{"ticker": "BRE", "overview": {"name": "Brazilian Rare Earths Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BRE", "has_prices": true, "as_of": "2026-09-07", "last": 3.66, "prev_close": 3.5, "change": 0.16000000000000014, "change_pct": 0.045714285714285756, "session_volume": 748759.0, "vwap_5": 3.6538733075552945, "vwap_20": 4.101385265530589, "vwap_60": 4.223597652870779, "vwap_250": 4.66940777170867, "high_52w": 6.61, "low_52w": 3.48, "avg_volume_20": 724381.7, "sessions": 400, "market_cap": {"value": 991391840.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129847", "src": "ASX", "ticker": "BRE", "cik": "", "company": "Brazilian Rare Earths Limited", "company_raw": "Brazilian Rare Earths Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BRE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129847", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASXSH-03125787", "src": "ASX", "ticker": "BRE", "cik": "", "company": "Brazilian Rare Earths Limited", "company_raw": "Brazilian Rare Earths Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Regal Partners Funds Management Pty Ltd and its drops below 5% of BRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125787", "trade_date": "", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX3Y-03108314-1", "src": "ASX", "ticker": "BRE", "cik": "", "company": "Brazilian Rare Earths Limited", "company_raw": "Brazilian Rare Earths Limited", "who": "Bernardo Sanchez Agapito da Veiga", "who_key": "Bernardo Sanchez Agapito da Veiga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Bernardo Sanchez Agapito da Veiga lodges a filing in BRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108314", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "BRAZILIAN RARE EARTHS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.01, "notice_date": "2026-08-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117173-6A1336981", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BERNARDO SANCHEZ AGAPITO DA VEIGA", "notice_type": "3Y", "direct_shares": 13980345.0, "indirect_shares": 1147475.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The Shares are registered in the name of DTQ (BVI) Limited, an entity controlled by Mr da", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108314-6A1332690", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Noyrez", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125787-6A1340156", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/bre", "needs_ocr": 0}], "directors": [{"name": "BERNARDO SANCHEZ AGAPITO DA VEIGA", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Eric Noyrez", "first_seen": "2024-06-02", "last_seen": "2024-06-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Progress Report", "title": "Monte Alto Indicated Ultra-High-Grade Resource Grows 41%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152731-6A1351196"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150392-6A1350119"}, {"date": "2026-09-29", "form": "Progress Report", "title": "New High-Grade Discovery Expands Sulista Rare Earth District", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141847-6A1346553"}, {"date": "2026-09-10", "form": "Company Administration", "title": "ATO Confirms Tax Treatment of Alurion Resources Demerger", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134416-6A1343348"}, {"date": "2026-09-07", "form": "Progress Report", "title": "BRE Commissions Pilot Plant and Secures Stage II Co-Funding", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132977-6A1342718"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128156-6A1340885"}, {"date": "2026-08-25", "form": "Progress Report", "title": "Ultra-High-Grade Drilling Materially Expands Monte Alto", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126072-6A1340288"}], "performance": {"ticker": "BRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-12-21", "close": 1.6, "volume": 1822996.0}, {"date": "2023-12-22", "close": 1.8, "volume": 700704.0}, {"date": "2023-12-27", "close": 1.88, "volume": 1532688.0}, {"date": "2023-12-28", "close": 1.86, "volume": 260698.0}, {"date": "2023-12-29", "close": 1.91, "volume": 216075.0}, {"date": "2024-01-02", "close": 1.89, "volume": 112188.0}, {"date": "2024-01-03", "close": 1.81, "volume": 95760.0}, {"date": "2024-01-04", "close": 1.705, "volume": 320679.0}, {"date": "2024-01-05", "close": 1.7, "volume": 228629.0}, {"date": "2024-01-08", "close": 1.71, "volume": 140448.0}, {"date": "2024-01-09", "close": 1.68, "volume": 53821.0}, {"date": "2024-01-10", "close": 1.69, "volume": 245490.0}, {"date": "2024-01-11", "close": 1.68, "volume": 65047.0}, {"date": "2024-01-12", "close": 1.71, "volume": 123823.0}, {"date": "2024-01-15", "close": 1.72, "volume": 55383.0}, {"date": "2024-01-16", "close": 1.67, "volume": 74569.0}, {"date": "2024-01-17", "close": 1.665, "volume": 80544.0}, {"date": "2024-01-18", "close": 1.625, "volume": 315488.0}, {"date": "2024-01-19", "close": 1.635, "volume": 222086.0}, {"date": "2024-01-22", "close": 1.6, "volume": 109551.0}, {"date": "2024-01-23", "close": 1.52, "volume": 342603.0}, {"date": "2024-01-24", "close": 1.52, "volume": 49082.0}, {"date": "2024-01-25", "close": 1.6, "volume": 61352.0}, {"date": "2024-01-29", "close": 1.66, "volume": 142097.0}, {"date": "2024-02-01", "close": 1.7, "volume": 1381164.0}, {"date": "2024-02-02", "close": 1.705, "volume": 300648.0}, {"date": "2024-02-05", "close": 1.69, "volume": 