "2022-09-23", "close": 32.19, "volume": 1295603.0}, {"date": "2022-09-26", "close": 31.8, "volume": 679312.0}, {"date": "2022-09-27", "close": 31.65, "volume": 798576.0}, {"date": "2022-09-28", "close": 33.82, "volume": 953170.0}, {"date": "2022-09-29", "close": 32.42, "volume": 689698.0}, {"date": "2022-09-30", "close": 31.15, "volume": 516626.0}, {"date": "2022-10-03", "close": 31.9, "volume": 683772.0}, {"date": "2022-10-04", "close": 32.84, "volume": 869794.0}, {"date": "2022-10-05", "close": 31.45, "volume": 1440909.0}, {"date": "2022-10-06", "close": 31.58, "volume": 1234208.0}, {"date": "2022-10-07", "close": 30.25, "volume": 1132397.0}, {"date": "2022-10-10", "close": 28.92, "volume": 1233218.0}, {"date": "2022-10-11", "close": 29.55, "volume": 1035973.0}, {"date": "2022-10-12", "close": 31.51, "volume": 1485775.0}, {"date": "2022-10-13", "close": 33.6, "volume": 2868793.0}, {"date": "2022-10-14", "close": 31.14, "volume": 1309772.0}, {"date": "2022-10-17", "close": 32.78, "volume": 970762.0}, {"date": "2022-10-18", "close": 34.2, "volume": 1100865.0}, {"date": "2022-10-19", "close": 33.42, "volume": 902368.0}, {"date": "2022-10-20", "close": 34.21, "volume": 1029072.0}, {"date": "2022-10-21", "close": 35.32, "volume": 910741.0}, {"date": "2022-10-24", "close": 36.14, "volume": 850885.0}, {"date": "2022-10-25", "close": 37.53, "volume": 896538.0}, {"date": "2022-10-26", "close": 36.2, "volume": 1434095.0}, {"date": "2022-10-27", "close": 35.98, "volume": 596792.0}, {"date": "2022-10-28", "close": 36.42, "volume": 699900.0}, {"date": "2022-10-31", "close": 36.91, "volume": 1008577.0}, {"date": "2022-11-01", "close": 35.37, "volume": 1025472.0}, {"date": "2022-11-02", "close": 33.72, "volume": 618346.0}, {"date": "2022-11-03", "close": 33.86, "volume": 676737.0}, {"date": "2022-11-04", "close": 33.38, "volume": 1104368.0}, {"date": "2022-11-07", "close": 32.71, "volume": 861206.0}, {"date": "2022-11-08", "close": 32.27, "volume": 825444.0}, {"date": "2022-11-09", "close": 29.19, "volume": 2888490.0}, {"date": "2022-11-10", "close": 35.72, "volume": 5416806.0}, {"date": "2022-11-11", "close": 35.68, "volume": 3201070.0}, {"date": "2022-11-14", "close": 33.01, "volume": 2373489.0}, {"date": "2022-11-15", "close": 33.87, "volume": 1853443.0}, {"date": "2022-11-16", "close": 34.14, "volume": 973242.0}, {"date": "2022-11-17", "close": 33.43, "volume": 1174892.0}, {"date": "2022-11-18", "close": 34.11, "volume": 1029690.0}, {"date": "2022-11-21", "close": 34.78, "volume": 923192.0}, {"date": "2022-11-22", "close": 34.98, "volume": 684628.0}, {"date": "2022-11-23", "close": 36.14, "volume": 1136074.0}, {"date": "2022-11-25", "close": 35.83, "volume": 377458.0}, {"date": "2022-11-28", "close": 35.51, "volume": 833551.0}, {"date": "2022-11-29", "close": 35.14, "volume": 1040931.0}, {"date": "2022-11-30", "close": 37.74, "volume": 1606001.0}, {"date": "2022-12-01", "close": 38.15, "volume": 1173070.0}, {"date": "2022-12-02", "close": 37.06, "volume": 763893.0}, {"date": "2022-12-05", "close": 35.44, "volume": 831160.0}, {"date": "2022-12-06", "close": 32.59, "volume": 1662909.0}, {"date": "2022-12-07", "close": 32.7, "volume": 891801.0}, {"date": "2022-12-08", "close": 32.5, "volume": 937907.0}, {"date": "2022-12-09", "close": 32.32, "volume": 839985.0}, {"date": "2022-12-12", "close": 33.36, "volume": 878814.0}, {"date": "2022-12-13", "close": 31.57, "volume": 1866190.0}, {"date": "2022-12-14", "close": 31.82, "volume": 1263934.0}, {"date": "2022-12-15", "close": 30.82, "volume": 1650259.0}, {"date": "2022-12-16", "close": 30.82, "volume": 1127783.0}, {"date": "2022-12-19", "close": 29.39, "volume": 1811625.0}, {"date": "2022-12-20", "close": 30.07, "volume": 943452.0}, {"date": "2022-12-21", "close": 30.18, "volume": 799454.0}, {"date": "2022-12-22", "close": 30.22, "volume": 714038.0}, {"date": "2022-12-23", "close": 30.08, "volume": 578086.0}, {"date": "2022-12-27", "close": 28.33, "volume": 1241865.0}, {"date": "2022-12-28", "close": 27.79, "volume": 1329723.0}, {"date": "2022-12-29", "close": 28.09, "volume": 737404.0}, {"date": "2022-12-30", "close": 28.19, "volume": 783018.0}, {"date": "2023-01-03", "close": 27.16, "volume": 1122513.0}, {"date": "2023-01-04", "close": 29.26, "volume": 1860625.0}, {"date": "2023-01-05", "close": 29.7, "volume": 1424898.0}, {"date": "2023-01-06", "close": 29.53, "volume": 1347743.0}, {"date": "2023-01-09", "close": 31.45, "volume": 2224821.0}, {"date": "2023-01-10", "close": 32.72, "volume": 1696294.0}, {"date": "2023-01-11", "close": 35.78, "volume": 2909132.0}, {"date": "2023-01-12", "close": 35.29, "volume": 1268253.0}, {"date": "2023-01-13", "close": 34.69, "volume": 1118664.0}, {"date": "2023-01-17", "close": 35.62, "volume": 716841.0}, {"date": "2023-01-18", "close": 33.63, "volume": 771218.0}, {"date": "2023-01-19", "close": 34.0, "volume": 647111.0}, {"date": "2023-01-20", "close": 34.0, "volume": 760698.0}, {"date": "2023-01-23", "close": 34.42, "volume": 1142774.0}, {"date": "2023-01-24", "close": 34.24, "volume": 1052872.0}, {"date": "2023-01-25", "close": 34.46, "volume": 1000828.0}, {"date": "2023-01-26", "close": 35.26, "volume": 842164.0}, {"date": "2023-01-27", "close": 36.96, "volume": 1476911.0}, {"date": "2023-01-30", "close": 36.53, "volume": 1427868.0}, {"date": "2023-01-31", "close": 38.11, "volume": 816925.0}, {"date": "2023-02-01", "close": 38.52, "volume": 1555728.0}, {"date": "2023-02-02", "close": 39.93, "volume": 1530884.0}, {"date": "2023-02-03", "close": 38.86, "volume": 1475945.0}, {"date": "2023-02-06", "close": 37.85, "volume": 937535.0}, {"date": "2023-02-07", "close": 38.86, "volume": 849105.0}, {"date": "2023-02-08", "close": 37.99, "volume": 690976.0}, {"date": "2023-02-09", "close": 36.64, "volume": 938147.0}, {"date": "2023-02-10", "close": 37.34, "volume": 997052.0}, {"date": "2023-02-13", "close": 38.41, "volume": 659922.0}, {"date": "2023-02-14", "close": 39.17, "volume": 681672.0}, {"date": "2023-02-15", "close": 40.83, "volume": 962609.0}, {"date": "2023-02-16", "close": 39.36, "volume": 902087.0}, {"date": "2023-02-17", "close": 38.56, "volume": 1566445.0}, {"date": "2023-02-21", "close": 37.35, "volume": 841966.0}, {"date": "2023-02-22", "close": 37.99, "volume": 1148574.0}, {"date": "2023-02-23", "close": 34.03, "volume": 5210359.0}, {"date": "2023-02-24", "close": 33.07, "volume": 1190010.0}, {"date": "2023-02-27", "close": 32.83, "volume": 996325.0}, {"date": "2023-02-28", "close": 33.35, "volume": 1302550.0}, {"date": "2023-03-01", "close": 31.99, "volume": 1378068.0}, {"date": "2023-03-02", "close": 32.92, "volume": 1223256.0}, {"date": "2023-03-03", "close": 34.35, "volume": 1129072.0}, {"date": "2023-03-06", "close": 34.15, "volume": 796570.0}, {"date": "2023-03-07", "close": 33.58, "volume": 965172.0}, {"date": "2023-03-08", "close": 33.52, "volume": 332249.0}, {"date": "2023-03-09", "close": 32.05, "volume": 811779.0}, {"date": "2023-03-10", "close": 31.41, "volume": 912334.0}, {"date": "2023-03-13", "close": 30.58, "volume": 1561965.0}, {"date": "2023-03-14", "close": 30.45, "volume": 960134.0}, {"date": "2023-03-15", "close": 30.4, "volume": 857745.0}, {"date": "2023-03-16", "close": 30.16, "volume": 837206.0}, {"date": "2023-03-17", "close": 29.15, "volume": 1397532.0}, {"date": "2023-03-20", "close": 29.62, "volume": 697471.0}, {"date": "2023-03-21", "close": 