{"ticker": "BRIA", "overview": {"name": "BrilliA Inc Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "BRIA", "has_prices": true, "as_of": "2026-10-08", "last": 1.4, "prev_close": 1.37, "change": 0.029999999999999805, "change_pct": 0.021897810218977957, "session_volume": 1294.0, "vwap_5": 1.3913784564709806, "vwap_20": 1.4073505727405762, "vwap_60": 1.2971031578851693, "vwap_250": 1.4748728642706617, "high_52w": 2.2699, "low_52w": 1.1, "avg_volume_20": 3963.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-043139", "src": "13DG", "ticker": "BRIA", "cik": "2000230", "company": "BrilliA Inc", "company_raw": "BrilliA Inc", "who": "BrilliA Inc", "who_key": "BrilliA 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": null, "country": "", "headline": "BrilliA Inc crosses 5% of BRIA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2000230/0001213900-26-043139-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-043139", "src": "13DG", "ticker": "BRIA", "cik": "2000230", "company": "BrilliA Inc", "company_raw": "BrilliA Inc", "who": "BrilliA Inc", "who_key": "BrilliA 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": null, "country": "", "headline": "BrilliA Inc crosses 5% of BRIA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2000230/0001213900-26-043139-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BrilliA Inc Class A Ordinary Shares", "new_value": "BrilliA Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002000230", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002000230", "applied": 1, "detected_at": "2026-09-10T16:52:23.492108"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BRIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-27", "close": 4.0, "volume": 456052.0}, {"date": "2024-11-29", "close": 3.94, "volume": 45028.0}, {"date": "2024-12-02", "close": 3.81, "volume": 22596.0}, {"date": "2024-12-03", "close": 3.77, "volume": 35524.0}, {"date": "2024-12-04", "close": 3.9, "volume": 14498.0}, {"date": "2024-12-05", "close": 4.01, "volume": 113209.0}, {"date": "2024-12-06", "close": 3.89, "volume": 70550.0}, {"date": "2024-12-09", "close": 3.81, "volume": 11391.0}, {"date": "2024-12-10", "close": 3.93, "volume": 61774.0}, {"date": "2024-12-11", "close": 3.95, "volume": 67190.0}, {"date": "2024-12-12", "close": 3.88, "volume": 36000.0}, {"date": "2024-12-13", "close": 3.9, "volume": 60204.0}, {"date": "2024-12-16", "close": 3.85, "volume": 2505.0}, {"date": "2024-12-17", "close": 3.86, "volume": 1089.0}, {"date": "2024-12-18", "close": 4.0, "volume": 4028.0}, {"date": "2024-12-19", "close": 4.0, "volume": 111576.0}, {"date": "2024-12-20", "close": 4.01, "volume": 17188.0}, {"date": "2024-12-23", "close": 4.0, "volume": 22141.0}, {"date": "2024-12-24", "close": 4.15, "volume": 16209.0}, {"date": "2024-12-26", "close": 4.02, "volume": 26863.0}, {"date": "2024-12-27", "close": 3.99, "volume": 2144.0}, {"date": "2024-12-30", "close": 4.25, "volume": 39333.0}, {"date": "2024-12-31", "close": 3.81, "volume": 29897.0}, {"date": "2025-01-02", "close": 3.93, "volume": 31045.0}, {"date": "2025-01-03", "close": 3.97, "volume": 39286.0}, {"date": "2025-01-06", "close": 3.9911, "volume": 26715.0}, {"date": "2025-01-07", "close": 3.95, "volume": 34321.0}, {"date": "2025-01-08", "close": 3.96, "volume": 8165.0}, {"date": "2025-01-10", "close": 3.99, "volume": 32143.0}, {"date": "2025-01-13", "close": 3.58, "volume": 226871.0}, {"date": "2025-01-14", "close": 3.62, "volume": 48343.0}, {"date": "2025-01-15", "close": 3.65, "volume": 18937.0}, {"date": "2025-01-16", "close": 