276591.0}, {"date": "2024-02-06", "close": 1.7, "volume": 380053.0}, {"date": "2024-02-07", "close": 1.745, "volume": 196381.0}, {"date": "2024-02-08", "close": 1.78, "volume": 193323.0}, {"date": "2024-02-09", "close": 1.865, "volume": 265280.0}, {"date": "2024-02-12", "close": 1.95, "volume": 820431.0}, {"date": "2024-02-13", "close": 2.17, "volume": 579986.0}, {"date": "2024-02-14", "close": 2.19, "volume": 210722.0}, {"date": "2024-02-15", "close": 2.34, "volume": 470559.0}, {"date": "2024-02-16", "close": 2.37, "volume": 419274.0}, {"date": "2024-02-19", "close": 2.59, "volume": 356230.0}, {"date": "2024-02-20", "close": 2.69, "volume": 280626.0}, {"date": "2024-02-21", "close": 2.79, "volume": 531748.0}, {"date": "2024-02-22", "close": 2.5, "volume": 409148.0}, {"date": "2024-02-23", "close": 2.59, "volume": 403355.0}, {"date": "2024-02-26", "close": 2.49, "volume": 231786.0}, {"date": "2024-02-27", "close": 2.62, "volume": 127616.0}, {"date": "2024-02-28", "close": 2.8, "volume": 451380.0}, {"date": "2024-02-29", "close": 2.9, "volume": 337660.0}, {"date": "2024-03-01", "close": 2.79, "volume": 138781.0}, {"date": "2024-03-04", "close": 2.73, "volume": 82846.0}, {"date": "2024-03-05", "close": 2.6, "volume": 109911.0}, {"date": "2024-03-06", "close": 2.51, "volume": 276908.0}, {"date": "2024-03-07", "close": 2.61, "volume": 222343.0}, {"date": "2024-03-08", "close": 2.67, "volume": 902339.0}, {"date": "2024-03-11", "close": 2.62, "volume": 68236.0}, {"date": "2024-03-12", "close": 2.65, "volume": 34269.0}, {"date": "2024-03-13", "close": 2.6, "volume": 109143.0}, {"date": "2024-03-14", "close": 2.56, "volume": 62279.0}, {"date": "2024-03-15", "close": 2.5, "volume": 108265.0}, {"date": "2024-03-18", "close": 2.5, "volume": 144215.0}, {"date": "2024-03-19", "close": 2.4, "volume": 200830.0}, {"date": "2024-03-20", "close": 2.38, "volume": 120227.0}, {"date": "2024-03-21", "close": 2.51, "volume": 15193.0}, {"date": "2024-03-22", "close": 2.5, "volume": 35689.0}, {"date": "2024-03-25", "close": 2.63, "volume": 748215.0}, {"date": "2024-03-26", "close": 2.58, "volume": 471294.0}, {"date": "2024-03-27", "close": 2.53, "volume": 118253.0}, {"date": "2024-03-28", "close": 2.46, "volume": 66596.0}, {"date": "2024-04-02", "close": 2.39, "volume": 26963.0}, {"date": "2024-04-03", "close": 2.43, "volume": 43590.0}, {"date": "2024-04-04", "close": 2.45, "volume": 38954.0}, {"date": "2024-04-05", "close": 2.55, "volume": 45404.0}, {"date": "2024-04-08", "close": 2.64, "volume": 57037.0}, {"date": "2024-04-09", "close": 2.65, "volume": 141618.0}, {"date": "2024-04-10", "close": 2.75, "volume": 113417.0}, {"date": "2024-04-11", "close": 2.81, "volume": 142852.0}, {"date": "2024-04-12", "close": 2.84, "volume": 98952.0}, {"date": "2024-04-15", "close": 2.86, "volume": 218978.0}, {"date": "2024-04-16", "close": 2.8, "volume": 174300.0}, {"date": "2024-04-17", "close": 2.87, "volume": 75216.0}, {"date": "2024-04-18", "close": 2.99, "volume": 317532.0}, {"date": "2024-04-19", "close": 2.81, "volume": 179341.0}, {"date": "2024-04-22", "close": 2.97, "volume": 108667.0}, {"date": "2024-04-23", "close": 2.94, "volume": 265686.0}, {"date": "2024-04-24", "close": 3.0, "volume": 83635.0}, {"date": "2024-04-26", "close": 2.83, "volume": 44606.0}, {"date": "2024-04-29", "close": 2.82, "volume": 126236.0}, {"date": "2024-04-30", "close": 2.99, "volume": 134380.0}, {"date": "2024-05-01", "close": 2.81, "volume": 48499.0}, {"date": "2024-05-02", "close": 2.88, "volume": 206225.0}, {"date": "2024-05-03", "close": 3.21, "volume": 272070.0}, {"date": "2024-05-06", "close": 3.22, "volume": 129561.0}, {"date": "2024-05-07", "close": 3.18, "volume": 57484.0}, {"date": "2024-05-08", "close": 3.14, "volume": 46534.0}, {"date": "2024-05-09", "close": 3.05, "volume": 137321.0}, {"date": "2024-05-10", "close": 3.06, "volume": 78380.0}, {"date": "2024-05-13", "close": 3.1, "volume": 34121.0}, {"date": "2024-05-14", "close": 3.02, "volume": 54050.0}, {"date": "2024-05-15", "close": 3.0, "volume": 123895.0}, {"date": "2024-05-16", "close": 3.0, "volume": 75861.0}, {"date": "2024-05-17", "close": 2.99, "volume": 59720.0}, {"date": "2024-05-20", "close": 2.87, "volume": 54480.0}, {"date": "2024-05-21", "close": 2.8, "volume": 148093.0}, {"date": "2024-05-22", "close": 2.98, "volume": 82463.0}, {"date": "2024-05-23", "close": 2.77, "volume": 166810.0}, {"date": "2024-05-24", "close": 2.8, "volume": 45111.0}, {"date": "2024-05-27", "close": 2.72, "volume": 58076.0}, {"date": "2024-05-28", "close": 2.8, "volume": 15113.0}, {"date": "2024-05-29", "close": 3.05, "volume": 270238.0}, {"date": "2024-05-30", "close": 3.22, "volume": 1326659.0}, {"date": "2024-05-31", "close": 3.25, "volume": 190601.0}, {"date": "2024-06-03", "close": 3.26, "volume": 94054.0}, {"date": "2024-06-04", "close": 3.09, "volume": 95050.0}, {"date": "2024-06-05", "close": 3.26, "volume": 121853.0}, {"date": "2024-06-06", "close": 3.61, "volume": 716205.0}, {"date": "2024-06-07", "close": 3.7, "volume": 490224.0}, {"date": "2024-06-11", "close": 3.65, "volume": 147488.0}, {"date": "2024-06-13", "close": 3.25, "volume": 926698.0}, {"date": "2024-06-14", "close": 3.25, "volume": 212751.0}, {"date": "2024-06-17", "close": 3.2, "volume": 104782.0}, {"date": "2024-06-18", "close": 3.18, "volume": 160971.0}, {"date": "2024-06-19", "close": 3.18, "volume": 88594.0}, {"date": "2024-06-20", "close": 3.19, "volume": 109621.0}, {"date": "2024-06-21", "close": 