29.45, "volume": 809902.0}, {"date": "2023-03-22", "close": 29.4, "volume": 1179861.0}, {"date": "2023-03-23", "close": 29.68, "volume": 759123.0}, {"date": "2023-03-24", "close": 28.66, "volume": 1227763.0}, {"date": "2023-03-27", "close": 29.71, "volume": 866578.0}, {"date": "2023-03-28", "close": 30.14, "volume": 430438.0}, {"date": "2023-03-29", "close": 30.52, "volume": 807933.0}, {"date": "2023-03-30", "close": 31.17, "volume": 590058.0}, {"date": "2023-03-31", "close": 31.63, "volume": 665711.0}, {"date": "2023-04-03", "close": 32.02, "volume": 741352.0}, {"date": "2023-04-04", "close": 32.2, "volume": 1171457.0}, {"date": "2023-04-05", "close": 31.89, "volume": 1754088.0}, {"date": "2023-04-06", "close": 31.48, "volume": 847799.0}, {"date": "2023-04-10", "close": 32.56, "volume": 716008.0}, {"date": "2023-04-11", "close": 33.16, "volume": 521517.0}, {"date": "2023-04-12", "close": 32.48, "volume": 389127.0}, {"date": "2023-04-13", "close": 32.52, "volume": 375774.0}, {"date": "2023-04-14", "close": 32.15, "volume": 317170.0}, {"date": "2023-04-17", "close": 31.88, "volume": 366182.0}, {"date": "2023-04-18", "close": 30.54, "volume": 958846.0}, {"date": "2023-04-19", "close": 30.32, "volume": 775637.0}, {"date": "2023-04-20", "close": 30.05, "volume": 800569.0}, {"date": "2023-04-21", "close": 30.61, "volume": 564733.0}, {"date": "2023-04-24", "close": 31.42, "volume": 845802.0}, {"date": "2023-04-25", "close": 30.28, "volume": 500123.0}, {"date": "2023-04-26", "close": 30.79, "volume": 933317.0}, {"date": "2023-04-27", "close": 30.9, "volume": 664187.0}, {"date": "2023-04-28", "close": 31.15, "volume": 580741.0}, {"date": "2023-05-01", "close": 30.93, "volume": 643565.0}, {"date": "2023-05-02", "close": 31.55, "volume": 985573.0}, {"date": "2023-05-03", "close": 31.18, "volume": 692397.0}, {"date": "2023-05-04", "close": 31.78, "volume": 647529.0}, {"date": "2023-05-05", "close": 32.63, "volume": 939387.0}, {"date": "2023-05-08", "close": 32.27, "volume": 1381610.0}, {"date": "2023-05-09", "close": 32.45, "volume": 1566043.0}, {"date": "2023-05-10", "close": 28.57, "volume": 4112526.0}, {"date": "2023-05-11", "close": 26.22, "volume": 3315136.0}, {"date": "2023-05-12", "close": 26.02, "volume": 2763839.0}, {"date": "2023-05-15", "close": 27.06, "volume": 1237397.0}, {"date": "2023-05-16", "close": 26.65, "volume": 1449744.0}, {"date": "2023-05-17", "close": 28.35, "volume": 1354852.0}, {"date": "2023-05-18", "close": 28.56, "volume": 687379.0}, {"date": "2023-05-19", "close": 28.52, "volume": 685795.0}, {"date": "2023-05-22", "close": 28.82, "volume": 826059.0}, {"date": "2023-05-23", "close": 29.0, "volume": 788669.0}, {"date": "2023-05-24", "close": 29.39, "volume": 985085.0}, {"date": "2023-05-25", "close": 28.59, "volume": 659329.0}, {"date": "2023-05-26", "close": 28.02, "volume": 836288.0}, {"date": "2023-05-30", "close": 28.46, "volume": 631956.0}, {"date": "2023-05-31", "close": 28.36, "volume": 482862.0}, {"date": "2023-06-01", "close": 28.16, "volume": 588728.0}, {"date": "2023-06-02", "close": 27.96, "volume": 1141748.0}, {"date": "2023-06-05", "close": 27.81, "volume": 714074.0}, {"date": "2023-06-06", "close": 28.29, "volume": 942809.0}, {"date": "2023-06-07", "close": 28.13, "volume": 524512.0}, {"date": "2023-06-08", "close": 30.24, "volume": 1372871.0}, {"date": "2023-06-09", "close": 29.11, "volume": 815193.0}, {"date": "2023-06-12", "close": 29.11, "volume": 540435.0}, {"date": "2023-06-13", "close": 29.74, "volume": 462354.0}, {"date": "2023-06-14", "close": 28.88, "volume": 905249.0}, {"date": "2023-06-15", "close": 28.79, "volume": 508853.0}, {"date": "2023-06-16", "close": 27.99, "volume": 958329.0}, {"date": "2023-06-20", "close": 28.08, "volume": 604676.0}, {"date": "2023-06-21", "close": 27.65, "volume": 649682.0}, {"date": "2023-06-22", "close": 28.57, "volume": 727091.0}, {"date": "2023-06-23", "close": 28.13, "volume": 487163.0}, {"date": "2023-06-26", "close": 27.64, "volume": 460187.0}, {"date": "2023-06-27", "close": 27.91, "volume": 656841.0}, {"date": "2023-06-28", "close": 28.33, "volume": 969131.0}, {"date": "2023-06-29", "close": 28.25, "volume": 542827.0}, {"date": "2023-06-30", "close": 28.45, "volume": 365446.0}, {"date": "2023-07-03", "close": 28.61, "volume": 240820.0}, {"date": "2023-07-05", "close": 28.43, "volume": 373776.0}, {"date": "2023-07-06", "close": 28.24, "volume": 418865.0}, {"date": "2023-07-07", "close": 28.06, "volume": 475439.0}, {"date": "2023-07-10", "close": 29.08, "volume": 910014.0}, {"date": "2023-07-11", "close": 29.57, "volume": 822568.0}, {"date": "2023-07-12", "close": 30.07, "volume": 659626.0}, {"date": "2023-07-13", "close": 29.46, "volume": 637524.0}, {"date": "2023-07-14", "close": 28.65, "volume": 706363.0}, {"date": "2023-07-17", "close": 28.47, "volume": 660745.0}, {"date": "2023-07-18", "close": 28.97, "volume": 426676.0}, {"date": "2023-07-19", "close": 29.23, "volume": 586555.0}, {"date": "2023-07-20", "close": 28.67, "volume": 380137.0}, {"date": "2023-07-21", "close": 28.8, "volume": 797465.0}, {"date": "2023-07-24", "close": 28.49, "volume": 637562.0}, {"date": "2023-07-25", "close": 28.93, "volume": 613051.0}, {"date": "2023-07-26", "close": 31.05, "volume": 1246289.0}, {"date": "2023-07-27", "close": 28.98, "volume": 889212.0}, {"date": "2023-07-28", "close": 30.17, "volume": 600271.0}, {"date": "2023-07-31", "close": 31.01, "volume": 943560.0}, {"date": "2023-08-01", "close": 30.81, "volume": 805344.0}, {"date": "2023-08-02", "close": 29.88, "volume": 744004.0}, {"date": "2023-08-03", "close": 29.23, "volume": 1140112.0}, {"date": "2023-08-04", "close": 28.84, "volume": 598614.0}, {"date": "2023-08-07", "close": 27.9, "volume": 1139455.0}, {"date": "2023-08-08", "close": 27.99, "volume": 1544738.0}, {"date": "2023-08-09", "close": 32.99, "volume": 7598610.0}, {"date": "2023-08-10", "close": 32.36, "volume": 1630673.0}, {"date": "2023-08-11", "close": 33.3, "volume": 1178146.0}, {"date": "2023-08-14", "close": 33.58, "volume": 876385.0}, {"date": "2023-08-15", "close": 32.5, "volume": 1249172.0}, {"date": "2023-08-16", "close": 31.28, "volume": 973492.0}, {"date": "2023-08-17", "close": 30.61, "volume": 688618.0}, {"date": "2023-08-18", "close": 30.28, "volume": 534495.0}, {"date": "2023-08-21", "close": 30.68, "volume": 481551.0}, {"date": "2023-08-22", "close": 30.61, "volume": 300789.0}, {"date": "2023-08-23", "close": 30.93, "volume": 1066303.0}, {"date": "2023-08-24", "close": 30.03, "volume": 770926.0}, {"date": "2023-08-25", "close": 30.11, "volume": 352593.0}, {"date": "2023-08-28", "close": 29.73, "volume": 539784.0}, {"date": "2023-08-29", "close": 29.39, "volume": 1505450.0}, {"date": "2023-08-30", "close": 29.53, "volume": 539893.0}, {"date": "2023-08-31", "close": 29.61, "volume": 733193.0}, {"date": "2023-09-01", "close": 28.74, "volume": 893362.0}, {"date": "2023-09-05", "close": 28.33, "volume": 701763.0}, {"date": "2023-09-06", "close": 28.08, "volume": 644040.0}, {"date": "2023-09-07", "close": 26.78, "volume": 3462935.0}, {"date": "2023-09-08", "close": 27.71, "volume": 5744293.0}, {"date": "2023-09-11", "close": 26.94, "volume": 1796604.0}, {"date": "2023-09-12", "close": 26.73, "volume": 1426990.0}, {"date": "2023-09-13", "close": 25.84, "volume": 1640862.0}, {"date": "2023-09-14", "close": 25.75, "volume": 1354851.0}, {"date": "2023-09-15", "close": 