3.73, "volume": 25336.0}, {"date": "2025-01-17", "close": 3.65, "volume": 10812.0}, {"date": "2025-01-21", "close": 3.77, "volume": 22318.0}, {"date": "2025-01-22", "close": 3.76, "volume": 7610.0}, {"date": "2025-01-23", "close": 3.72, "volume": 6054.0}, {"date": "2025-01-24", "close": 3.6, "volume": 8455.0}, {"date": "2025-01-27", "close": 3.46, "volume": 37961.0}, {"date": "2025-01-28", "close": 3.43, "volume": 51167.0}, {"date": "2025-01-29", "close": 3.41, "volume": 18713.0}, {"date": "2025-01-30", "close": 3.45, "volume": 5801.0}, {"date": "2025-01-31", "close": 3.45, "volume": 4108.0}, {"date": "2025-02-03", "close": 3.45, "volume": 4958.0}, {"date": "2025-02-04", "close": 3.44, "volume": 7493.0}, {"date": "2025-02-05", "close": 3.35, "volume": 30409.0}, {"date": "2025-02-06", "close": 3.16, "volume": 2473.0}, {"date": "2025-02-07", "close": 2.99, "volume": 44493.0}, {"date": "2025-02-10", "close": 3.096, "volume": 16548.0}, {"date": "2025-02-11", "close": 3.19, "volume": 18400.0}, {"date": "2025-02-12", "close": 3.1, "volume": 14934.0}, {"date": "2025-02-13", "close": 3.3941, "volume": 2026.0}, {"date": "2025-02-14", "close": 3.3227, "volume": 7914.0}, {"date": "2025-02-18", "close": 3.18, "volume": 14979.0}, {"date": "2025-02-19", "close": 3.16, "volume": 4959.0}, {"date": "2025-02-20", "close": 3.046, "volume": 3214.0}, {"date": "2025-02-21", "close": 3.02, "volume": 5344.0}, {"date": "2025-02-24", "close": 3.02, "volume": null}, {"date": "2025-02-25", "close": 3.092, "volume": 3444.0}, {"date": "2025-02-26", "close": 3.0594, "volume": 7530.0}, {"date": "2025-02-27", "close": 3.0253, "volume": 2369.0}, {"date": "2025-02-28", "close": 2.92, "volume": 3371.0}, {"date": "2025-03-03", "close": 3.2317, "volume": 90743.0}, {"date": "2025-03-04", "close": 3.0493, "volume": 37253.0}, {"date": "2025-03-05", "close": 2.93, "volume": 49078.0}, {"date": "2025-03-06", "close": 2.93, "volume": 2311.0}, {"date": "2025-03-07", "close": 2.9019, "volume": 42770.0}, {"date": "2025-03-10", "close": 2.698, "volume": 62782.0}, {"date": "2025-03-11", "close": 2.65, "volume": 45517.0}, {"date": "2025-03-12", "close": 2.63, "volume": 9533.0}, {"date": "2025-03-13", "close": 2.46, "volume": 12770.0}, {"date": "2025-03-14", "close": 2.69, "volume": 10130.0}, {"date": "2025-03-17", "close": 2.6197, "volume": 31158.0}, {"date": "2025-03-18", "close": 2.5802, "volume": 13567.0}, {"date": "2025-03-19", "close": 2.5439, "volume": 3322.0}, {"date": "2025-03-20", "close": 2.57, "volume": 52089.0}, {"date": "2025-03-21", "close": 2.52, "volume": 12537.0}, {"date": "2025-03-24", "close": 2.54, "volume": 14204.0}, {"date": "2025-03-25", "close": 2.55, "volume": 7551.0}, {"date": "2025-03-26", "close": 2.43, "volume": 49549.0}, {"date": "2025-03-27", "close": 2.12, "volume": 17050.0}, {"date": "2025-03-28", "close": 2.22, "volume": 36570.0}, {"date": "2025-03-31", "close": 2.0, "volume": 53910.0}, {"date": "2025-04-01", "close": 2.0, "volume": 22096.0}, {"date": "2025-04-02", "close": 2.01, "volume": 19213.0}, {"date": "2025-04-03", "close": 2.0, "volume": 26617.0}, {"date": "2025-04-04", "close": 2.0, "volume": 15024.0}, {"date": "2025-04-07", "close": 2.25, "volume": 8964.0}, {"date": "2025-04-08", "close": 2.02, "volume": 21883.0}, {"date": "2025-04-09", "close": 1.98, "volume": 32652.0}, {"date": "2025-04-10", "close": 1.87, "volume": 17830.0}, {"date": "2025-04-11", "close": 1.975, "volume": 19609.0}, {"date": "2025-04-14", "close": 1.886, "volume": 17804.0}, {"date": "2025-04-15", "close": 1.9, "volume": 7071.0}, {"date": "2025-04-16", "close": 