3.09, "volume": 192284.0}, {"date": "2024-06-24", "close": 2.76, "volume": 302994.0}, {"date": "2024-06-25", "close": 2.9, "volume": 212655.0}, {"date": "2024-06-26", "close": 2.85, "volume": 200540.0}, {"date": "2024-06-27", "close": 2.82, "volume": 151195.0}, {"date": "2024-06-28", "close": 2.86, "volume": 1638819.0}, {"date": "2024-07-01", "close": 2.91, "volume": 135431.0}, {"date": "2024-07-02", "close": 2.95, "volume": 138048.0}, {"date": "2024-07-03", "close": 2.94, "volume": 87742.0}, {"date": "2024-07-04", "close": 3.12, "volume": 187312.0}, {"date": "2024-07-05", "close": 3.1, "volume": 131898.0}, {"date": "2024-07-08", "close": 3.1, "volume": 101186.0}, {"date": "2024-07-09", "close": 3.03, "volume": 47001.0}, {"date": "2024-07-10", "close": 2.96, "volume": 203943.0}, {"date": "2024-07-11", "close": 2.92, "volume": 128018.0}, {"date": "2024-07-12", "close": 2.95, "volume": 159633.0}, {"date": "2024-07-15", "close": 3.13, "volume": 299379.0}, {"date": "2024-07-16", "close": 3.08, "volume": 226687.0}, {"date": "2024-07-17", "close": 3.08, "volume": 94204.0}, {"date": "2024-07-18", "close": 2.98, "volume": 176829.0}, {"date": "2024-07-19", "close": 2.88, "volume": 436363.0}, {"date": "2024-07-22", "close": 2.85, "volume": 347977.0}, {"date": "2024-07-23", "close": 2.84, "volume": 113818.0}, {"date": "2024-07-24", "close": 2.89, "volume": 135925.0}, {"date": "2024-07-25", "close": 2.74, "volume": 428279.0}, {"date": "2024-07-26", "close": 2.65, "volume": 184582.0}, {"date": "2024-07-29", "close": 2.72, "volume": 42848.0}, {"date": "2024-07-30", "close": 2.6, "volume": 58206.0}, {"date": "2024-07-31", "close": 2.53, "volume": 1516998.0}, {"date": "2024-08-01", "close": 2.47, "volume": 424904.0}, {"date": "2024-08-02", "close": 2.37, "volume": 255207.0}, {"date": "2024-08-05", "close": 2.23, "volume": 401682.0}, {"date": "2024-08-06", "close": 2.26, "volume": 143445.0}, {"date": "2024-08-07", "close": 2.3, "volume": 154528.0}, {"date": "2024-08-08", "close": 2.28, "volume": 93565.0}, {"date": "2024-08-09", "close": 2.36, "volume": 146213.0}, {"date": "2024-08-12", "close": 2.34, "volume": 125300.0}, {"date": "2024-08-13", "close": 2.24, "volume": 204625.0}, {"date": "2024-08-14", "close": 2.32, "volume": 66653.0}, {"date": "2024-08-15", "close": 2.26, "volume": 296536.0}, {"date": "2024-08-16", "close": 2.23, "volume": 241404.0}, {"date": "2024-08-19", "close": 2.28, "volume": 167846.0}, {"date": "2024-08-20", "close": 2.35, "volume": 234441.0}, {"date": "2024-08-21", "close": 2.45, "volume": 193641.0}, {"date": "2024-08-22", "close": 2.37, "volume": 195938.0}, {"date": "2024-08-23", "close": 2.45, "volume": 387111.0}, {"date": "2024-08-26", "close": 2.64, "volume": 426835.0}, {"date": "2024-08-27", "close": 2.6, "volume": 250453.0}, {"date": "2024-08-28", "close": 2.66, "volume": 59298.0}, {"date": "2024-08-29", "close": 2.6, "volume": 89952.0}, {"date": "2024-08-30", "close": 2.8, "volume": 279577.0}, {"date": "2024-09-02", "close": 2.75, "volume": 96138.0}, {"date": "2024-09-03", "close": 2.77, "volume": 95921.0}, {"date": "2024-09-04", "close": 2.74, "volume": 90904.0}, {"date": "2024-09-05", "close": 2.61, "volume": 152244.0}, {"date": "2024-09-06", "close": 2.58, "volume": 121262.0}, {"date": "2024-09-09", "close": 2.54, "volume": 549615.0}, {"date": "2024-09-10", "close": 2.48, "volume": 51535.0}, {"date": "2024-09-11", "close": 2.57, "volume": 124240.0}, {"date": "2024-09-12", "close": 2.6, "volume": 27498.0}, {"date": "2024-09-13", "close": 2.68, "volume": 1696079.0}, {"date": "2024-09-16", "close": 2.75, "volume": 60904.0}, {"date": "2024-09-17", "close": 2.7, "volume": 72432.0}, {"date": "2024-09-18", "close": 2.64, "volume": 38340.0}, {"date": "2024-09-19", "close": 2.65, "volume": 128666.0}, {"date": "2024-09-20", "close": 2.52, "volume": 55943.0}, {"date": "2024-09-23", "close": 2.67, "volume": 677775.0}, {"date": "2024-09-24", "close": 2.68, "volume": 147857.0}, {"date": "2024-09-25", "close": 2.66, "volume": 119746.0}, {"date": "2024-09-26", "close": 2.71, "volume": 25020.0}, {"date": "2024-09-27", "close": 2.71, "volume": 67025.0}, {"date": "2024-09-30", "close": 2.83, "volume": 95657.0}, {"date": "2024-10-01", "close": 2.89, "volume": 61175.0}, {"date": "2024-10-02", "close": 2.73, "volume": 83712.0}, {"date": "2024-10-03", "close": 2.64, "volume": 75767.0}, {"date": "2024-10-04", "close": 2.53, "volume": 118279.0}, {"date": "2024-10-07", "close": 2.59, "volume": 37669.0}, {"date": "2024-10-08", "close": 2.6, "volume": 187624.0}, {"date": "2024-10-09", "close": 2.6, "volume": 76015.0}, {"date": "2024-10-10", "close": 2.65, "volume": 151214.0}, {"date": "2024-10-11", "close": 2.61, "volume": 158100.0}, {"date": "2024-10-14", "close": 2.65, "volume": 189115.0}, {"date": "2024-10-15", "close": 2.64, "volume": 59759.0}, {"date": "2024-10-16", "close": 2.7, "volume": 71675.0}, {"date": "2024-10-17", "close": 2.53, "volume": 158995.0}, {"date": "2024-10-18", "close": 2.5, "volume": 793165.0}, {"date": "2024-10-21", "close": 2.44, "volume": 35666.0}, {"date": "2024-10-22", "close": 2.42, "volume": 52450.0}, {"date": "2024-10-23", "close": 2.49, "volume": 235706.0}, {"date": "2024-10-24", "close": 2.43, "volume": 109447.0}, {"date": "2024-10-25", "close": 2.5, "volume": 50708.0}, {"date": "2024-10-28", "close": 2.57, "volume": 215345.0}, {"date": "2024-10-29", "close": 2.52, "volume": 59940.0}, {"date": "2024-10-30", "close": 2.62, "volume": 