25.43, "volume": 1724984.0}, {"date": "2023-09-18", "close": 25.43, "volume": 856768.0}, {"date": "2023-09-19", "close": 25.33, "volume": 1115501.0}, {"date": "2023-09-20", "close": 24.82, "volume": 1131964.0}, {"date": "2023-09-21", "close": 24.0, "volume": 1711177.0}, {"date": "2023-09-22", "close": 23.69, "volume": 1843037.0}, {"date": "2023-09-25", "close": 23.41, "volume": 1241716.0}, {"date": "2023-09-26", "close": 23.35, "volume": 883940.0}, {"date": "2023-09-27", "close": 22.81, "volume": 1282547.0}, {"date": "2023-09-28", "close": 23.28, "volume": 748107.0}, {"date": "2023-09-29", "close": 23.25, "volume": 867266.0}, {"date": "2023-10-02", "close": 23.47, "volume": 1238763.0}, {"date": "2023-10-03", "close": 23.14, "volume": 1424244.0}, {"date": "2023-10-04", "close": 23.94, "volume": 1005896.0}, {"date": "2023-10-05", "close": 23.99, "volume": 1140119.0}, {"date": "2023-10-06", "close": 24.04, "volume": 1458643.0}, {"date": "2023-10-09", "close": 24.72, "volume": 842708.0}, {"date": "2023-10-10", "close": 25.27, "volume": 1645635.0}, {"date": "2023-10-11", "close": 25.34, "volume": 943066.0}, {"date": "2023-10-12", "close": 24.98, "volume": 871637.0}, {"date": "2023-10-13", "close": 24.85, "volume": 503532.0}, {"date": "2023-10-16", "close": 25.79, "volume": 910475.0}, {"date": "2023-10-17", "close": 26.0, "volume": 845638.0}, {"date": "2023-10-18", "close": 26.01, "volume": 742994.0}, {"date": "2023-10-19", "close": 25.4, "volume": 646928.0}, {"date": "2023-10-20", "close": 25.33, "volume": 583434.0}, {"date": "2023-10-23", "close": 24.44, "volume": 638331.0}, {"date": "2023-10-24", "close": 25.7, "volume": 861570.0}, {"date": "2023-10-25", "close": 25.57, "volume": 835385.0}, {"date": "2023-10-26", "close": 24.58, "volume": 1333747.0}, {"date": "2023-10-27", "close": 24.75, "volume": 500494.0}, {"date": "2023-10-30", "close": 24.84, "volume": 979701.0}, {"date": "2023-10-31", "close": 24.34, "volume": 866665.0}, {"date": "2023-11-01", "close": 23.95, "volume": 1340769.0}, {"date": "2023-11-02", "close": 25.96, "volume": 1420455.0}, {"date": "2023-11-03", "close": 26.49, "volume": 858060.0}, {"date": "2023-11-06", "close": 26.6, "volume": 1034645.0}, {"date": "2023-11-07", "close": 26.64, "volume": 1989659.0}, {"date": "2023-11-08", "close": 26.88, "volume": 3187094.0}, {"date": "2023-11-09", "close": 27.14, "volume": 1834201.0}, {"date": "2023-11-10", "close": 27.53, "volume": 1154363.0}, {"date": "2023-11-13", "close": 27.04, "volume": 775445.0}, {"date": "2023-11-14", "close": 28.22, "volume": 1616320.0}, {"date": "2023-11-15", "close": 28.85, "volume": 1274892.0}, {"date": "2023-11-16", "close": 27.1, "volume": 2624953.0}, {"date": "2023-11-17", "close": 27.85, "volume": 1044706.0}, {"date": "2023-11-20", "close": 28.82, "volume": 2124095.0}, {"date": "2023-11-21", "close": 28.5, "volume": 835520.0}, {"date": "2023-11-22", "close": 28.89, "volume": 965331.0}, {"date": "2023-11-24", "close": 28.93, "volume": 423510.0}, {"date": "2023-11-27", "close": 29.44, "volume": 1199387.0}, {"date": "2023-11-28", "close": 29.63, "volume": 1364752.0}, {"date": "2023-11-29", "close": 29.65, "volume": 1165325.0}, {"date": "2023-11-30", "close": 26.73, "volume": 3176026.0}, {"date": "2023-12-01", "close": 28.3, "volume": 2371941.0}, {"date": "2023-12-04", "close": 27.41, "volume": 1536673.0}, {"date": "2023-12-05", "close": 27.01, "volume": 1129900.0}, {"date": "2023-12-06", "close": 27.6, "volume": 1797845.0}, {"date": "2023-12-07", "close": 27.55, "volume": 924351.0}, {"date": "2023-12-08", "close": 27.66, "volume": 781038.0}, {"date": "2023-12-11", "close": 28.7, "volume": 1237742.0}, {"date": "2023-12-12", "close": 29.22, "volume": 874344.0}, {"date": "2023-12-13", "close": 29.52, "volume": 1254139.0}, {"date": "2023-12-14", "close": 30.68, "volume": 3328675.0}, {"date": "2023-12-15", "close": 29.88, "volume": 1249718.0}, {"date": "2023-12-18", "close": 29.58, "volume": 1178845.0}, {"date": "2023-12-19", "close": 29.49, "volume": 1550617.0}, {"date": "2023-12-20", "close": 28.64, "volume": 1294041.0}, {"date": "2023-12-21", "close": 29.76, "volume": 1766873.0}, {"date": "2023-12-22", "close": 31.05, "volume": 2385498.0}, {"date": "2023-12-26", "close": 30.94, "volume": 2092505.0}, {"date": "2023-12-27", "close": 32.0, "volume": 1366705.0}, {"date": "2023-12-28", "close": 31.9, "volume": 1565797.0}, {"date": "2023-12-29", "close": 31.67, "volume": 1147467.0}, {"date": "2024-01-02", "close": 31.06, "volume": 1254046.0}, {"date": "2024-01-03", "close": 31.03, "volume": 991487.0}, {"date": "2024-01-04", "close": 31.01, "volume": 1255593.0}, {"date": "2024-01-05", "close": 31.11, "volume": 1860133.0}, {"date": "2024-01-08", "close": 29.69, "volume": 3998648.0}, {"date": "2024-01-09", "close": 28.63, "volume": 2211948.0}, {"date": "2024-01-10", "close": 29.48, "volume": 1605134.0}, {"date": "2024-01-11", "close": 28.17, "volume": 1482957.0}, {"date": "2024-01-12", "close": 27.86, "volume": 959339.0}, {"date": "2024-01-16", "close": 27.73, "volume": 1439125.0}, {"date": "2024-01-17", "close": 28.11, "volume": 1212353.0}, {"date": "2024-01-18", "close": 27.68, "volume": 1489901.0}, {"date": "2024-01-19", "close": 28.22, "volume": 1528143.0}, {"date": "2024-01-22", "close": 27.3, "volume": 1850468.0}, {"date": "2024-01-23", "close": 27.52, "volume": 1227985.0}, {"date": "2024-01-24", "close": 27.49, "volume": 1011740.0}, {"date": "2024-01-25", "close": 27.57, "volume": 987374.0}, {"date": "2024-01-26", "close": 27.5, "volume": 868194.0}, {"date": "2024-01-29", "close": 27.66, "volume": 823250.0}, {"date": "2024-01-30", "close": 27.61, "volume": 888511.0}, {"date": "2024-01-31", "close": 26.85, "volume": 907259.0}, {"date": "2024-02-01", "close": 27.15, "volume": 977867.0}, {"date": "2024-02-02", "close": 26.77, "volume": 958876.0}, {"date": "2024-02-05", "close": 25.95, "volume": 1415143.0}, {"date": "2024-02-06", "close": 25.75, "volume": 1626038.0}, {"date": "2024-02-07", "close": 25.75, "volume": 1108216.0}, {"date": "2024-02-08", "close": 26.39, "volume": 1208508.0}, {"date": "2024-02-09", "close": 26.99, "volume": 1197288.0}, {"date": "2024-02-12", "close": 27.78, "volume": 1407022.0}, {"date": "2024-02-13", "close": 26.58, "volume": 1329096.0}, {"date": "2024-02-14", "close": 27.54, "volume": 1345528.0}, {"date": "2024-02-15", "close": 27.48, "volume": 865549.0}, {"date": "2024-02-16", "close": 27.4, "volume": 1294157.0}, {"date": "2024-02-20", "close": 27.14, "volume": 1551265.0}, {"date": "2024-02-21", "close": 27.04, "volume": 2906913.0}, {"date": "2024-02-22", "close": 27.4, "volume": 6041218.0}, {"date": "2024-02-23", "close": 28.7, "volume": 3238534.0}, {"date": "2024-02-26", "close": 28.81, "volume": 3163541.0}, {"date": "2024-02-27", "close": 29.73, "volume": 2253517.0}, {"date": "2024-02-28", "close": 28.7, "volume": 8282268.0}, {"date": "2024-02-29", "close": 29.13, "volume": 2330479.0}, {"date": "2024-03-01", "close": 29.67, "volume": 1720381.0}, {"date": "2024-03-04", "close": 30.52, "volume": 3045484.0}, {"date": "2024-03-05", "close": 30.36, "volume": 1523765.0}, {"date": "2024-03-06", "close": 30.06, "volume": 1511734.0}, {"date": "2024-03-07", "close": 29.92, "volume": 1435996.0}, {"date": "2024-03-08", "close": 30.24, "volume": 1417905.0}, {"date": "2024-03-11", "close": 31.81, "volume": 3631520.0}, {"date": "2024-03-12", "close": 33.69, "volume": 