1.9, "volume": 22944.0}, {"date": "2025-04-17", "close": 1.86, "volume": 7459.0}, {"date": "2025-04-21", "close": 1.83, "volume": 10074.0}, {"date": "2025-04-22", "close": 1.94, "volume": 35523.0}, {"date": "2025-04-23", "close": 1.91, "volume": 8538.0}, {"date": "2025-04-24", "close": 2.45, "volume": 62735.0}, {"date": "2025-04-25", "close": 2.42, "volume": 58214.0}, {"date": "2025-04-28", "close": 2.4, "volume": 29996.0}, {"date": "2025-04-29", "close": 2.432, "volume": 72359.0}, {"date": "2025-04-30", "close": 2.4, "volume": 124988.0}, {"date": "2025-05-01", "close": 2.27, "volume": 11341.0}, {"date": "2025-05-02", "close": 2.55, "volume": 48834.0}, {"date": "2025-05-05", "close": 2.8697, "volume": 7561.0}, {"date": "2025-05-06", "close": 2.619, "volume": 12311.0}, {"date": "2025-05-07", "close": 2.6856, "volume": 8732.0}, {"date": "2025-05-08", "close": 2.8, "volume": 11208.0}, {"date": "2025-05-09", "close": 2.73, "volume": 5292.0}, {"date": "2025-05-12", "close": 2.58, "volume": 3129.0}, {"date": "2025-05-13", "close": 2.6824, "volume": 21577.0}, {"date": "2025-05-14", "close": 2.51, "volume": 17074.0}, {"date": "2025-05-15", "close": 2.49, "volume": 8860.0}, {"date": "2025-05-16", "close": 2.53, "volume": 24957.0}, {"date": "2025-05-19", "close": 2.5802, "volume": 6283.0}, {"date": "2025-05-20", "close": 2.5579, "volume": 7238.0}, {"date": "2025-05-21", "close": 2.4907, "volume": 4709.0}, {"date": "2025-05-22", "close": 2.5496, "volume": 9553.0}, {"date": "2025-05-23", "close": 2.5679, "volume": 27550.0}, {"date": "2025-05-27", "close": 2.37, "volume": 12250.0}, {"date": "2025-05-28", "close": 2.4685, "volume": 8992.0}, {"date": "2025-05-29", "close": 2.4686, "volume": 8101.0}, {"date": "2025-05-30", "close": 2.64, "volume": 10367.0}, {"date": "2025-06-02", "close": 2.475, "volume": 20798.0}, {"date": "2025-06-03", "close": 2.6291, "volume": 13697.0}, {"date": "2025-06-04", "close": 2.6325, "volume": 6917.0}, {"date": "2025-06-05", "close": 2.42, "volume": 3602.0}, {"date": "2025-06-06", "close": 2.5478, "volume": 5371.0}, {"date": "2025-06-09", "close": 2.4755, "volume": 3489.0}, {"date": "2025-06-10", "close": 2.3998, "volume": 4814.0}, {"date": "2025-06-11", "close": 2.4121, "volume": 6162.0}, {"date": "2025-06-12", "close": 2.4292, "volume": 7375.0}, {"date": "2025-06-13", "close": 2.3569, "volume": 6176.0}, {"date": "2025-06-16", "close": 2.34, "volume": 2314.0}, {"date": "2025-06-17", "close": 2.3493, "volume": 8242.0}, {"date": "2025-06-18", "close": 2.322, "volume": 6320.0}, {"date": "2025-06-20", "close": 2.4736, "volume": 1311.0}, {"date": "2025-06-23", "close": 2.4675, "volume": 819.0}, {"date": "2025-06-24", "close": 2.4861, "volume": 840.0}, {"date": "2025-06-25", "close": 2.43, "volume": 630.0}, {"date": "2025-06-26", "close": 2.48, "volume": 623.0}, {"date": "2025-06-27", "close": 2.4, "volume": 5058.0}, {"date": "2025-06-30", "close": 2.3, "volume": 5254.0}, {"date": "2025-07-01", "close": 2.4367, "volume": 364.0}, {"date": "2025-07-02", "close": 2.4947, "volume": 1799.0}, {"date": "2025-07-03", "close": 2.4947, "volume": null}, {"date": "2025-07-07", "close": 2.33, "volume": 1452.0}, {"date": "2025-07-08", "close": 2.34, "volume": 2564.0}, {"date": "2025-07-09", "close": 2.43, "volume": 1703.0}, {"date": "2025-07-10", "close": 2.4064, "volume": 2889.0}, {"date": "2025-07-11", "close": 2.38, "volume": 1009.0}, {"date": "2025-07-14", "close": 2.34, "volume": 1455.0}, {"date": "2025-07-15", "close": 2.4647, "volume": 1118.0}, {"date": "2025-07-16", "close": 