66832.0}, {"date": "2024-10-31", "close": 2.67, "volume": 176324.0}, {"date": "2024-11-01", "close": 2.78, "volume": 132891.0}, {"date": "2024-11-04", "close": 2.99, "volume": 286985.0}, {"date": "2024-11-05", "close": 3.0, "volume": 142239.0}, {"date": "2024-11-06", "close": 3.03, "volume": 98644.0}, {"date": "2024-11-07", "close": 2.88, "volume": 140489.0}, {"date": "2024-11-08", "close": 2.92, "volume": 304211.0}, {"date": "2024-11-11", "close": 2.95, "volume": 57664.0}, {"date": "2024-11-12", "close": 2.86, "volume": 229277.0}, {"date": "2024-11-13", "close": 2.97, "volume": 623988.0}, {"date": "2024-11-14", "close": 2.82, "volume": 121194.0}, {"date": "2024-11-15", "close": 2.82, "volume": 48603.0}, {"date": "2024-11-18", "close": 2.79, "volume": 28582.0}, {"date": "2024-11-19", "close": 2.6, "volume": 214672.0}, {"date": "2024-11-20", "close": 2.6, "volume": 83415.0}, {"date": "2024-11-21", "close": 2.61, "volume": 149567.0}, {"date": "2024-11-22", "close": 2.47, "volume": 117281.0}, {"date": "2024-11-25", "close": 2.45, "volume": 249936.0}, {"date": "2024-11-26", "close": 2.3, "volume": 183546.0}, {"date": "2024-11-27", "close": 2.25, "volume": 114788.0}, {"date": "2024-11-28", "close": 2.19, "volume": 327780.0}, {"date": "2024-11-29", "close": 2.3, "volume": 131880.0}, {"date": "2024-12-02", "close": 2.54, "volume": 130127.0}, {"date": "2024-12-03", "close": 2.52, "volume": 187200.0}, {"date": "2024-12-04", "close": 2.4, "volume": 103100.0}, {"date": "2024-12-05", "close": 2.28, "volume": 135004.0}, {"date": "2024-12-06", "close": 2.36, "volume": 148659.0}, {"date": "2024-12-09", "close": 2.23, "volume": 331436.0}, {"date": "2024-12-10", "close": 2.11, "volume": 386386.0}, {"date": "2024-12-11", "close": 2.37, "volume": 830371.0}, {"date": "2024-12-12", "close": 2.3, "volume": 79249.0}, {"date": "2024-12-13", "close": 2.25, "volume": 241497.0}, {"date": "2024-12-16", "close": 2.11, "volume": 477532.0}, {"date": "2024-12-17", "close": 2.2, "volume": 1024037.0}, {"date": "2024-12-18", "close": 2.24, "volume": 256237.0}, {"date": "2024-12-19", "close": 2.33, "volume": 62512.0}, {"date": "2024-12-20", "close": 2.22, "volume": 303137.0}, {"date": "2024-12-23", "close": 2.08, "volume": 110446.0}, {"date": "2024-12-24", "close": 2.16, "volume": 7706.0}, {"date": "2024-12-27", "close": 2.22, "volume": 42382.0}, {"date": "2024-12-30", "close": 2.27, "volume": 67795.0}, {"date": "2024-12-31", "close": 2.36, "volume": 59888.0}, {"date": "2025-01-02", "close": 2.3, "volume": 41530.0}, {"date": "2025-01-03", "close": 2.3, "volume": 43718.0}, {"date": "2025-01-06", "close": 2.36, "volume": 73190.0}, {"date": "2025-01-07", "close": 2.48, "volume": 172268.0}, {"date": "2025-01-08", "close": 2.48, "volume": 112194.0}, {"date": "2025-01-09", "close": 2.55, "volume": 146654.0}, {"date": "2025-01-10", "close": 2.55, "volume": 84484.0}, {"date": "2025-01-13", "close": 2.48, "volume": 176594.0}, {"date": "2025-01-14", "close": 2.48, "volume": 31090.0}, {"date": "2025-01-15", "close": 2.5, "volume": 53417.0}, {"date": "2025-01-16", "close": 2.47, "volume": 61373.0}, {"date": "2025-01-17", "close": 2.47, "volume": 102349.0}, {"date": "2025-01-20", "close": 2.4, "volume": 350745.0}, {"date": "2025-01-21", "close": 2.28, "volume": 553145.0}, {"date": "2025-01-22", "close": 2.4, "volume": 179729.0}, {"date": "2025-01-23", "close": 2.26, "volume": 200192.0}, {"date": "2025-01-24", "close": 2.36, "volume": 144184.0}, {"date": "2025-01-28", "close": 2.27, "volume": 138894.0}, {"date": "2025-01-29", "close": 2.26, "volume": 104643.0}, {"date": "2025-01-30", "close": 2.14, "volume": 215620.0}, {"date": "2025-01-31", "close": 2.17, "volume": 42435.0}, {"date": "2025-02-03", "close": 2.2, "volume": 186199.0}, {"date": "2025-02-04", "close": 2.1, "volume": 320481.0}, {"date": "2025-02-05", "close": 2.27, "volume": 191634.0}, {"date": "2025-02-06", "close": 2.23, "volume": 11664.0}, {"date": "2025-02-07", "close": 2.27, "volume": 45597.0}, {"date": "2025-02-10", "close": 2.15, "volume": 186881.0}, {"date": "2025-02-11", "close": 2.03, "volume": 120864.0}, {"date": "2025-02-12", "close": 2.1, "volume": 54173.0}, {"date": "2025-02-13", "close": 2.06, "volume": 104635.0}, {"date": "2025-02-14", "close": 2.0, "volume": 83792.0}, {"date": "2025-02-17", "close": 1.95, "volume": 145519.0}, {"date": "2025-02-18", "close": 1.97, "volume": 78239.0}, {"date": "2025-02-19", "close": 1.92, "volume": 589567.0}, {"date": "2025-02-20", "close": 2.08, "volume": 79173.0}, {"date": "2025-02-21", "close": 1.97, "volume": 61867.0}, {"date": "2025-02-24", "close": 1.86, "volume": 73061.0}, {"date": "2025-02-25", "close": 1.87, "volume": 102406.0}, {"date": "2025-02-26", "close": 1.81, "volume": 49996.0}, {"date": "2025-02-27", "close": 1.89, "volume": 44807.0}, {"date": "2025-02-28", "close": 1.85, "volume": 54672.0}, {"date": "2025-03-03", "close": 1.805, "volume": 105602.0}, {"date": "2025-03-04", "close": 1.67, "volume": 191238.0}, {"date": "2025-03-05", "close": 1.635, "volume": 56709.0}, {"date": "2025-03-06", "close": 1.885, "volume": 208756.0}, {"date": "2025-03-07", "close": 1.945, "volume": 70743.0}, {"date": "2025-03-10", "close": 1.785, "volume": 337818.0}, {"date": "2025-03-11", "close": 1.76, "volume": 250953.0}, {"date": "2025-03-12", "close": 1.7, "volume": 295936.0}, {"date": "2025-03-13", "close": 1.71, "volume": 1174932.0}, {"date": "2025-03-14", "close": 1.73, "volume": 77818.0}, {"date": "2025-03-17", "close": 