3882059.0}, {"date": "2024-03-13", "close": 34.37, "volume": 2111982.0}, {"date": "2024-03-14", "close": 33.78, "volume": 2366609.0}, {"date": "2024-03-15", "close": 33.94, "volume": 1272082.0}, {"date": "2024-03-18", "close": 34.15, "volume": 1088254.0}, {"date": "2024-03-19", "close": 33.71, "volume": 2051882.0}, {"date": "2024-03-20", "close": 34.24, "volume": 1671481.0}, {"date": "2024-03-21", "close": 35.62, "volume": 2370714.0}, {"date": "2024-03-22", "close": 33.57, "volume": 9769930.0}, {"date": "2024-03-25", "close": 33.54, "volume": 2375681.0}, {"date": "2024-03-26", "close": 33.08, "volume": 1816346.0}, {"date": "2024-03-27", "close": 33.15, "volume": 2358253.0}, {"date": "2024-03-28", "close": 33.0, "volume": 1451468.0}, {"date": "2024-04-01", "close": 32.94, "volume": 1657680.0}, {"date": "2024-04-02", "close": 31.64, "volume": 1876748.0}, {"date": "2024-04-03", "close": 32.71, "volume": 2205641.0}, {"date": "2024-04-04", "close": 32.49, "volume": 2116914.0}, {"date": "2024-04-05", "close": 32.87, "volume": 1585741.0}, {"date": "2024-04-08", "close": 32.36, "volume": 1320325.0}, {"date": "2024-04-09", "close": 32.7, "volume": 1709555.0}, {"date": "2024-04-10", "close": 32.74, "volume": 1384350.0}, {"date": "2024-04-11", "close": 32.89, "volume": 1482714.0}, {"date": "2024-04-12", "close": 31.95, "volume": 1474767.0}, {"date": "2024-04-15", "close": 31.85, "volume": 1218248.0}, {"date": "2024-04-16", "close": 31.74, "volume": 1329498.0}, {"date": "2024-04-17", "close": 30.6, "volume": 3341184.0}, {"date": "2024-04-18", "close": 30.17, "volume": 1658044.0}, {"date": "2024-04-19", "close": 29.97, "volume": 1694784.0}, {"date": "2024-04-22", "close": 28.8, "volume": 2302373.0}, {"date": "2024-04-23", "close": 28.81, "volume": 1889525.0}, {"date": "2024-04-24", "close": 28.53, "volume": 1439898.0}, {"date": "2024-04-25", "close": 28.89, "volume": 1444727.0}, {"date": "2024-04-26", "close": 28.59, "volume": 1064485.0}, {"date": "2024-04-29", "close": 28.35, "volume": 1922015.0}, {"date": "2024-04-30", "close": 28.16, "volume": 1514226.0}, {"date": "2024-05-01", "close": 27.0, "volume": 2659476.0}, {"date": "2024-05-02", "close": 26.95, "volume": 1401686.0}, {"date": "2024-05-03", "close": 27.29, "volume": 1901157.0}, {"date": "2024-05-06", "close": 28.34, "volume": 3108611.0}, {"date": "2024-05-07", "close": 28.42, "volume": 3576092.0}, {"date": "2024-05-08", "close": 31.77, "volume": 9792519.0}, {"date": "2024-05-09", "close": 32.8, "volume": 3660840.0}, {"date": "2024-05-10", "close": 36.03, "volume": 5745522.0}, {"date": "2024-05-13", "close": 35.18, "volume": 5979595.0}, {"date": "2024-05-14", "close": 36.07, "volume": 4302014.0}, {"date": "2024-05-15", "close": 37.59, "volume": 4476301.0}, {"date": "2024-05-16", "close": 37.78, "volume": 2862605.0}, {"date": "2024-05-17", "close": 36.7, "volume": 3405996.0}, {"date": "2024-05-20", "close": 36.77, "volume": 2006914.0}, {"date": "2024-05-21", "close": 36.29, "volume": 1585751.0}, {"date": "2024-05-22", "close": 35.93, "volume": 2131138.0}, {"date": "2024-05-23", "close": 34.26, "volume": 2658628.0}, {"date": "2024-05-24", "close": 34.1, "volume": 1589520.0}, {"date": "2024-05-28", "close": 35.3, "volume": 2531819.0}, {"date": "2024-05-29", "close": 36.46, "volume": 2767701.0}, {"date": "2024-05-30", "close": 35.68, "volume": 2773828.0}, {"date": "2024-05-31", "close": 35.39, "volume": 2806820.0}, {"date": "2024-06-03", "close": 35.07, "volume": 1510757.0}, {"date": "2024-06-04", "close": 35.66, "volume": 1400977.0}, {"date": "2024-06-05", "close": 38.39, "volume": 5678660.0}, {"date": "2024-06-06", "close": 38.61, "volume": 3119154.0}, {"date": "2024-06-07", "close": 37.97, "volume": 2041627.0}, {"date": "2024-06-10", "close": 39.88, "volume": 4060787.0}, {"date": "2024-06-11", "close": 39.45, "volume": 7303092.0}, {"date": "2024-06-12", "close": 39.85, "volume": 2215252.0}, {"date": "2024-06-13", "close": 38.43, "volume": 2654860.0}, {"date": "2024-06-14", "close": 38.12, "volume": 1978664.0}, {"date": "2024-06-17", "close": 39.32, "volume": 2350359.0}, {"date": "2024-06-18", "close": 39.63, "volume": 3451385.0}, {"date": "2024-06-20", "close": 38.49, "volume": 3508019.0}, {"date": "2024-06-21", "close": 39.06, "volume": 3582792.0}, {"date": "2024-06-24", "close": 39.04, "volume": 2804146.0}, {"date": "2024-06-25", "close": 40.67, "volume": 3464295.0}, {"date": "2024-06-26", "close": 41.46, "volume": 5051064.0}, {"date": "2024-06-27", "close": 42.1, "volume": 4638230.0}, {"date": "2024-06-28", "close": 41.4, "volume": 9237751.0}, {"date": "2024-07-01", "close": 41.85, "volume": 3544931.0}, {"date": "2024-07-02", "close": 41.83, "volume": 2468837.0}, {"date": "2024-07-03", "close": 41.52, "volume": 2313738.0}, {"date": "2024-07-05", "close": 42.11, "volume": 1551331.0}, {"date": "2024-07-08", "close": 42.81, "volume": 3293802.0}, {"date": "2024-07-09", "close": 41.25, "volume": 3623642.0}, {"date": "2024-07-10", "close": 39.46, "volume": 4578324.0}, {"date": "2024-07-11", "close": 40.08, "volume": 2189273.0}, {"date": "2024-07-12", "close": 40.74, "volume": 2234554.0}, {"date": "2024-07-15", "close": 42.31, "volume": 2973321.0}, {"date": "2024-07-16", "close": 42.46, "volume": 2390657.0}, {"date": "2024-07-17", "close": 40.25, "volume": 1755709.0}, {"date": "2024-07-18", "close": 38.66, "volume": 5546803.0}, {"date": "2024-07-19", "close": 39.17, "volume": 1899413.0}, {"date": "2024-07-22", "close": 39.54, "volume": 1591534.0}, {"date": "2024-07-23", "close": 39.01, "volume": 1275622.0}, {"date": "2024-07-24", "close": 36.96, "volume": 4178516.0}, {"date": "2024-07-25", "close": 37.16, "volume": 2614588.0}, {"date": "2024-07-26", "close": 38.02, "volume": 2335307.0}, {"date": "2024-07-29", "close": 38.36, "volume": 1630911.0}, {"date": "2024-07-30", "close": 38.39, "volume": 1173636.0}, {"date": "2024-07-31", "close": 38.25, "volume": 1519932.0}, {"date": "2024-08-01", "close": 37.99, "volume": 2109506.0}, {"date": "2024-08-02", "close": 37.42, "volume": 3526500.0}, {"date": "2024-08-05", "close": 36.13, "volume": 2424016.0}, {"date": "2024-08-06", "close": 37.71, "volume": 1959557.0}, {"date": "2024-08-07", "close": 37.7, "volume": 6065252.0}, {"date": "2024-08-08", "close": 30.22, "volume": 25332850.0}, {"date": "2024-08-09", "close": 29.49, "volume": 6803916.0}, {"date": "2024-08-12", "close": 29.1, "volume": 4050846.0}, {"date": "2024-08-13", "close": 29.42, "volume": 4806071.0}, {"date": "2024-08-14", "close": 30.23, "volume": 5260668.0}, {"date": "2024-08-15", "close": 32.32, "volume": 5698532.0}, {"date": "2024-08-16", "close": 32.64, "volume": 3642337.0}, {"date": "2024-08-19", "close": 31.36, "volume": 4772647.0}, {"date": "2024-08-20", "close": 30.76, "volume": 3428889.0}, {"date": "2024-08-21", "close": 31.77, "volume": 3108016.0}, {"date": "2024-08-22", "close": 31.33, "volume": 1720206.0}, {"date": "2024-08-23", "close": 31.67, "volume": 3198223.0}, {"date": "2024-08-26", "close": 31.54, "volume": 2974360.0}, {"date": "2024-08-27", "close": 31.78, "volume": 2169542.0}, {"date": "2024-08-28", "close": 31.22, "volume": 3230283.0}, {"date": "2024-08-29", "close": 30.33, "volume": 3225658.0}, {"date": "2024-08-30", "close": 31.0, "volume": 2219093.0}, {"date": "2024-09-03", "close": 30.82, "volume": 3178095.0}, {"date": "2024-09-04", "close": 31.35, "volume": 2114808.0}, {"date": "2024-09-05", "close": 