2.4647, "volume": null}, {"date": "2025-07-17", "close": 2.4, "volume": 1643.0}, {"date": "2025-07-18", "close": 2.35, "volume": 1150.0}, {"date": "2025-07-21", "close": 2.4529, "volume": 354.0}, {"date": "2025-07-22", "close": 2.29, "volume": 2204.0}, {"date": "2025-07-23", "close": 2.3602, "volume": 1821.0}, {"date": "2025-07-24", "close": 2.32, "volume": 3136.0}, {"date": "2025-07-25", "close": 2.32, "volume": null}, {"date": "2025-07-28", "close": 2.32, "volume": 7054.0}, {"date": "2025-07-29", "close": 2.3, "volume": 1171.0}, {"date": "2025-07-30", "close": 2.26, "volume": 1904.0}, {"date": "2025-07-31", "close": 2.42, "volume": 1557.0}, {"date": "2025-08-01", "close": 2.31, "volume": 6736.0}, {"date": "2025-08-04", "close": 2.32, "volume": 363.0}, {"date": "2025-08-05", "close": 2.43, "volume": 484.0}, {"date": "2025-08-06", "close": 2.43, "volume": null}, {"date": "2025-08-07", "close": 2.43, "volume": 450.0}, {"date": "2025-08-08", "close": 2.4481, "volume": 657.0}, {"date": "2025-08-11", "close": 2.4, "volume": 309.0}, {"date": "2025-08-12", "close": 2.38, "volume": 1397.0}, {"date": "2025-08-13", "close": 2.38, "volume": null}, {"date": "2025-08-14", "close": 2.32, "volume": 7684.0}, {"date": "2025-08-15", "close": 2.3188, "volume": 1724.0}, {"date": "2025-08-18", "close": 2.29, "volume": 3036.0}, {"date": "2025-08-19", "close": 2.2852, "volume": 4701.0}, {"date": "2025-08-20", "close": 2.271, "volume": 1395.0}, {"date": "2025-08-21", "close": 2.22, "volume": 3164.0}, {"date": "2025-08-22", "close": 2.4485, "volume": 3314.0}, {"date": "2025-08-25", "close": 2.5, "volume": 21230.0}, {"date": "2025-08-26", "close": 2.64, "volume": 348.0}, {"date": "2025-08-27", "close": 2.58, "volume": 4497.0}, {"date": "2025-08-28", "close": 2.58, "volume": 1844.0}, {"date": "2025-08-29", "close": 2.59, "volume": 371.0}, {"date": "2025-09-02", "close": 2.5602, "volume": 378.0}, {"date": "2025-09-03", "close": 2.5599, "volume": 6547238.0}, {"date": "2025-09-04", "close": 4.15, "volume": 26753960.0}, {"date": "2025-09-05", "close": 2.93, "volume": 860614.0}, {"date": "2025-09-08", "close": 2.55, "volume": 304866.0}, {"date": "2025-09-09", "close": 2.42, "volume": 189705.0}, {"date": "2025-09-10", "close": 2.4, "volume": 134326.0}, {"date": "2025-09-11", "close": 2.4, "volume": 93317.0}, {"date": "2025-09-12", "close": 2.55, "volume": 619077.0}, {"date": "2025-09-15", "close": 2.32, "volume": 269264.0}, {"date": "2025-09-16", "close": 2.15, "volume": 87000.0}, {"date": "2025-09-17", "close": 2.2, "volume": 75529.0}, {"date": "2025-09-18", "close": 2.18, "volume": 88065.0}, {"date": "2025-09-19", "close": 2.1, "volume": 50946.0}, {"date": "2025-09-22", "close": 2.11, "volume": 46730.0}, {"date": "2025-09-23", "close": 2.07, "volume": 33351.0}, {"date": "2025-09-24", "close": 2.02, "volume": 43270.0}, {"date": "2025-09-25", "close": 2.18, "volume": 71738.0}, {"date": "2025-09-26", "close": 2.1, "volume": 40805.0}, {"date": "2025-09-29", "close": 2.11, "volume": 49147.0}, {"date": "2025-09-30", "close": 2.06, "volume": 22264.0}, {"date": "2025-10-01", "close": 2.05, "volume": 45677.0}, {"date": "2025-10-02", "close": 2.09, "volume": 47687.0}, {"date": "2025-10-03", "close": 2.1, "volume": 36543.0}, {"date": "2025-10-06", "close": 2.13, "volume": 31279.0}, {"date": "2025-10-07", "close": 2.04, "volume": 68772.0}, {"date": "2025-10-08", "close": 2.11, "volume": 17855.0}, {"date": "2025-10-09", "close": 2.11, "volume": 13404.0}, {"date": "2025-10-10", "close": 2.0, "volume": 25591.0}, {"date": "2025-10-13", "close": 1.93, "volume": 