1.87, "volume": 1548806.0}, {"date": "2025-03-18", "close": 1.81, "volume": 104727.0}, {"date": "2025-03-19", "close": 1.8, "volume": 68206.0}, {"date": "2025-03-20", "close": 1.81, "volume": 28796.0}, {"date": "2025-03-21", "close": 1.81, "volume": 87708.0}, {"date": "2025-03-24", "close": 1.695, "volume": 180783.0}, {"date": "2025-03-25", "close": 1.72, "volume": 63585.0}, {"date": "2025-03-26", "close": 1.76, "volume": 595163.0}, {"date": "2025-03-27", "close": 1.7, "volume": 211970.0}, {"date": "2025-03-28", "close": 1.75, "volume": 85431.0}, {"date": "2025-03-31", "close": 1.755, "volume": 174222.0}, {"date": "2025-04-01", "close": 1.95, "volume": 101438.0}, {"date": "2025-04-02", "close": 1.795, "volume": 131187.0}, {"date": "2025-04-03", "close": 1.72, "volume": 209331.0}, {"date": "2025-04-04", "close": 1.69, "volume": 135229.0}, {"date": "2025-04-07", "close": 1.72, "volume": 182729.0}, {"date": "2025-04-08", "close": 1.82, "volume": 134497.0}, {"date": "2025-04-09", "close": 1.73, "volume": 70074.0}, {"date": "2025-04-10", "close": 1.735, "volume": 38254.0}, {"date": "2025-04-11", "close": 1.78, "volume": 34938.0}, {"date": "2025-04-14", "close": 1.93, "volume": 116963.0}, {"date": "2025-04-15", "close": 2.23, "volume": 498885.0}, {"date": "2025-04-16", "close": 2.39, "volume": 229614.0}, {"date": "2025-04-17", "close": 2.3, "volume": 243462.0}, {"date": "2025-04-22", "close": 2.15, "volume": 243130.0}, {"date": "2025-04-23", "close": 2.15, "volume": 39924.0}, {"date": "2025-04-24", "close": 2.05, "volume": 84141.0}, {"date": "2025-04-28", "close": 2.12, "volume": 189965.0}, {"date": "2025-04-29", "close": 2.22, "volume": 94089.0}, {"date": "2025-04-30", "close": 2.25, "volume": 44401.0}, {"date": "2025-05-01", "close": 2.2, "volume": 50588.0}, {"date": "2025-05-02", "close": 2.26, "volume": 115093.0}, {"date": "2025-05-05", "close": 2.24, "volume": 172033.0}, {"date": "2025-05-06", "close": 2.16, "volume": 77361.0}, {"date": "2025-05-07", "close": 2.05, "volume": 60532.0}, {"date": "2025-05-08", "close": 1.97, "volume": 111928.0}, {"date": "2025-05-09", "close": 2.05, "volume": 176611.0}, {"date": "2025-05-12", "close": 2.02, "volume": 97148.0}, {"date": "2025-05-13", "close": 2.0, "volume": 97071.0}, {"date": "2025-05-14", "close": 1.93, "volume": 97134.0}, {"date": "2025-05-15", "close": 1.88, "volume": 32035.0}, {"date": "2025-05-16", "close": 1.95, "volume": 48990.0}, {"date": "2025-05-19", "close": 1.88, "volume": 22019.0}, {"date": "2025-05-20", "close": 1.9, "volume": 25169.0}, {"date": "2025-05-21", "close": 1.94, "volume": 37809.0}, {"date": "2025-05-22", "close": 1.91, "volume": 79584.0}, {"date": "2025-05-23", "close": 1.95, "volume": 2977.0}, {"date": "2025-05-26", "close": 2.1, "volume": 578068.0}, {"date": "2025-05-27", "close": 2.0, "volume": 217061.0}, {"date": "2025-05-28", "close": 1.91, "volume": 43469.0}, {"date": "2025-05-29", "close": 2.0, "volume": 55345.0}, {"date": "2025-05-30", "close": 1.99, "volume": 120052.0}, {"date": "2025-06-02", "close": 2.0, "volume": 102478.0}, {"date": "2025-06-03", "close": 1.95, "volume": 172392.0}, {"date": "2025-06-04", "close": 1.92, "volume": 68720.0}, {"date": "2025-06-05", "close": 1.87, "volume": 148832.0}, {"date": "2025-06-06", "close": 2.0, "volume": 445621.0}, {"date": "2025-06-10", "close": 2.0, "volume": 163141.0}, {"date": "2025-06-11", "close": 2.14, "volume": 480984.0}, {"date": "2025-06-12", "close": 2.22, "volume": 369900.0}, {"date": "2025-06-13", "close": 2.26, "volume": 573107.0}, {"date": "2025-06-16", "close": 2.25, "volume": 216784.0}, {"date": "2025-06-17", "close": 2.35, "volume": 419661.0}, {"date": "2025-06-18", "close": 2.42, "volume": 372284.0}, {"date": "2025-06-19", "close": 2.3, "volume": 181887.0}, {"date": "2025-06-20", "close": 2.24, "volume": 57813.0}, {"date": "2025-06-23", "close": 2.36, "volume": 127777.0}, {"date": "2025-06-24", "close": 2.25, "volume": 112033.0}, {"date": "2025-06-25", "close": 2.24, "volume": 154402.0}, {"date": "2025-06-26", "close": 2.42, "volume": 181982.0}, {"date": "2025-06-27", "close": 2.4, "volume": 260904.0}, {"date": "2025-06-30", "close": 2.44, "volume": 88749.0}, {"date": "2025-07-01", "close": 2.27, "volume": 219638.0}, {"date": "2025-07-02", "close": 2.3, "volume": 182283.0}, {"date": "2025-07-03", "close": 2.22, "volume": 83125.0}, {"date": "2025-07-04", "close": 2.15, "volume": 140079.0}, {"date": "2025-07-07", "close": 2.24, "volume": 81084.0}, {"date": "2025-07-08", "close": 2.4, "volume": 191192.0}, {"date": "2025-07-09", "close": 2.4, "volume": 151897.0}, {"date": "2025-07-10", "close": 2.35, "volume": 62626.0}, {"date": "2025-07-11", "close": 2.45, "volume": 636860.0}, {"date": "2025-07-14", "close": 2.36, "volume": 180837.0}, {"date": "2025-07-15", "close": 2.36, "volume": 182825.0}, {"date": "2025-07-16", "close": 2.61, "volume": 673610.0}, {"date": "2025-07-17", "close": 2.45, "volume": 130902.0}, {"date": "2025-07-18", "close": 2.7, "volume": 413101.0}, {"date": "2025-07-21", "close": 2.6, "volume": 203804.0}, {"date": "2025-07-22", "close": 2.53, "volume": 265621.0}, {"date": "2025-07-23", "close": 2.56, "volume": 326472.0}, {"date": "2025-07-24", "close": 2.42, "volume": 632908.0}, {"date": "2025-07-25", "close": 2.43, "volume": 161782.0}, {"date": "2025-07-28", "close": 2.4, "volume": 108626.0}, {"date": "2025-07-29", "close": 2.3, "volume": 250289.0}, {"date": "2025-07-30", "close": 2.29, "volume": 