{"ticker": "CJMB", "overview": {"name": "Callan JMB Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "CJMB", "has_prices": true, "as_of": "2026-10-30", "last": 0.4212, "prev_close": 0.4369, "change": -0.015699999999999992, "change_pct": -0.03593499656672006, "session_volume": 552449.0, "vwap_5": 0.47397846204186805, "vwap_20": 0.5395915877173604, "vwap_60": 0.6547723057283473, "vwap_250": 2.267011726374597, "high_52w": 4.2, "low_52w": 0.4212, "avg_volume_20": 8202642.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001105907-26-000016", "src": "13DG", "ticker": "CJMB", "cik": "2032545", "company": "CALLAN JMB INC.", "company_raw": "CALLAN JMB INC.", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES 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": null, "country": "", "headline": "BARD ASSOCIATES INC moves to a 4.3% passive stake in CJMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000016-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}], "recent_buys": [], "institutional": [{"id": "13DG-0001105907-26-000016", "src": "13DG", "ticker": "CJMB", "cik": "2032545", "company": "CALLAN JMB INC.", "company_raw": "CALLAN JMB INC.", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES 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": null, "country": "", "headline": "BARD ASSOCIATES INC moves to a 4.3% passive stake in CJMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000016-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Callan JMB Inc. - Common Stock", "new_value": "CALLAN JMB INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002032545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002032545", "applied": 1, "detected_at": "2026-09-10T23:39:50.265907"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CJMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-05", "close": 4.1, "volume": 303412.0}, {"date": "2025-02-06", "close": 6.32, "volume": 7650085.0}, {"date": "2025-02-07", "close": 4.5, "volume": 415903.0}, {"date": "2025-02-10", "close": 4.81, "volume": 607197.0}, {"date": "2025-02-11", "close": 5.2845, "volume": 294030.0}, {"date": "2025-02-12", "close": 4.655, "volume": 77442.0}, {"date": "2025-02-13", "close": 4.6, "volume": 96581.0}, {"date": "2025-02-14", "close": 3.73, "volume": 135356.0}, {"date": "2025-02-18", "close": 3.89, "volume": 177583.0}, {"date": "2025-02-19", "close": 4.23, "volume": 123958.0}, {"date": "2025-02-20", "close": 5.04, "volume": 485920.0}, {"date": "2025-02-21", "close": 5.53, "volume": 333236.0}, {"date": "2025-02-24", "close": 4.95, "volume": 85183.0}, {"date": "2025-02-25", "close": 4.68, "volume": 121568.0}, {"date": "2025-02-26", "close": 4.5533, "volume": 59616.0}, {"date": "2025-02-27", "close": 4.61, "volume": 36991.0}, {"date": "2025-02-28", "close": 4.41, "volume": 82408.0}, {"date": "2025-03-03", "close": 4.65, "volume": 192356.0}, {"date": "2025-03-04", "close": 4.88, "volume": 27348.0}, {"date": "2025-03-05", "close": 4.72, "volume": 28462.0}, {"date": "2025-03-06", "close": 4.64, "volume": 46228.0}, {"date": "2025-03-07", "close": 4.35, "volume": 67261.0}, {"date": "2025-03-10", "close": 4.14, "volume": 34757.0}, {"date": "2025-03-11", "close": 4.58, "volume": 47707.0}, {"date": "2025-03-12", "close": 4.66, "volume": 59825.0}, {"date": "2025-03-13", "close": 4.4, "volume": 14639.0}, {"date": "2025-03-14", "close": 5.3, "volume": 76875.0}, {"date": "2025-03-17", "close": 5.71, "volume": 37382.0}, {"date": "2025-03-18", "close": 5.76, "volume": 48392.0}, {"date": "2025-03-19", "close": 5.7, "volume": 58245.0}, {"date": "2025-03-20", "close": 5.35, "volume": 42580.0}, {"date": "2025-03-21", "close": 5.13, "volume": 81723.0}, {"date": "2025-03-24", "close": 4.84, "volume": 24952.0}, {"date": "2025-03-25", "close": 4.68, "volume": 54370.0}, {"date": "2025-03-26", "close": 4.8, "volume": 15443.0}, {"date": "2025-03-27", "close": 4.35, "volume": 127266.0}, {"date": "2025-03-28", "close": 4.23, "volume": 46399.0}, {"date": "2025-03-31", "close": 4.49, "volume": 14578.0}, {"date": "2025-04-01", "close": 4.41, "volume": 25802.0}, {"date": "2025-04-02", "close": 4.25, "volume": 14163.0}, {"date": "2025-04-03", "close": 3.92, "volume": 18581.0}, {"date": "2025-04-04", "close": 4.13, "volume": 16519.0}, {"date": "2025-04-07", "close": 3.91, "volume": 5678.0}, {"date": "2025-04-08", "close": 3.89, "volume": 32820.0}, {"date": "2025-04-09", "close": 