41046.0}, {"date": "2025-10-14", "close": 1.98, "volume": 8921.0}, {"date": "2025-10-15", "close": 1.91, "volume": 30417.0}, {"date": "2025-10-16", "close": 1.91, "volume": 8975.0}, {"date": "2025-10-17", "close": 1.97, "volume": 45620.0}, {"date": "2025-10-20", "close": 1.97, "volume": 11042.0}, {"date": "2025-10-21", "close": 1.9, "volume": 18297.0}, {"date": "2025-10-22", "close": 1.89, "volume": 30058.0}, {"date": "2025-10-23", "close": 1.91, "volume": 17088.0}, {"date": "2025-10-24", "close": 1.91, "volume": 9879.0}, {"date": "2025-10-27", "close": 1.94, "volume": 9534.0}, {"date": "2025-10-28", "close": 1.91, "volume": 7208.0}, {"date": "2025-10-29", "close": 1.9, "volume": 7775.0}, {"date": "2025-10-30", "close": 1.86, "volume": 6804.0}, {"date": "2025-10-31", "close": 1.86, "volume": 7026.0}, {"date": "2025-11-03", "close": 1.8, "volume": 10395.0}, {"date": "2025-11-04", "close": 1.83, "volume": 22079.0}, {"date": "2025-11-05", "close": 1.87, "volume": 13082.0}, {"date": "2025-11-06", "close": 1.87, "volume": 5537.0}, {"date": "2025-11-07", "close": 1.8, "volume": 7142.0}, {"date": "2025-11-10", "close": 1.78, "volume": 8278.0}, {"date": "2025-11-11", "close": 1.81, "volume": 10401.0}, {"date": "2025-11-12", "close": 1.8, "volume": 3825.0}, {"date": "2025-11-13", "close": 1.8653, "volume": 2646.0}, {"date": "2025-11-14", "close": 1.88, "volume": 17617.0}, {"date": "2025-11-17", "close": 1.82, "volume": 7117.0}, {"date": "2025-11-18", "close": 1.81, "volume": 22189.0}, {"date": "2025-11-19", "close": 1.75, "volume": 16281.0}, {"date": "2025-11-20", "close": 1.75, "volume": 12346.0}, {"date": "2025-11-21", "close": 1.75, "volume": 7250.0}, {"date": "2025-11-24", "close": 1.75, "volume": 4573.0}, {"date": "2025-11-25", "close": 1.79, "volume": 1721.0}, {"date": "2025-11-26", "close": 1.8, "volume": 2197.0}, {"date": "2025-11-28", "close": 1.8, "volume": 7785.0}, {"date": "2025-12-01", "close": 1.8, "volume": 1537.0}, {"date": "2025-12-02", "close": 1.78, "volume": 4925.0}, {"date": "2025-12-03", "close": 1.8, "volume": 3133.0}, {"date": "2025-12-04", "close": 1.7998, "volume": 3174.0}, {"date": "2025-12-05", "close": 1.79, "volume": 6455.0}, {"date": "2025-12-08", "close": 1.7, "volume": 23063.0}, {"date": "2025-12-09", "close": 1.73, "volume": 12483.0}, {"date": "2025-12-10", "close": 1.68, "volume": 9243.0}, {"date": "2025-12-11", "close": 1.73, "volume": 25978.0}, {"date": "2025-12-12", "close": 1.74, "volume": 7309.0}, {"date": "2025-12-15", "close": 1.695, "volume": 8330.0}, {"date": "2025-12-16", "close": 1.71, "volume": 4256.0}, {"date": "2025-12-17", "close": 1.66, "volume": 10616.0}, {"date": "2025-12-18", "close": 1.66, "volume": 6237.0}, {"date": "2025-12-19", "close": 1.655, "volume": 8076.0}, {"date": "2025-12-22", "close": 1.643, "volume": 19566.0}, {"date": "2025-12-23", "close": 1.6199, "volume": 9835.0}, {"date": "2025-12-24", "close": 1.57, "volume": 5607.0}, {"date": "2025-12-26", "close": 1.47, "volume": 19100.0}, {"date": "2025-12-29", "close": 1.5, "volume": 6480.0}, {"date": "2025-12-30", "close": 1.585, "volume": 4759.0}, {"date": "2025-12-31", "close": 1.59, "volume": 9389.0}, {"date": "2026-01-02", "close": 1.73, "volume": 63326.0}, {"date": "2026-01-05", "close": 1.77, "volume": 172872.0}, {"date": "2026-01-06", "close": 1.75, "volume": 26613.0}, {"date": "2026-01-07", "close": 1.73, "volume": 9574.0}, {"date": "2026-01-08", "close": 1.7491, "volume": 2190.0}, {"date": "2026-01-09", "close": 1.72, "volume": 6675.0}, {"date": "2026-01-12", "close": 1.8169, "volume": 