162194.0}, {"date": "2025-07-31", "close": 2.2, "volume": 299196.0}, {"date": "2025-08-01", "close": 2.16, "volume": 187094.0}, {"date": "2025-08-04", "close": 2.26, "volume": 151231.0}, {"date": "2025-08-05", "close": 2.29, "volume": 132737.0}, {"date": "2025-08-06", "close": 2.35, "volume": 122190.0}, {"date": "2025-08-07", "close": 2.3, "volume": 222208.0}, {"date": "2025-08-08", "close": 2.26, "volume": 58013.0}, {"date": "2025-08-11", "close": 2.22, "volume": 85218.0}, {"date": "2025-08-12", "close": 2.27, "volume": 136063.0}, {"date": "2025-08-13", "close": 2.33, "volume": 124962.0}, {"date": "2025-08-14", "close": 2.23, "volume": 105683.0}, {"date": "2025-08-15", "close": 2.21, "volume": 176725.0}, {"date": "2025-08-18", "close": 2.1, "volume": 717890.0}, {"date": "2025-08-19", "close": 2.12, "volume": 311843.0}, {"date": "2025-08-20", "close": 2.0, "volume": 653556.0}, {"date": "2025-08-21", "close": 2.05, "volume": 855812.0}, {"date": "2025-08-22", "close": 2.07, "volume": 110706.0}, {"date": "2025-08-25", "close": 2.07, "volume": 362259.0}, {"date": "2025-08-26", "close": 2.09, "volume": 42499.0}, {"date": "2025-08-27", "close": 2.15, "volume": 148805.0}, {"date": "2025-08-28", "close": 2.19, "volume": 139319.0}, {"date": "2025-08-29", "close": 2.33, "volume": 335036.0}, {"date": "2025-09-01", "close": 2.31, "volume": 127837.0}, {"date": "2025-09-02", "close": 2.45, "volume": 374564.0}, {"date": "2025-09-03", "close": 2.85, "volume": 782921.0}, {"date": "2025-09-04", "close": 3.35, "volume": 1475447.0}, {"date": "2025-09-05", "close": 3.15, "volume": 395915.0}, {"date": "2025-09-08", "close": 3.08, "volume": 200592.0}, {"date": "2025-09-09", "close": 3.11, "volume": 187447.0}, {"date": "2025-09-10", "close": 3.11, "volume": 131523.0}, {"date": "2025-09-11", "close": 2.95, "volume": 204029.0}, {"date": "2025-09-12", "close": 2.93, "volume": 156509.0}, {"date": "2025-09-15", "close": 3.03, "volume": 539475.0}, {"date": "2025-09-16", "close": 3.24, "volume": 614185.0}, {"date": "2025-09-17", "close": 3.56, "volume": 982662.0}, {"date": "2025-09-18", "close": 3.67, "volume": 260103.0}, {"date": "2025-09-19", "close": 3.77, "volume": 439754.0}, {"date": "2025-09-22", "close": 3.78, "volume": 134918.0}, {"date": "2025-09-23", "close": 3.58, "volume": 188196.0}, {"date": "2025-09-24", "close": 3.53, "volume": 222805.0}, {"date": "2025-09-25", "close": 3.75, "volume": 374424.0}, {"date": "2025-09-26", "close": 3.74, "volume": 191954.0}, {"date": "2025-09-29", "close": 3.76, "volume": 260300.0}, {"date": "2025-09-30", "close": 3.75, "volume": 315468.0}, {"date": "2025-10-01", "close": 3.87, "volume": 330965.0}, {"date": "2025-10-02", "close": 4.19, "volume": 859978.0}, {"date": "2025-10-03", "close": 4.16, "volume": 495349.0}, {"date": "2025-10-06", "close": 4.6, "volume": 604663.0}, {"date": "2025-10-07", "close": 4.37, "volume": 527478.0}, {"date": "2025-10-08", "close": 4.54, "volume": 422628.0}, {"date": "2025-10-09", "close": 4.93, "volume": 1244452.0}, {"date": "2025-10-10", "close": 5.0, "volume": 597978.0}, {"date": "2025-10-14", "close": 5.34, "volume": 1667431.0}, {"date": "2025-10-15", "close": 5.55, "volume": 1741404.0}, {"date": "2025-10-16", "close": 5.72, "volume": 911660.0}, {"date": "2025-10-17", "close": 5.68, "volume": 912946.0}, {"date": "2025-10-20", "close": 5.69, "volume": 1205663.0}, {"date": "2025-10-21", "close": 5.9, "volume": 1086487.0}, {"date": "2025-10-22", "close": 5.48, "volume": 952266.0}, {"date": "2025-10-23", "close": 5.5, "volume": 341955.0}, {"date": "2025-10-24", "close": 5.34, "volume": 497524.0}, {"date": "2025-10-27", "close": 5.28, "volume": 678757.0}, {"date": "2025-10-28", "close": 5.19, "volume": 708272.0}, {"date": "2025-10-29", "close": 5.52, "volume": 696797.0}, {"date": "2025-10-30", "close": 5.4, "volume": 420417.0}, {"date": "2025-10-31", "close": 5.72, "volume": 588124.0}, {"date": "2025-11-03", "close": 5.68, "volume": 398213.0}, {"date": "2025-11-04", "close": 5.52, "volume": 242143.0}, {"date": "2025-11-05", "close": 4.84, "volume": 1079663.0}, {"date": "2025-11-06", "close": 4.73, "volume": 600910.0}, {"date": "2025-11-07", "close": 4.65, "volume": 306339.0}, {"date": "2025-11-10", "close": 4.75, "volume": 471837.0}, {"date": "2025-11-11", "close": 4.72, "volume": 289130.0}, {"date": "2025-11-12", "close": 4.71, "volume": 187306.0}, {"date": "2025-11-13", "close": 4.5, "volume": 703916.0}, {"date": "2025-11-14", "close": 4.38, "volume": 464876.0}, {"date": "2025-11-17", "close": 4.4, "volume": 253427.0}, {"date": "2025-11-18", "close": 4.26, "volume": 412257.0}, {"date": "2025-11-19", "close": 4.32, "volume": 297140.0}, {"date": "2025-11-20", "close": 4.5, "volume": 345427.0}, {"date": "2025-11-21", "close": 4.26, "volume": 597109.0}, {"date": "2025-11-24", "close": 4.3, "volume": 2945494.0}, {"date": "2025-11-25", "close": 4.44, "volume": 133593.0}, {"date": "2025-11-26", "close": 4.41, "volume": 275563.0}, {"date": "2025-11-27", "close": 4.33, "volume": 134285.0}, {"date": "2025-11-28", "close": 4.35, "volume": 223467.0}, {"date": "2025-12-01", "close": 4.21, "volume": 366932.0}, {"date": "2025-12-02", "close": 4.16, "volume": 254558.0}, {"date": "2025-12-03", "close": 4.11, "volume": 240596.0}, {"date": "2025-12-04", "close": 4.04, "volume": 207652.0}, {"date": "2025-12-05", "close": 4.0, "volume": 458888.0}, {"date": "2025-12-08", "close": 3.78, "volume": 450199.0}, {"date": "2025-12-09", "close": 3.72, "volume": 