31.77, "volume": 1777185.0}, {"date": "2024-09-06", "close": 31.81, "volume": 3184329.0}, {"date": "2024-09-09", "close": 32.36, "volume": 2670689.0}, {"date": "2024-09-10", "close": 32.22, "volume": 1770520.0}, {"date": "2024-09-11", "close": 32.92, "volume": 3252971.0}, {"date": "2024-09-12", "close": 33.98, "volume": 2192621.0}, {"date": "2024-09-13", "close": 34.01, "volume": 3646308.0}, {"date": "2024-09-16", "close": 33.95, "volume": 2458270.0}, {"date": "2024-09-17", "close": 34.69, "volume": 2269452.0}, {"date": "2024-09-18", "close": 34.55, "volume": 2777234.0}, {"date": "2024-09-19", "close": 34.84, "volume": 3391240.0}, {"date": "2024-09-20", "close": 34.92, "volume": 6537518.0}, {"date": "2024-09-23", "close": 34.62, "volume": 2203007.0}, {"date": "2024-09-24", "close": 33.96, "volume": 4616199.0}, {"date": "2024-09-25", "close": 32.7, "volume": 3672073.0}, {"date": "2024-09-26", "close": 32.67, "volume": 1817115.0}, {"date": "2024-09-27", "close": 32.46, "volume": 2291254.0}, {"date": "2024-09-30", "close": 32.03, "volume": 3466533.0}, {"date": "2024-10-01", "close": 32.16, "volume": 1948918.0}, {"date": "2024-10-02", "close": 32.3, "volume": 2159039.0}, {"date": "2024-10-03", "close": 31.62, "volume": 2025401.0}, {"date": "2024-10-04", "close": 32.53, "volume": 2494909.0}, {"date": "2024-10-07", "close": 31.63, "volume": 1878668.0}, {"date": "2024-10-08", "close": 31.77, "volume": 1279348.0}, {"date": "2024-10-09", "close": 31.11, "volume": 2820054.0}, {"date": "2024-10-10", "close": 30.72, "volume": 1870849.0}, {"date": "2024-10-11", "close": 32.35, "volume": 2762915.0}, {"date": "2024-10-14", "close": 34.24, "volume": 3078595.0}, {"date": "2024-10-15", "close": 34.2, "volume": 1354907.0}, {"date": "2024-10-16", "close": 34.86, "volume": 2340369.0}, {"date": "2024-10-17", "close": 34.7, "volume": 1635126.0}, {"date": "2024-10-18", "close": 35.02, "volume": 1679737.0}, {"date": "2024-10-21", "close": 35.12, "volume": 1688839.0}, {"date": "2024-10-22", "close": 34.75, "volume": 2001749.0}, {"date": "2024-10-23", "close": 34.76, "volume": 1051217.0}, {"date": "2024-10-24", "close": 35.4, "volume": 1890151.0}, {"date": "2024-10-25", "close": 35.53, "volume": 1782221.0}, {"date": "2024-10-28", "close": 35.9, "volume": 1347713.0}, {"date": "2024-10-29", "close": 35.1, "volume": 1779517.0}, {"date": "2024-10-30", "close": 33.08, "volume": 4009117.0}, {"date": "2024-10-31", "close": 33.12, "volume": 2083091.0}, {"date": "2024-11-01", "close": 33.4, "volume": 2273523.0}, {"date": "2024-11-04", "close": 33.0, "volume": 2440705.0}, {"date": "2024-11-05", "close": 33.63, "volume": 2622905.0}, {"date": "2024-11-06", "close": 34.94, "volume": 5989156.0}, {"date": "2024-11-07", "close": 44.77, "volume": 20545630.0}, {"date": "2024-11-08", "close": 47.18, "volume": 6644807.0}, {"date": "2024-11-11", "close": 48.44, "volume": 5930407.0}, {"date": "2024-11-12", "close": 48.78, "volume": 3874458.0}, {"date": "2024-11-13", "close": 47.45, "volume": 2568026.0}, {"date": "2024-11-14", "close": 46.9, "volume": 2303854.0}, {"date": "2024-11-15", "close": 46.61, "volume": 3322924.0}, {"date": "2024-11-18", "close": 47.72, "volume": 3872246.0}, {"date": "2024-11-19", "close": 49.81, "volume": 3767823.0}, {"date": "2024-11-20", "close": 52.62, "volume": 4839080.0}, {"date": "2024-11-21", "close": 52.07, "volume": 2560621.0}, {"date": "2024-11-22", "close": 51.2, "volume": 2796481.0}, {"date": "2024-11-25", "close": 51.91, "volume": 2841998.0}, {"date": "2024-11-26", "close": 52.97, "volume": 1599941.0}, {"date": "2024-11-27", "close": 53.15, "volume": 1647606.0}, {"date": "2024-11-29", "close": 53.73, "volume": 1223418.0}, {"date": "2024-12-02", "close": 54.5, "volume": 1791229.0}, {"date": "2024-12-03", "close": 54.39, "volume": 2359788.0}, {"date": "2024-12-04", "close": 54.22, "volume": 1914508.0}, {"date": "2024-12-05", "close": 53.98, "volume": 1658545.0}, {"date": "2024-12-06", "close": 55.14, "volume": 2402904.0}, {"date": "2024-12-09", "close": 53.25, "volume": 2423809.0}, {"date": "2024-12-10", "close": 51.98, "volume": 1790898.0}, {"date": "2024-12-11", "close": 52.9, "volume": 1791943.0}, {"date": "2024-12-12", "close": 52.53, "volume": 2359002.0}, {"date": "2024-12-13", "close": 52.06, "volume": 1888195.0}, {"date": "2024-12-16", "close": 53.97, "volume": 2632135.0}, {"date": "2024-12-17", "close": 52.96, "volume": 2426881.0}, {"date": "2024-12-18", "close": 51.27, "volume": 2206813.0}, {"date": "2024-12-19", "close": 52.32, "volume": 2019841.0}, {"date": "2024-12-20", "close": 54.06, "volume": 2953411.0}, {"date": "2024-12-23", "close": 52.96, "volume": 1816914.0}, {"date": "2024-12-24", "close": 54.81, "volume": 1112150.0}, {"date": "2024-12-26", "close": 55.82, "volume": 1179682.0}, {"date": "2024-12-27", "close": 53.36, "volume": 2025602.0}, {"date": "2024-12-30", "close": 52.55, "volume": 1955420.0}, {"date": "2024-12-31", "close": 52.38, "volume": 1205008.0}, {"date": "2025-01-02", "close": 56.31, "volume": 3612970.0}, {"date": "2025-01-03", "close": 56.35, "volume": 2866999.0}, {"date": "2025-01-06", "close": 57.78, "volume": 3064114.0}, {"date": "2025-01-07", "close": 57.53, "volume": 2309756.0}, {"date": "2025-01-08", "close": 56.2, "volume": 2168980.0}, {"date": "2025-01-10", "close": 57.21, "volume": 2894539.0}, {"date": "2025-01-13", "close": 55.77, "volume": 3149751.0}, {"date": "2025-01-14", "close": 59.08, "volume": 4061270.0}, {"date": "2025-01-15", "close": 58.89, "volume": 3088854.0}, {"date": "2025-01-16", "close": 60.47, "volume": 2141570.0}, {"date": "2025-01-17", "close": 59.7, "volume": 2201896.0}, {"date": "2025-01-21", "close": 60.04, "volume": 1638878.0}, {"date": "2025-01-22", "close": 60.21, "volume": 1490404.0}, {"date": "2025-01-23", "close": 60.91, "volume": 1316040.0}, {"date": "2025-01-24", "close": 60.2, "volume": 1532219.0}, {"date": "2025-01-27", "close": 59.34, "volume": 1955794.0}, {"date": "2025-01-28", "close": 59.59, "volume": 1047601.0}, {"date": "2025-01-29", "close": 61.86, "volume": 2414248.0}, {"date": "2025-01-30", "close": 63.22, "volume": 2360816.0}, {"date": "2025-01-31", "close": 62.52, "volume": 1548576.0}, {"date": "2025-02-03", "close": 63.32, "volume": 1939272.0}, {"date": "2025-02-04", "close": 64.62, "volume": 1426894.0}, {"date": "2025-02-05", "close": 65.7, "volume": 2193712.0}, {"date": "2025-02-06", "close": 67.75, "volume": 2629952.0}, {"date": "2025-02-07", "close": 66.78, "volume": 2554233.0}, {"date": "2025-02-10", "close": 66.58, "volume": 3257216.0}, {"date": "2025-02-11", "close": 64.19, "volume": 4141877.0}, {"date": "2025-02-12", "close": 64.71, "volume": 5692537.0}, {"date": "2025-02-13", "close": 83.54, "volume": 13876800.0}, {"date": "2025-02-14", "close": 81.97, "volume": 4067357.0}, {"date": "2025-02-18", "close": 85.37, "volume": 4104633.0}, {"date": "2025-02-19", "close": 84.99, "volume": 2802896.0}, {"date": "2025-02-20", "close": 82.03, "volume": 3348973.0}, {"date": "2025-02-21", "close": 76.1, "volume": 5572028.0}, {"date": "2025-02-24", "close": 75.31, "volume": 5144376.0}, {"date": "2025-02-25", "close": 73.14, "volume": 2574983.0}, {"date": "2025-02-26", "close": 75.4, "volume": 2945816.0}, {"date": "2025-02-27", "close": 76.56, "volume": 2749670.0}, {"date": "2025-02-28", "close": 79.16, "volume": 2279220.0}, {"date": "2025-03-03", "close": 76.34, "volume": 