3388.0}, {"date": "2026-01-13", "close": 1.855, "volume": 5392.0}, {"date": "2026-01-14", "close": 1.85, "volume": 3225.0}, {"date": "2026-01-15", "close": 1.91, "volume": 13553.0}, {"date": "2026-01-16", "close": 1.9, "volume": 11850.0}, {"date": "2026-01-20", "close": 1.88, "volume": 32649.0}, {"date": "2026-01-21", "close": 1.93, "volume": 1668.0}, {"date": "2026-01-22", "close": 1.9, "volume": 5404.0}, {"date": "2026-01-23", "close": 1.9, "volume": 4547.0}, {"date": "2026-01-26", "close": 1.9, "volume": 13967.0}, {"date": "2026-01-27", "close": 1.91, "volume": 7762.0}, {"date": "2026-01-28", "close": 1.935, "volume": 4827.0}, {"date": "2026-01-29", "close": 1.99, "volume": 1471.0}, {"date": "2026-01-30", "close": 1.99, "volume": 8936.0}, {"date": "2026-02-02", "close": 1.945, "volume": 1759.0}, {"date": "2026-02-03", "close": 1.98, "volume": 5179.0}, {"date": "2026-02-04", "close": 2.048, "volume": 7291.0}, {"date": "2026-02-05", "close": 2.0499, "volume": 6718.0}, {"date": "2026-02-06", "close": 2.06, "volume": 1904.0}, {"date": "2026-02-09", "close": 2.06, "volume": 7687.0}, {"date": "2026-02-10", "close": 2.1, "volume": 11217.0}, {"date": "2026-02-11", "close": 2.12, "volume": 5013.0}, {"date": "2026-02-12", "close": 2.24, "volume": 12032.0}, {"date": "2026-02-13", "close": 2.25, "volume": 14252.0}, {"date": "2026-02-17", "close": 2.2699, "volume": 3782.0}, {"date": "2026-02-18", "close": 2.2, "volume": 5912.0}, {"date": "2026-02-19", "close": 2.2, "volume": 5027.0}, {"date": "2026-02-20", "close": 2.2, "volume": 7911.0}, {"date": "2026-02-23", "close": 2.1929, "volume": 4030.0}, {"date": "2026-02-24", "close": 2.13, "volume": 8582.0}, {"date": "2026-02-25", "close": 2.11, "volume": 17118.0}, {"date": "2026-02-26", "close": 2.0, "volume": 3362.0}, {"date": "2026-02-27", "close": 1.9, "volume": 11705.0}, {"date": "2026-03-02", "close": 1.95, "volume": 5813.0}, {"date": "2026-03-03", "close": 1.87, "volume": 7219.0}, {"date": "2026-03-04", "close": 1.98, "volume": 4362.0}, {"date": "2026-03-05", "close": 2.02, "volume": 4957.0}, {"date": "2026-03-06", "close": 1.9652, "volume": 3011.0}, {"date": "2026-03-09", "close": 1.94, "volume": 1638.0}, {"date": "2026-03-10", "close": 1.9299, "volume": 3519.0}, {"date": "2026-03-11", "close": 1.9999, "volume": 9848.0}, {"date": "2026-03-12", "close": 1.9661, "volume": 2456.0}, {"date": "2026-03-13", "close": 1.927, "volume": 1525.0}, {"date": "2026-03-16", "close": 1.9699, "volume": 2155.0}, {"date": "2026-03-17", "close": 1.9621, "volume": 2294.0}, {"date": "2026-03-18", "close": 1.96, "volume": 11003.0}, {"date": "2026-03-19", "close": 1.9, "volume": 3720.0}, {"date": "2026-03-20", "close": 1.84, "volume": 6176.0}, {"date": "2026-03-23", "close": 1.83, "volume": 1418.0}, {"date": "2026-03-24", "close": 1.805, "volume": 2510.0}, {"date": "2026-03-25", "close": 1.86, "volume": 3756.0}, {"date": "2026-03-26", "close": 1.86, "volume": null}, {"date": "2026-03-27", "close": 1.9116, "volume": 770.0}, {"date": "2026-03-30", "close": 1.86, "volume": 3187.0}, {"date": "2026-03-31", "close": 1.74, "volume": 13006.0}, {"date": "2026-04-01", "close": 1.71, "volume": 1905.0}, {"date": "2026-04-02", "close": 1.761, "volume": 5439.0}, {"date": "2026-04-06", "close": 1.79, "volume": 712.0}, {"date": "2026-04-07", "close": 1.7842, "volume": 1732.0}, {"date": "2026-04-08", "close": 1.8322, "volume": 1485.0}, {"date": "2026-04-09", "close": 1.8212, "volume": 572.0}, {"date": "2026-04-10", "close": 1.82, "volume": 1022.0}, {"date": "2026-04-13", "close": 