194887.0}, {"date": "2025-12-10", "close": 3.7, "volume": 314884.0}, {"date": "2025-12-11", "close": 3.92, "volume": 592543.0}, {"date": "2025-12-12", "close": 4.0, "volume": 369032.0}, {"date": "2025-12-15", "close": 4.1, "volume": 231069.0}, {"date": "2025-12-16", "close": 4.04, "volume": 314793.0}, {"date": "2025-12-17", "close": 4.11, "volume": 119617.0}, {"date": "2025-12-18", "close": 3.84, "volume": 244875.0}, {"date": "2025-12-19", "close": 4.3, "volume": 331554.0}, {"date": "2025-12-22", "close": 4.17, "volume": 186658.0}, {"date": "2025-12-23", "close": 4.1, "volume": 186205.0}, {"date": "2025-12-24", "close": 4.05, "volume": 199782.0}, {"date": "2025-12-29", "close": 3.95, "volume": 279034.0}, {"date": "2025-12-30", "close": 3.94, "volume": 213637.0}, {"date": "2025-12-31", "close": 3.96, "volume": 102902.0}, {"date": "2026-01-02", "close": 3.82, "volume": 391951.0}, {"date": "2026-01-05", "close": 3.96, "volume": 288316.0}, {"date": "2026-01-06", "close": 3.94, "volume": 446262.0}, {"date": "2026-01-07", "close": 4.14, "volume": 302878.0}, {"date": "2026-01-08", "close": 4.11, "volume": 285015.0}, {"date": "2026-01-09", "close": 4.16, "volume": 192897.0}, {"date": "2026-01-12", "close": 4.2, "volume": 123177.0}, {"date": "2026-01-13", "close": 4.2, "volume": 345467.0}, {"date": "2026-01-14", "close": 4.48, "volume": 386886.0}, {"date": "2026-01-15", "close": 4.2, "volume": 473825.0}, {"date": "2026-01-16", "close": 4.22, "volume": 242284.0}, {"date": "2026-01-19", "close": 4.4, "volume": 251561.0}, {"date": "2026-01-20", "close": 4.31, "volume": 234475.0}, {"date": "2026-01-21", "close": 4.48, "volume": 534265.0}, {"date": "2026-01-22", "close": 4.12, "volume": 554979.0}, {"date": "2026-01-23", "close": 4.11, "volume": 689500.0}, {"date": "2026-01-27", "close": 3.95, "volume": 828587.0}, {"date": "2026-01-28", "close": 4.25, "volume": 524836.0}, {"date": "2026-01-29", "close": 3.96, "volume": 775352.0}, {"date": "2026-01-30", "close": 3.8, "volume": 1021561.0}, {"date": "2026-02-02", "close": 3.68, "volume": 1343270.0}, {"date": "2026-02-03", "close": 3.91, "volume": 251154.0}, {"date": "2026-02-04", "close": 4.05, "volume": 260076.0}, {"date": "2026-02-05", "close": 3.84, "volume": 249235.0}, {"date": "2026-02-06", "close": 3.51, "volume": 741738.0}, {"date": "2026-02-09", "close": 3.65, "volume": 320683.0}, {"date": "2026-02-10", "close": 3.86, "volume": 234752.0}, {"date": "2026-02-11", "close": 4.17, "volume": 328836.0}, {"date": "2026-02-12", "close": 4.39, "volume": 479793.0}, {"date": "2026-02-13", "close": 4.12, "volume": 339929.0}, {"date": "2026-02-16", "close": 4.14, "volume": 239588.0}, {"date": "2026-02-17", "close": 3.95, "volume": 147042.0}, {"date": "2026-02-18", "close": 4.21, "volume": 184224.0}, {"date": "2026-02-19", "close": 4.14, "volume": 233568.0}, {"date": "2026-02-20", "close": 4.51, "volume": 389785.0}, {"date": "2026-02-23", "close": 4.59, "volume": 478352.0}, {"date": "2026-02-24", "close": 4.75, "volume": 773621.0}, {"date": "2026-02-25", "close": 4.96, "volume": 718120.0}, {"date": "2026-02-26", "close": 5.15, "volume": 502163.0}, {"date": "2026-02-27", "close": 5.36, "volume": 1382826.0}, {"date": "2026-03-02", "close": 5.34, "volume": 465005.0}, {"date": "2026-03-03", "close": 5.58, "volume": 482231.0}, {"date": "2026-03-04", "close": 5.22, "volume": 1387132.0}, {"date": "2026-03-05", "close": 5.25, "volume": 381382.0}, {"date": "2026-03-06", "close": 5.36, "volume": 457109.0}, {"date": "2026-03-09", "close": 5.05, "volume": 462604.0}, {"date": "2026-03-10", "close": 5.18, "volume": 603178.0}, {"date": "2026-03-11", "close": 5.63, "volume": 857436.0}, {"date": "2026-03-12", "close": 5.12, "volume": 530919.0}, {"date": "2026-03-13", "close": 5.1, "volume": 223569.0}, {"date": "2026-03-16", "close": 4.89, "volume": 504816.0}, {"date": "2026-03-17", "close": 4.75, "volume": 575166.0}, {"date": "2026-03-18", "close": 4.7, "volume": 253007.0}, {"date": "2026-03-19", "close": 4.23, "volume": 298233.0}, {"date": "2026-03-20", "close": 4.17, "volume": 576298.0}, {"date": "2026-03-23", "close": 3.97, "volume": 1279117.0}, {"date": "2026-03-24", "close": 4.09, "volume": 385062.0}, {"date": "2026-03-25", "close": 4.5, "volume": 649289.0}, {"date": "2026-03-26", "close": 4.31, "volume": 461382.0}, {"date": "2026-03-27", "close": 4.14, "volume": 456590.0}, {"date": "2026-03-30", "close": 4.13, "volume": 96689.0}, {"date": "2026-03-31", "close": 4.3, "volume": 362985.0}, {"date": "2026-04-01", "close": 4.48, "volume": 237460.0}, {"date": "2026-04-02", "close": 4.12, "volume": 536108.0}, {"date": "2026-04-07", "close": 4.22, "volume": 97466.0}, {"date": "2026-04-08", "close": 4.75, "volume": 829330.0}, {"date": "2026-04-09", "close": 4.41, "volume": 538688.0}, {"date": "2026-04-10", "close": 4.51, "volume": 711178.0}, {"date": "2026-04-13", "close": 4.39, "volume": 200103.0}, {"date": "2026-04-14", "close": 4.68, "volume": 281957.0}, {"date": "2026-04-15", "close": 4.53, "volume": 335035.0}, {"date": "2026-04-16", "close": 4.47, "volume": 359758.0}, {"date": "2026-04-17", "close": 4.43, "volume": 355002.0}, {"date": "2026-04-20", "close": 4.47, "volume": 428556.0}, {"date": "2026-04-21", "close": 4.83, "volume": 1193994.0}, {"date": "2026-04-22", "close": 4.71, "volume": 453632.0}, {"date": "2026-04-23", "close": 4.84, "volume": 1039606.0}, {"date": "2026-04-24", "close": 4.84, "volume": 529428.0}, {"date": "2026-04-27", "close": 