3475840.0}, {"date": "2025-03-04", "close": 72.36, "volume": 4767248.0}, {"date": "2025-03-05", "close": 70.59, "volume": 3063407.0}, {"date": "2025-03-06", "close": 64.78, "volume": 3594829.0}, {"date": "2025-03-07", "close": 63.86, "volume": 4447579.0}, {"date": "2025-03-10", "close": 58.41, "volume": 5134900.0}, {"date": "2025-03-11", "close": 60.17, "volume": 2892301.0}, {"date": "2025-03-12", "close": 62.31, "volume": 3444765.0}, {"date": "2025-03-13", "close": 59.61, "volume": 3159793.0}, {"date": "2025-03-14", "close": 62.48, "volume": 1891467.0}, {"date": "2025-03-17", "close": 61.94, "volume": 2236564.0}, {"date": "2025-03-18", "close": 63.01, "volume": 2498986.0}, {"date": "2025-03-19", "close": 66.29, "volume": 5356246.0}, {"date": "2025-03-20", "close": 65.49, "volume": 4395390.0}, {"date": "2025-03-21", "close": 65.43, "volume": 2807465.0}, {"date": "2025-03-24", "close": 70.45, "volume": 4607498.0}, {"date": "2025-03-25", "close": 69.89, "volume": 3450138.0}, {"date": "2025-03-26", "close": 68.77, "volume": 3743462.0}, {"date": "2025-03-27", "close": 65.01, "volume": 5777505.0}, {"date": "2025-03-28", "close": 62.52, "volume": 6470719.0}, {"date": "2025-03-31", "close": 61.74, "volume": 4174115.0}, {"date": "2025-04-01", "close": 61.35, "volume": 3104941.0}, {"date": "2025-04-02", "close": 62.65, "volume": 2244520.0}, {"date": "2025-04-03", "close": 56.9, "volume": 4426431.0}, {"date": "2025-04-04", "close": 51.37, "volume": 5056212.0}, {"date": "2025-04-07", "close": 53.08, "volume": 4748652.0}, {"date": "2025-04-08", "close": 52.59, "volume": 3236966.0}, {"date": "2025-04-09", "close": 60.4, "volume": 5461784.0}, {"date": "2025-04-10", "close": 56.99, "volume": 3397293.0}, {"date": "2025-04-11", "close": 57.61, "volume": 2268008.0}, {"date": "2025-04-14", "close": 58.39, "volume": 1872290.0}, {"date": "2025-04-15", "close": 57.89, "volume": 1320242.0}, {"date": "2025-04-16", "close": 57.75, "volume": 2686276.0}, {"date": "2025-04-17", "close": 58.27, "volume": 1474969.0}, {"date": "2025-04-21", "close": 57.03, "volume": 1938810.0}, {"date": "2025-04-22", "close": 58.68, "volume": 2494555.0}, {"date": "2025-04-23", "close": 61.11, "volume": 1879819.0}, {"date": "2025-04-24", "close": 61.51, "volume": 1621815.0}, {"date": "2025-04-25", "close": 63.37, "volume": 1706596.0}, {"date": "2025-04-28", "close": 61.52, "volume": 2399804.0}, {"date": "2025-04-29", "close": 60.98, "volume": 2577052.0}, {"date": "2025-04-30", "close": 59.74, "volume": 2744742.0}, {"date": "2025-05-01", "close": 59.96, "volume": 2405857.0}, {"date": "2025-05-02", "close": 61.1, "volume": 2435207.0}, {"date": "2025-05-05", "close": 60.36, "volume": 2410663.0}, {"date": "2025-05-06", "close": 59.6, "volume": 2784888.0}, {"date": "2025-05-07", "close": 59.22, "volume": 4982167.0}, {"date": "2025-05-08", "close": 64.45, "volume": 7026177.0}, {"date": "2025-05-09", "close": 63.43, "volume": 3009337.0}, {"date": "2025-05-12", "close": 69.86, "volume": 3791727.0}, {"date": "2025-05-13", "close": 70.23, "volume": 4012128.0}, {"date": "2025-05-14", "close": 71.92, "volume": 2172835.0}, {"date": "2025-05-15", "close": 71.63, "volume": 1929563.0}, {"date": "2025-05-16", "close": 73.72, "volume": 5270831.0}, {"date": "2025-05-19", "close": 71.91, "volume": 3239458.0}, {"date": "2025-05-20", "close": 67.46, "volume": 5400620.0}, {"date": "2025-05-21", "close": 64.9, "volume": 4352277.0}, {"date": "2025-05-22", "close": 68.46, "volume": 4398266.0}, {"date": "2025-05-23", "close": 67.89, "volume": 2391372.0}, {"date": "2025-05-27", "close": 70.15, "volume": 2654739.0}, {"date": "2025-05-28", "close": 70.69, "volume": 1668574.0}, {"date": "2025-05-29", "close": 69.73, "volume": 1751963.0}, {"date": "2025-05-30", "close": 72.2, "volume": 2981595.0}, {"date": "2025-06-02", "close": 71.76, "volume": 3142961.0}, {"date": "2025-06-03", "close": 70.8, "volume": 2426501.0}, {"date": "2025-06-04", "close": 72.33, "volume": 1565772.0}, {"date": "2025-06-05", "close": 73.02, "volume": 6608741.0}, {"date": "2025-06-06", "close": 73.08, "volume": 3310611.0}, {"date": "2025-06-09", "close": 73.38, "volume": 2575343.0}, {"date": "2025-06-10", "close": 70.29, "volume": 3199159.0}, {"date": "2025-06-11", "close": 71.47, "volume": 1776291.0}, {"date": "2025-06-12", "close": 71.4, "volume": 2022598.0}, {"date": "2025-06-13", "close": 68.14, "volume": 4160704.0}, {"date": "2025-06-16", "close": 70.81, "volume": 2355648.0}, {"date": "2025-06-17", "close": 68.94, "volume": 2488839.0}, {"date": "2025-06-18", "close": 69.83, "volume": 1584330.0}, {"date": "2025-06-20", "close": 67.61, "volume": 3682711.0}, {"date": "2025-06-23", "close": 69.27, "volume": 3222357.0}, {"date": "2025-06-24", "close": 70.39, "volume": 1968678.0}, {"date": "2025-06-25", "close": 68.55, "volume": 2378573.0}, {"date": "2025-06-26", "close": 67.46, "volume": 2858870.0}, {"date": "2025-06-27", "close": 69.34, "volume": 5253508.0}, {"date": "2025-06-30", "close": 68.37, "volume": 2079496.0}, {"date": "2025-07-01", "close": 67.1, "volume": 2613303.0}, {"date": "2025-07-02", "close": 66.05, "volume": 2414302.0}, {"date": "2025-07-03", "close": 67.22, "volume": 1485532.0}, {"date": "2025-07-07", "close": 66.47, "volume": 2980658.0}, {"date": "2025-07-08", "close": 66.09, "volume": 1719897.0}, {"date": "2025-07-09", "close": 66.32, "volume": 1346039.0}, {"date": "2025-07-10", "close": 63.71, "volume": 3077699.0}, {"date": "2025-07-11", "close": 63.33, "volume": 2127981.0}, {"date": "2025-07-14", "close": 63.44, "volume": 2222326.0}, {"date": "2025-07-15", "close": 63.86, "volume": 2209250.0}, {"date": "2025-07-16", "close": 62.88, "volume": 1886203.0}, {"date": "2025-07-17", "close": 63.48, "volume": 1889275.0}, {"date": "2025-07-18", "close": 64.37, "volume": 1763282.0}, {"date": "2025-07-21", "close": 62.57, "volume": 1955239.0}, {"date": "2025-07-22", "close": 62.78, "volume": 1504008.0}, {"date": "2025-07-23", "close": 62.81, "volume": 1896561.0}, {"date": "2025-07-24", "close": 58.46, "volume": 5411371.0}, {"date": "2025-07-25", "close": 59.5, "volume": 3334988.0}, {"date": "2025-07-28", "close": 59.23, "volume": 1812871.0}, {"date": "2025-07-29", "close": 58.31, "volume": 1920485.0}, {"date": "2025-07-30", "close": 60.07, "volume": 3268414.0}, {"date": "2025-07-31", "close": 59.27, "volume": 3045119.0}, {"date": "2025-08-01", "close": 56.71, "volume": 2959665.0}, {"date": "2025-08-04", "close": 58.48, "volume": 3640885.0}, {"date": "2025-08-05", "close": 57.45, "volume": 3532444.0}, {"date": "2025-08-06", "close": 57.79, "volume": 7256607.0}, {"date": "2025-08-07", "close": 70.27, "volume": 13974740.0}, {"date": "2025-08-08", "close": 66.08, "volume": 6575112.0}, {"date": "2025-08-11", "close": 67.48, "volume": 4831497.0}, {"date": "2025-08-12", "close": 68.82, "volume": 2737420.0}, {"date": "2025-08-13", "close": 67.54, "volume": 3364900.0}, {"date": "2025-08-14", "close": 63.26, "volume": 5101414.0}, {"date": "2025-08-15", "close": 62.99, "volume": 2515864.0}, {"date": "2025-08-18", "close": 65.4, "volume": 3115471.0}, {"date": "2025-08-19", "close": 63.82, "volume": 2211738.0}, {"date": "2025-08-20", "close": 62.94, "volume": 1915442.0}, {"date": "2025-08-21", "close": 63.13, "volume": 1865037.0}, {"date": "2025-08-22", "close": 65.52, "volume": 4745385.0}, {"date": "2025-08-25", "close": 69.64, "volume": 5831000.0}, {"date": "2025-08-26", "close": 