1.82, "volume": null}, {"date": "2026-04-14", "close": 1.7256, "volume": 3305.0}, {"date": "2026-04-15", "close": 1.7571, "volume": 9787.0}, {"date": "2026-04-16", "close": 1.6, "volume": 3675.0}, {"date": "2026-04-17", "close": 1.7, "volume": 3309.0}, {"date": "2026-04-20", "close": 1.6, "volume": 2667.0}, {"date": "2026-04-21", "close": 1.655, "volume": 1072.0}, {"date": "2026-04-22", "close": 1.675, "volume": 3929.0}, {"date": "2026-04-23", "close": 1.675, "volume": null}, {"date": "2026-04-24", "close": 1.6971, "volume": 2334.0}, {"date": "2026-04-27", "close": 1.6978, "volume": 457.0}, {"date": "2026-04-28", "close": 1.692, "volume": 1351.0}, {"date": "2026-04-29", "close": 1.6768, "volume": 3008.0}, {"date": "2026-04-30", "close": 1.71, "volume": 880.0}, {"date": "2026-05-01", "close": 1.68, "volume": 2535.0}, {"date": "2026-05-04", "close": 1.64, "volume": 21551.0}, {"date": "2026-05-05", "close": 1.75, "volume": 11766.0}, {"date": "2026-05-06", "close": 1.7399, "volume": 6739.0}, {"date": "2026-05-07", "close": 1.79, "volume": 13868.0}, {"date": "2026-05-08", "close": 1.7, "volume": 3309.0}, {"date": "2026-05-11", "close": 1.65, "volume": 12673.0}, {"date": "2026-05-12", "close": 1.74, "volume": 3683.0}, {"date": "2026-05-13", "close": 1.6964, "volume": 4444.0}, {"date": "2026-05-14", "close": 1.6347, "volume": 2439.0}, {"date": "2026-05-15", "close": 1.635, "volume": 2574.0}, {"date": "2026-05-18", "close": 1.63, "volume": 2649.0}, {"date": "2026-05-19", "close": 1.64, "volume": 5880.0}, {"date": "2026-05-20", "close": 1.67, "volume": 3682.0}, {"date": "2026-05-21", "close": 1.6, "volume": 2836.0}, {"date": "2026-05-22", "close": 1.63, "volume": 3691.0}, {"date": "2026-05-26", "close": 1.6058, "volume": 155023.0}, {"date": "2026-05-27", "close": 1.538, "volume": 5756.0}, {"date": "2026-05-28", "close": 1.5413, "volume": 2280.0}, {"date": "2026-05-29", "close": 1.6, "volume": 39511.0}, {"date": "2026-06-01", "close": 1.55, "volume": 150730.0}, {"date": "2026-06-02", "close": 1.57, "volume": 2171.0}, {"date": "2026-06-03", "close": 1.6, "volume": 6895.0}, {"date": "2026-06-04", "close": 1.59, "volume": 2105.0}, {"date": "2026-06-05", "close": 1.59, "volume": 1187.0}, {"date": "2026-06-08", "close": 1.1, "volume": 20355.0}, {"date": "2026-06-09", "close": 1.37, "volume": 223747.0}, {"date": "2026-06-10", "close": 1.51, "volume": 24313.0}, {"date": "2026-06-11", "close": 1.7, "volume": 26724.0}, {"date": "2026-06-12", "close": 1.55, "volume": 8581.0}, {"date": "2026-06-15", "close": 1.52, "volume": 8179.0}, {"date": "2026-06-16", "close": 1.43, "volume": 1046007.0}, {"date": "2026-06-17", "close": 1.4, "volume": 60387.0}, {"date": "2026-06-18", "close": 1.38, "volume": 22852.0}, {"date": "2026-06-22", "close": 1.37, "volume": 10263.0}, {"date": "2026-06-23", "close": 1.41, "volume": 8313.0}, {"date": "2026-06-24", "close": 1.478, "volume": 3160.0}, {"date": "2026-06-25", "close": 1.47, "volume": 3596.0}, {"date": "2026-06-26", "close": 1.4699, "volume": 4545.0}, {"date": "2026-06-29", "close": 1.47, "volume": 4292.0}, {"date": "2026-06-30", "close": 1.4687, "volume": 4981.0}, {"date": "2026-07-01", "close": 1.455, "volume": 4064.0}, {"date": "2026-07-02", "close": 1.52, "volume": 3037.0}, {"date": "2026-07-06", "close": 1.5, "volume": 7986.0}, {"date": "2026-07-07", "close": 1.5, "volume": 10696.0}, {"date": "2026-07-08", "close": 1.5, "volume": 2491.0}, {"date": "2026-07-09", "close": 1.48, "volume": 2160.0}, {"date": "2026-07-10", "close": 1.52, "volume": 2476.0}, {"date": "2026-07-13", "close": 1.5, "volume": 