5.1, "volume": 299488.0}, {"date": "2026-04-28", "close": 5.03, "volume": 322428.0}, {"date": "2026-04-29", "close": 5.13, "volume": 517560.0}, {"date": "2026-04-30", "close": 4.98, "volume": 426595.0}, {"date": "2026-05-01", "close": 5.03, "volume": 261122.0}, {"date": "2026-05-04", "close": 4.87, "volume": 459212.0}, {"date": "2026-05-05", "close": 4.81, "volume": 337630.0}, {"date": "2026-05-06", "close": 4.95, "volume": 243906.0}, {"date": "2026-05-07", "close": 4.91, "volume": 165093.0}, {"date": "2026-05-08", "close": 5.29, "volume": 385166.0}, {"date": "2026-05-11", "close": 5.39, "volume": 464080.0}, {"date": "2026-05-12", "close": 5.44, "volume": 277372.0}, {"date": "2026-05-13", "close": 5.8, "volume": 792706.0}, {"date": "2026-05-14", "close": 5.64, "volume": 544222.0}, {"date": "2026-05-15", "close": 5.34, "volume": 163611.0}, {"date": "2026-05-18", "close": 5.87, "volume": 403858.0}, {"date": "2026-05-19", "close": 5.84, "volume": 274066.0}, {"date": "2026-05-20", "close": 5.81, "volume": 343917.0}, {"date": "2026-05-21", "close": 6.42, "volume": 1142156.0}, {"date": "2026-05-22", "close": 6.45, "volume": 882707.0}, {"date": "2026-05-25", "close": 6.38, "volume": 329704.0}, {"date": "2026-05-26", "close": 6.4, "volume": 409771.0}, {"date": "2026-05-27", "close": 6.4, "volume": 226578.0}, {"date": "2026-05-28", "close": 6.25, "volume": 328196.0}, {"date": "2026-05-29", "close": 6.61, "volume": 3956410.0}, {"date": "2026-06-01", "close": 5.9, "volume": 1161624.0}, {"date": "2026-06-02", "close": 5.98, "volume": 346752.0}, {"date": "2026-06-03", "close": 5.83, "volume": 208839.0}, {"date": "2026-06-04", "close": 5.51, "volume": 519874.0}, {"date": "2026-06-05", "close": 4.99, "volume": 603945.0}, {"date": "2026-06-09", "close": 5.05, "volume": 470538.0}, {"date": "2026-06-10", "close": 5.05, "volume": 680730.0}, {"date": "2026-06-11", "close": 5.11, "volume": 758183.0}, {"date": "2026-06-12", "close": 5.26, "volume": 551898.0}, {"date": "2026-06-15", "close": 5.51, "volume": 543503.0}, {"date": "2026-06-16", "close": 5.24, "volume": 321288.0}, {"date": "2026-06-17", "close": 5.35, "volume": 453318.0}, {"date": "2026-06-18", "close": 5.17, "volume": 1216016.0}, {"date": "2026-06-19", "close": 4.91, "volume": 541446.0}, {"date": "2026-06-22", "close": 5.0, "volume": 760578.0}, {"date": "2026-06-23", "close": 4.73, "volume": 517757.0}, {"date": "2026-06-24", "close": 4.81, "volume": 272308.0}, {"date": "2026-06-25", "close": 4.51, "volume": 287683.0}, {"date": "2026-06-26", "close": 4.56, "volume": 292141.0}, {"date": "2026-06-29", "close": 4.37, "volume": 311004.0}, {"date": "2026-06-30", "close": 4.49, "volume": 302704.0}, {"date": "2026-07-01", "close": 4.56, "volume": 166250.0}, {"date": "2026-07-02", "close": 4.55, "volume": 124622.0}, {"date": "2026-07-03", "close": 4.57, "volume": 77657.0}, {"date": "2026-07-06", "close": 4.35, "volume": 172444.0}, {"date": "2026-07-07", "close": 4.19, "volume": 260185.0}, {"date": "2026-07-08", "close": 4.09, "volume": 643594.0}, {"date": "2026-07-09", "close": 3.86, "volume": 272429.0}, {"date": "2026-07-10", "close": 4.0, "volume": 173545.0}, {"date": "2026-07-13", "close": 3.92, "volume": 207882.0}, {"date": "2026-07-14", "close": 3.91, "volume": 189241.0}, {"date": "2026-07-15", "close": 4.07, "volume": 550269.0}, {"date": "2026-07-16", "close": 3.9, "volume": 468396.0}, {"date": "2026-07-17", "close": 3.55, "volume": 828621.0}, {"date": "2026-07-20", "close": 3.62, "volume": 167070.0}, {"date": "2026-07-21", "close": 3.48, "volume": 1228021.0}, {"date": "2026-07-22", "close": 3.75, "volume": 590091.0}, {"date": "2026-07-23", "close": 4.01, "volume": 168793.0}, {"date": "2026-07-24", "close": 3.78, "volume": 277051.0}, {"date": "2026-07-27", "close": 3.87, "volume": 241396.0}, {"date": "2026-07-28", "close": 3.81, "volume": 281592.0}, {"date": "2026-07-29", "close": 3.68, "volume": 268270.0}, {"date": "2026-07-30", "close": 3.52, "volume": 245883.0}, {"date": "2026-07-31", "close": 3.75, "volume": 141713.0}, {"date": "2026-08-03", "close": 3.79, "volume": 146671.0}, {"date": "2026-08-04", "close": 3.86, "volume": 407954.0}, {"date": "2026-08-05", "close": 3.96, "volume": 188453.0}, {"date": "2026-08-06", "close": 4.46, "volume": 534239.0}, {"date": "2026-08-07", "close": 4.35, "volume": 433157.0}, {"date": "2026-08-10", "close": 4.24, "volume": 266794.0}, {"date": "2026-08-11", "close": 4.25, "volume": 388630.0}, {"date": "2026-08-12", "close": 4.26, "volume": 336360.0}, {"date": "2026-08-13", "close": 4.73, "volume": 1367812.0}, {"date": "2026-08-18", "close": 4.3, "volume": 1867858.0}, {"date": "2026-08-19", "close": 4.05, "volume": 1119901.0}, {"date": "2026-08-20", "close": 4.0, "volume": 708240.0}, {"date": "2026-08-21", "close": 4.0, "volume": 917325.0}, {"date": "2026-08-24", "close": 4.16, "volume": 702255.0}, {"date": "2026-08-25", "close": 4.1, "volume": 612133.0}, {"date": "2026-08-26", "close": 4.27, "volume": 873114.0}, {"date": "2026-08-27", "close": 4.13, "volume": 349998.0}, {"date": "2026-08-28", "close": 4.25, "volume": 514684.0}, {"date": "2026-08-31", "close": 4.01, "volume": 743889.0}, {"date": "2026-09-01", "close": 3.87, "volume": 526837.0}, {"date": "2026-09-02", "close": 3.64, "volume": 961821.0}, {"date": "2026-09-03", "close": 3.67, "volume": 330366.0}, {"date": "2026-09-04", "close": 3.5, "volume": 717701.0}, {"date": "2026-09-07", "close": 3.66, "volume": 748759.0}], "refreshing": true}