72.27, "volume": 3818246.0}, {"date": "2025-08-27", "close": 73.21, "volume": 3290161.0}, {"date": "2025-08-28", "close": 74.24, "volume": 3096117.0}, {"date": "2025-08-29", "close": 71.83, "volume": 3343109.0}, {"date": "2025-09-02", "close": 72.98, "volume": 2797163.0}, {"date": "2025-09-03", "close": 71.71, "volume": 2171622.0}, {"date": "2025-09-04", "close": 71.43, "volume": 2704554.0}, {"date": "2025-09-05", "close": 65.98, "volume": 6125497.0}, {"date": "2025-09-08", "close": 64.3, "volume": 6150103.0}, {"date": "2025-09-09", "close": 65.64, "volume": 2901836.0}, {"date": "2025-09-10", "close": 65.03, "volume": 3513448.0}, {"date": "2025-09-11", "close": 66.5, "volume": 2664763.0}, {"date": "2025-09-12", "close": 64.55, "volume": 3052643.0}, {"date": "2025-09-15", "close": 62.1, "volume": 3569258.0}, {"date": "2025-09-16", "close": 59.34, "volume": 4893619.0}, {"date": "2025-09-17", "close": 57.95, "volume": 3403279.0}, {"date": "2025-09-18", "close": 58.12, "volume": 2880117.0}, {"date": "2025-09-19", "close": 58.62, "volume": 4196858.0}, {"date": "2025-09-22", "close": 55.26, "volume": 6283687.0}, {"date": "2025-09-23", "close": 55.35, "volume": 3151398.0}, {"date": "2025-09-24", "close": 54.09, "volume": 4013839.0}, {"date": "2025-09-25", "close": 53.36, "volume": 3216611.0}, {"date": "2025-09-26", "close": 53.1, "volume": 3596692.0}, {"date": "2025-09-29", "close": 52.57, "volume": 4652471.0}, {"date": "2025-09-30", "close": 52.34, "volume": 3471930.0}, {"date": "2025-10-01", "close": 51.53, "volume": 4291561.0}, {"date": "2025-10-02", "close": 52.33, "volume": 3350123.0}, {"date": "2025-10-03", "close": 50.55, "volume": 4514958.0}, {"date": "2025-10-06", "close": 49.03, "volume": 4727029.0}, {"date": "2025-10-07", "close": 47.66, "volume": 4532486.0}, {"date": "2025-10-08", "close": 47.93, "volume": 4410280.0}, {"date": "2025-10-09", "close": 49.64, "volume": 6361982.0}, {"date": "2025-10-10", "close": 48.88, "volume": 4422398.0}, {"date": "2025-10-13", "close": 52.31, "volume": 6675558.0}, {"date": "2025-10-14", "close": 52.92, "volume": 5272700.0}, {"date": "2025-10-15", "close": 55.01, "volume": 4703020.0}, {"date": "2025-10-16", "close": 54.53, "volume": 5259273.0}, {"date": "2025-10-17", "close": 54.91, "volume": 3242939.0}, {"date": "2025-10-20", "close": 56.1, "volume": 4057165.0}, {"date": "2025-10-21", "close": 57.49, "volume": 3628552.0}, {"date": "2025-10-22", "close": 57.11, "volume": 3307472.0}, {"date": "2025-10-23", "close": 57.14, "volume": 2547837.0}, {"date": "2025-10-24", "close": 56.91, "volume": 2834231.0}, {"date": "2025-10-27", "close": 59.87, "volume": 3805315.0}, {"date": "2025-10-28", "close": 59.32, "volume": 2539997.0}, {"date": "2025-10-29", "close": 57.84, "volume": 2691668.0}, {"date": "2025-10-30", "close": 55.53, "volume": 4226442.0}, {"date": "2025-10-31", "close": 55.54, "volume": 3116158.0}, {"date": "2025-11-03", "close": 54.49, "volume": 6238857.0}, {"date": "2025-11-04", "close": 55.17, "volume": 4777815.0}, {"date": "2025-11-05", "close": 55.56, "volume": 7212123.0}, {"date": "2025-11-06", "close": 53.22, "volume": 7639585.0}, {"date": "2025-11-07", "close": 53.43, "volume": 4758232.0}, {"date": "2025-11-10", "close": 56.68, "volume": 4575371.0}, {"date": "2025-11-11", "close": 56.01, "volume": 3003456.0}, {"date": "2025-11-12", "close": 57.62, "volume": 3815998.0}, {"date": "2025-11-13", "close": 55.37, "volume": 3188266.0}, {"date": "2025-11-14", "close": 53.71, "volume": 2674396.0}, {"date": "2025-11-17", "close": 51.62, "volume": 3387251.0}, {"date": "2025-11-18", "close": 51.3, "volume": 3028224.0}, {"date": "2025-11-19", "close": 50.22, "volume": 3136396.0}, {"date": "2025-11-20", "close": 50.87, "volume": 4058348.0}, {"date": "2025-11-21", "close": 54.84, "volume": 4881648.0}, {"date": "2025-11-24", "close": 53.36, "volume": 4241129.0}, {"date": "2025-11-25", "close": 57.37, "volume": 7076788.0}, {"date": "2025-11-26", "close": 58.28, "volume": 3903450.0}, {"date": "2025-11-28", "close": 58.61, "volume": 1240245.0}, {"date": "2025-12-01", "close": 59.36, "volume": 3011284.0}, {"date": "2025-12-02", "close": 58.94, "volume": 2205887.0}, {"date": "2025-12-03", "close": 61.21, "volume": 3591977.0}, {"date": "2025-12-04", "close": 60.89, "volume": 1717149.0}, {"date": "2025-12-05", "close": 58.43, "volume": 3690485.0}, {"date": "2025-12-08", "close": 58.08, "volume": 2164303.0}, {"date": "2025-12-09", "close": 58.9, "volume": 1985200.0}, {"date": "2025-12-10", "close": 61.01, "volume": 3182185.0}, {"date": "2025-12-11", "close": 61.12, "volume": 1876233.0}, {"date": "2025-12-12", "close": 61.16, "volume": 1953535.0}, {"date": "2025-12-15", "close": 60.59, "volume": 2438195.0}, {"date": "2025-12-16", "close": 62.0, "volume": 2606294.0}, {"date": "2025-12-17", "close": 63.01, "volume": 4763871.0}, {"date": "2025-12-18", "close": 64.97, "volume": 4607848.0}, {"date": "2025-12-19", "close": 64.83, "volume": 3447932.0}, {"date": "2025-12-22", "close": 64.38, "volume": 4126471.0}, {"date": "2025-12-23", "close": 63.52, "volume": 2875815.0}, {"date": "2025-12-24", "close": 64.1, "volume": 1193667.0}, {"date": "2025-12-26", "close": 64.01, "volume": 1829762.0}, {"date": "2025-12-29", "close": 64.48, "volume": 3052000.0}, {"date": "2025-12-30", "close": 62.04, "volume": 2216619.0}, {"date": "2025-12-31", "close": 61.22, "volume": 2654222.0}, {"date": "2026-01-02", "close": 62.16, "volume": 2578810.0}, {"date": "2026-01-05", "close": 60.12, "volume": 3109894.0}, {"date": "2026-01-06", "close": 63.26, "volume": 4774033.0}, {"date": "2026-01-07", "close": 63.21, "volume": 2067561.0}, {"date": "2026-01-08", "close": 63.06, "volume": 2560938.0}, {"date": "2026-01-09", "close": 62.37, "volume": 2129489.0}, {"date": "2026-01-12", "close": 61.69, "volume": 2293083.0}, {"date": "2026-01-13", "close": 61.0, "volume": 2120003.0}, {"date": "2026-01-14", "close": 62.49, "volume": 3495895.0}, {"date": "2026-01-15", "close": 61.14, "volume": 3293597.0}, {"date": "2026-01-16", "close": 62.15, "volume": 3541703.0}, {"date": "2026-01-20", "close": 61.41, "volume": 2945126.0}, {"date": "2026-01-21", "close": 61.18, "volume": 3002636.0}, {"date": "2026-01-22", "close": 60.64, "volume": 2737835.0}, {"date": "2026-01-23", "close": 60.97, "volume": 2810700.0}, {"date": "2026-01-26", "close": 58.88, "volume": 4993775.0}, {"date": "2026-01-27", "close": 57.82, "volume": 4350536.0}, {"date": "2026-01-28", "close": 57.44, "volume": 7874959.0}, {"date": "2026-01-29", "close": 57.47, "volume": 5137233.0}, {"date": "2026-01-30", "close": 54.39, "volume": 24341080.0}, {"date": "2026-02-02", "close": 55.77, "volume": 6661911.0}, {"date": "2026-02-03", "close": 53.49, "volume": 6527626.0}, {"date": "2026-02-04", "close": 54.48, "volume": 5750300.0}, {"date": "2026-02-05", "close": 52.42, "volume": 4487181.0}, {"date": "2026-02-06", "close": 57.04, "volume": 4983845.0}, {"date": "2026-02-09", "close": 56.85, "volume": 6740006.0}, {"date": "2026-02-10", "close": 55.05, "volume": 5398904.0}, {"date": "2026-02-11", "close": 53.52, "volume": 6003148.0}, {"date": "2026-02-12", "close": 50.82, "volume": 7813931.0}, {"date": "2026-02-13", "close": 53.2, "volume": 20280140.0}, {"date": "2026-02-17", "close": 53.61, "volume": 7814150.0}, {"date": "2026-02-18", "close": 53.42, "volume": 5205437.0}, {"date": "2026-02-19", "close": 49.73, "volume": 