4821.0}, {"date": "2026-07-14", "close": 1.57, "volume": 32676.0}, {"date": "2026-07-15", "close": 1.5, "volume": 3323.0}, {"date": "2026-07-16", "close": 1.5, "volume": 2125.0}, {"date": "2026-07-17", "close": 1.25, "volume": 1885063.0}, {"date": "2026-07-20", "close": 1.43, "volume": 486670.0}, {"date": "2026-07-21", "close": 1.43, "volume": 34210.0}, {"date": "2026-07-22", "close": 1.32, "volume": 21345.0}, {"date": "2026-07-23", "close": 1.33, "volume": 31006.0}, {"date": "2026-07-24", "close": 1.28, "volume": 13501.0}, {"date": "2026-07-27", "close": 1.28, "volume": 16970.0}, {"date": "2026-07-28", "close": 1.12, "volume": 14547.0}, {"date": "2026-07-29", "close": 1.28, "volume": 11720.0}, {"date": "2026-07-30", "close": 1.23, "volume": 8153.0}, {"date": "2026-07-31", "close": 1.34, "volume": 9348.0}, {"date": "2026-08-03", "close": 1.3602, "volume": 10794.0}, {"date": "2026-08-04", "close": 1.4, "volume": 5141.0}, {"date": "2026-08-05", "close": 1.3899, "volume": 6132.0}, {"date": "2026-08-06", "close": 1.3021, "volume": 7388.0}, {"date": "2026-08-07", "close": 1.38, "volume": 5751.0}, {"date": "2026-08-10", "close": 1.38, "volume": 5240.0}, {"date": "2026-08-11", "close": 1.34, "volume": 3477.0}, {"date": "2026-08-12", "close": 1.3899, "volume": 3947.0}, {"date": "2026-08-13", "close": 1.39, "volume": 3386.0}, {"date": "2026-08-14", "close": 1.38, "volume": 1169.0}, {"date": "2026-08-17", "close": 1.36, "volume": 6804.0}, {"date": "2026-08-18", "close": 1.36, "volume": 6456.0}, {"date": "2026-08-19", "close": 1.34, "volume": 3754.0}, {"date": "2026-08-20", "close": 1.4, "volume": 2896.0}, {"date": "2026-08-21", "close": 1.4, "volume": 1210.0}, {"date": "2026-08-24", "close": 1.4004, "volume": 2582.0}, {"date": "2026-08-25", "close": 1.4, "volume": 5791.0}, {"date": "2026-08-26", "close": 1.39, "volume": 2422.0}, {"date": "2026-08-27", "close": 1.4, "volume": 4741.0}, {"date": "2026-08-28", "close": 1.4, "volume": 1976.0}, {"date": "2026-08-31", "close": 1.31, "volume": 1853.0}, {"date": "2026-09-01", "close": 1.44, "volume": 2769.0}, {"date": "2026-09-02", "close": 1.4, "volume": 3959.0}, {"date": "2026-09-03", "close": 1.47, "volume": 1579.0}, {"date": "2026-09-04", "close": 1.4, "volume": 3936.0}, {"date": "2026-09-08", "close": 1.48, "volume": 3678.0}, {"date": "2026-09-09", "close": 1.4, "volume": 23187.0}, {"date": "2026-09-10", "close": 1.5, "volume": 4536.0}, {"date": "2026-09-11", "close": 1.44, "volume": 2820.0}, {"date": "2026-09-14", "close": 1.4, "volume": 7385.0}, {"date": "2026-09-15", "close": 1.49, "volume": 5680.0}, {"date": "2026-09-16", "close": 1.4257, "volume": 3285.0}, {"date": "2026-09-17", "close": 1.39, "volume": 3177.0}, {"date": "2026-09-18", "close": 1.4, "volume": 4387.0}, {"date": "2026-09-21", "close": 1.4399, "volume": 2302.0}, {"date": "2026-09-22", "close": 1.4, "volume": 3567.0}, {"date": "2026-09-23", "close": 1.41, "volume": 4460.0}, {"date": "2026-09-24", "close": 1.38, "volume": 2202.0}, {"date": "2026-09-25", "close": 1.4, "volume": 2880.0}, {"date": "2026-09-28", "close": 1.39, "volume": 2113.0}, {"date": "2026-09-29", "close": 1.41, "volume": 7351.0}, {"date": "2026-09-30", "close": 1.38, "volume": 1600.0}, {"date": "2026-10-01", "close": 1.4, "volume": 2075.0}, {"date": "2026-10-02", "close": 1.3999, "volume": 3491.0}, {"date": "2026-10-05", "close": 1.4, "volume": 9074.0}, {"date": "2026-10-06", "close": 1.4, "volume": 3244.0}, {"date": "2026-10-07", "close": 1.37, "volume": 6881.0}, {"date": "2026-10-08", "close": 1.4, "volume": 1294.0}], "refreshing": true}