10593800.0}, {"date": "2026-02-20", "close": 48.81, "volume": 5685525.0}, {"date": "2026-02-23", "close": 47.28, "volume": 5185990.0}, {"date": "2026-02-24", "close": 49.19, "volume": 4492334.0}, {"date": "2026-02-25", "close": 50.85, "volume": 4815382.0}, {"date": "2026-02-26", "close": 53.91, "volume": 5776419.0}, {"date": "2026-02-27", "close": 53.61, "volume": 3714813.0}, {"date": "2026-03-02", "close": 53.24, "volume": 4785890.0}, {"date": "2026-03-03", "close": 53.03, "volume": 3708423.0}, {"date": "2026-03-04", "close": 52.7, "volume": 3668191.0}, {"date": "2026-03-05", "close": 54.51, "volume": 4777928.0}, {"date": "2026-03-06", "close": 51.31, "volume": 4856088.0}, {"date": "2026-03-09", "close": 52.45, "volume": 5455621.0}, {"date": "2026-03-10", "close": 52.21, "volume": 2945314.0}, {"date": "2026-03-11", "close": 51.59, "volume": 2667364.0}, {"date": "2026-03-12", "close": 48.17, "volume": 4579651.0}, {"date": "2026-03-13", "close": 47.3, "volume": 4405963.0}, {"date": "2026-03-16", "close": 50.25, "volume": 3631477.0}, {"date": "2026-03-17", "close": 51.29, "volume": 3330330.0}, {"date": "2026-03-18", "close": 51.18, "volume": 2993160.0}, {"date": "2026-03-19", "close": 50.93, "volume": 3382975.0}, {"date": "2026-03-20", "close": 50.0, "volume": 3353689.0}, {"date": "2026-03-23", "close": 52.43, "volume": 3966985.0}, {"date": "2026-03-24", "close": 52.67, "volume": 3249001.0}, {"date": "2026-03-25", "close": 51.33, "volume": 2867242.0}, {"date": "2026-03-26", "close": 48.02, "volume": 3347934.0}, {"date": "2026-03-27", "close": 46.69, "volume": 4807725.0}, {"date": "2026-03-30", "close": 47.99, "volume": 3474974.0}, {"date": "2026-03-31", "close": 50.66, "volume": 4200102.0}, {"date": "2026-04-01", "close": 50.56, "volume": 2978190.0}, {"date": "2026-04-02", "close": 50.35, "volume": 2394928.0}, {"date": "2026-04-06", "close": 53.03, "volume": 3473849.0}, {"date": "2026-04-07", "close": 53.03, "volume": 4403300.0}, {"date": "2026-04-08", "close": 55.5, "volume": 4407548.0}, {"date": "2026-04-09", "close": 55.85, "volume": 3357940.0}, {"date": "2026-04-10", "close": 55.88, "volume": 2422993.0}, {"date": "2026-04-13", "close": 52.86, "volume": 6429181.0}, {"date": "2026-04-14", "close": 52.11, "volume": 6038496.0}, {"date": "2026-04-15", "close": 51.72, "volume": 3916879.0}, {"date": "2026-04-16", "close": 50.6, "volume": 5491563.0}, {"date": "2026-04-17", "close": 53.44, "volume": 5945074.0}, {"date": "2026-04-20", "close": 54.62, "volume": 4077712.0}, {"date": "2026-04-21", "close": 53.63, "volume": 4976422.0}, {"date": "2026-04-22", "close": 56.07, "volume": 3976940.0}, {"date": "2026-04-23", "close": 54.54, "volume": 3312673.0}, {"date": "2026-04-24", "close": 57.44, "volume": 3880626.0}, {"date": "2026-04-27", "close": 57.38, "volume": 3457423.0}, {"date": "2026-04-28", "close": 55.38, "volume": 3502627.0}, {"date": "2026-04-29", "close": 55.34, "volume": 2626823.0}, {"date": "2026-04-30", "close": 57.51, "volume": 3280040.0}, {"date": "2026-05-01", "close": 56.95, "volume": 3241362.0}, {"date": "2026-05-04", "close": 56.84, "volume": 4138520.0}, {"date": "2026-05-05", "close": 57.17, "volume": 4526905.0}, {"date": "2026-05-06", "close": 59.06, "volume": 9973768.0}, {"date": "2026-05-07", "close": 53.54, "volume": 12790850.0}, {"date": "2026-05-08", "close": 52.71, "volume": 5805183.0}, {"date": "2026-05-11", "close": 51.13, "volume": 4448875.0}, {"date": "2026-05-12", "close": 50.68, "volume": 4971643.0}, {"date": "2026-05-13", "close": 48.4, "volume": 3310660.0}, {"date": "2026-05-14", "close": 50.0, "volume": 4154091.0}, {"date": "2026-05-15", "close": 51.01, "volume": 3548480.0}, {"date": "2026-05-18", "close": 52.74, "volume": 4311122.0}, {"date": "2026-05-19", "close": 52.77, "volume": 3791166.0}, {"date": "2026-05-20", "close": 55.11, "volume": 3833329.0}, {"date": "2026-05-21", "close": 53.46, "volume": 3576689.0}, {"date": "2026-05-22", "close": 52.12, "volume": 2878415.0}, {"date": "2026-05-26", "close": 53.57, "volume": 3195895.0}, {"date": "2026-05-27", "close": 55.91, "volume": 3849496.0}, {"date": "2026-05-28", "close": 56.56, "volume": 2786461.0}, {"date": "2026-05-29", "close": 58.0, "volume": 3801533.0}, {"date": "2026-06-01", "close": 58.89, "volume": 2954051.0}, {"date": "2026-06-02", "close": 57.86, "volume": 2492478.0}, {"date": "2026-06-03", "close": 56.6, "volume": 2845908.0}, {"date": "2026-06-04", "close": 55.92, "volume": 3373152.0}, {"date": "2026-06-05", "close": 55.52, "volume": 2349590.0}, {"date": "2026-06-08", "close": 56.25, "volume": 2242906.0}, {"date": "2026-06-09", "close": 57.79, "volume": 3415827.0}, {"date": "2026-06-10", "close": 60.28, "volume": 6705235.0}, {"date": "2026-06-11", "close": 65.03, "volume": 5956374.0}, {"date": "2026-06-12", "close": 65.89, "volume": 4832899.0}, {"date": "2026-06-15", "close": 66.51, "volume": 3794309.0}, {"date": "2026-06-16", "close": 66.03, "volume": 2805718.0}, {"date": "2026-06-17", "close": 65.72, "volume": 2992270.0}, {"date": "2026-06-18", "close": 70.72, "volume": 5781660.0}, {"date": "2026-06-22", "close": 67.03, "volume": 3424362.0}, {"date": "2026-06-23", "close": 67.44, "volume": 2406920.0}, {"date": "2026-06-24", "close": 67.15, "volume": 2871759.0}, {"date": "2026-06-25", "close": 66.6, "volume": 3698770.0}, {"date": "2026-06-26", "close": 71.85, "volume": 5302413.0}, {"date": "2026-06-29", "close": 71.69, "volume": 3631229.0}, {"date": "2026-06-30", "close": 71.81, "volume": 2645099.0}, {"date": "2026-07-01", "close": 73.31, "volume": 2849394.0}, {"date": "2026-07-02", "close": 72.16, "volume": 3092693.0}, {"date": "2026-07-06", "close": 68.09, "volume": 3390564.0}, {"date": "2026-07-07", "close": 66.28, "volume": 3374465.0}, {"date": "2026-07-08", "close": 64.93, "volume": 3641541.0}, {"date": "2026-07-09", "close": 65.64, "volume": 3120782.0}, {"date": "2026-07-10", "close": 67.56, "volume": 2051296.0}, {"date": "2026-07-13", "close": 66.46, "volume": 2576044.0}, {"date": "2026-07-14", "close": 64.05, "volume": 2858548.0}, {"date": "2026-07-15", "close": 63.86, "volume": 2850270.0}, {"date": "2026-07-16", "close": 65.35, "volume": 1765274.0}, {"date": "2026-07-17", "close": 68.36, "volume": 3063557.0}, {"date": "2026-07-20", "close": 66.25, "volume": 2450387.0}, {"date": "2026-07-21", "close": 66.13, "volume": 2430773.0}, {"date": "2026-07-22", "close": 64.95, "volume": 1858892.0}, {"date": "2026-07-23", "close": 63.99, "volume": 1639862.0}, {"date": "2026-07-24", "close": 64.0, "volume": 1591109.0}, {"date": "2026-07-27", "close": 65.7, "volume": 3055676.0}, {"date": "2026-07-28", "close": 64.67, "volume": 2383600.0}, {"date": "2026-07-29", "close": 64.61, "volume": 3483862.0}, {"date": "2026-07-30", "close": 65.43, "volume": 2170729.0}, {"date": "2026-07-31", "close": 65.83, "volume": 2004143.0}, {"date": "2026-08-03", "close": 64.98, "volume": 3119200.0}, {"date": "2026-08-04", "close": 64.11, "volume": 3575488.0}, {"date": "2026-08-05", "close": 65.67, "volume": 3876506.0}, {"date": "2026-08-06", "close": 53.33, "volume": 16104050.0}, {"date": "2026-08-07", "close": 53.01, "volume": 7219824.0}, {"date": "2026-08-10", "close": 51.29, "volume": 5334873.0}, {"date": "2026-08-11", "close": 49.57, "volume": 4461315.0}, {"date": "2026-08-12", "close": 51.02, "volume": 4291379.0}, {"date": "2026-08-13", "close": 51.13, "volume": 3539732.0}], "refreshing": true}