3.9, "volume": 19683.0}, {"date": "2025-04-10", "close": 4.09, "volume": 152758.0}, {"date": "2025-04-11", "close": 4.1, "volume": 13328.0}, {"date": "2025-04-14", "close": 4.25, "volume": 88734.0}, {"date": "2025-04-15", "close": 4.01, "volume": 22469.0}, {"date": "2025-04-16", "close": 4.14, "volume": 47808.0}, {"date": "2025-04-17", "close": 4.02, "volume": 7388.0}, {"date": "2025-04-21", "close": 4.14, "volume": 7006.0}, {"date": "2025-04-22", "close": 4.1, "volume": 4612.0}, {"date": "2025-04-23", "close": 4.1206, "volume": 2363.0}, {"date": "2025-04-24", "close": 4.82, "volume": 37574.0}, {"date": "2025-04-25", "close": 4.85, "volume": 13485.0}, {"date": "2025-04-28", "close": 4.44, "volume": 53019.0}, {"date": "2025-04-29", "close": 4.68, "volume": 69411.0}, {"date": "2025-04-30", "close": 5.34, "volume": 172572.0}, {"date": "2025-05-01", "close": 5.25, "volume": 42781.0}, {"date": "2025-05-02", "close": 5.16, "volume": 25561.0}, {"date": "2025-05-05", "close": 5.04, "volume": 4161.0}, {"date": "2025-05-06", "close": 4.9155, "volume": 5643.0}, {"date": "2025-05-07", "close": 4.72, "volume": 20606.0}, {"date": "2025-05-08", "close": 5.24, "volume": 3770.0}, {"date": "2025-05-09", "close": 4.7, "volume": 17898.0}, {"date": "2025-05-12", "close": 4.8, "volume": 5259.0}, {"date": "2025-05-13", "close": 4.95, "volume": 35098.0}, {"date": "2025-05-14", "close": 5.04, "volume": 14581.0}, {"date": "2025-05-15", "close": 5.5879, "volume": 20698.0}, {"date": "2025-05-16", "close": 5.55, "volume": 24949.0}, {"date": "2025-05-19", "close": 5.48, "volume": 16400.0}, {"date": "2025-05-20", "close": 5.4805, "volume": 30600.0}, {"date": "2025-05-21", "close": 5.06, "volume": 17885.0}, {"date": "2025-05-22", "close": 5.53, "volume": 13137.0}, {"date": "2025-05-23", "close": 5.6539, "volume": 9746.0}, {"date": "2025-05-27", "close": 5.4222, "volume": 5438.0}, {"date": "2025-05-28", "close": 5.465, "volume": 13719.0}, {"date": "2025-05-29", "close": 5.4, "volume": 4668.0}, {"date": "2025-05-30", "close": 5.1, "volume": 7645.0}, {"date": "2025-06-02", "close": 4.8, "volume": 20003.0}, {"date": "2025-06-03", "close": 4.9, "volume": 11061.0}, {"date": "2025-06-04", "close": 4.8799, "volume": 14017.0}, {"date": "2025-06-05", "close": 4.85, "volume": 9375.0}, {"date": "2025-06-06", "close": 5.1, "volume": 7369.0}, {"date": "2025-06-09", "close": 4.95, "volume": 3942.0}, {"date": "2025-06-10", "close": 4.86, "volume": 11392.0}, {"date": "2025-06-11", "close": 4.87, "volume": 25051.0}, {"date": "2025-06-12", "close": 4.71, "volume": 1742.0}, {"date": "2025-06-13", "close": 4.71, "volume": 7785.0}, {"date": "2025-06-16", "close": 4.2, "volume": 16266.0}, {"date": "2025-06-17", "close": 4.07, "volume": 25438.0}, {"date": "2025-06-18", "close": 4.1549, "volume": 7490.0}, {"date": "2025-06-20", "close": 4.25, "volume": 12343.0}, {"date": "2025-06-23", "close": 4.18, "volume": 5409.0}, {"date": "2025-06-24", "close": 4.7864, "volume": 28311.0}, {"date": "2025-06-25", "close": 4.99, "volume": 7994.0}, {"date": "2025-06-26", "close": 4.66, "volume": 19972.0}, {"date": "2025-06-27", "close": 4.95, "volume": 9911.0}, {"date": "2025-06-30", "close": 5.125, "volume": 17876.0}, {"date": "2025-07-01", "close": 5.05, "volume": 28869.0}, {"date": "2025-07-02", "close": 5.04, "volume": 3466.0}, {"date": "2025-07-03", "close": 4.86, "volume": 3259.0}, {"date": "2025-07-07", "close": 5.0, "volume": 6482.0}, {"date": "2025-07-08", "close": 5.15, "volume": 35439.0}, {"date": "2025-07-09", "close": 4.82, "volume": 59633.0}, {"date": "2025-07-10", "close": 5.1, "volume": 7945.0}, {"date": "2025-07-11", "close": 5.1, "volume": 11849.0}, {"date": "2025-07-14", "close": 5.34, "volume": 10417.0}, {"date": "2025-07-15", "close": 5.55, "volume": 28610.0}, {"date": "2025-07-16", "close": 5.5, "volume": 11925.0}, {"date": "2025-07-17", "close": 5.17, "volume": 12090.0}, {"date": "2025-07-18", "close": 5.16, "volume": 3870.0}, {"date": "2025-07-21", "close": 5.5, "volume": 12964.0}, {"date": "2025-07-22", "close": 5.72, "volume": 13659.0}, {"date": "2025-07-23", "close": 5.28, "volume": 8875.0}, {"date": "2025-07-24", "close": 5.2, "volume": 14938.0}, {"date": "2025-07-25", "close": 4.75, "volume": 19219.0}, {"date": "2025-07-28", "close": 4.83, "volume": 22378.0}, {"date": "2025-07-29", "close": 4.9201, "volume": 39670.0}, {"date": "2025-07-30", "close": 4.8, "volume": 4626.0}, {"date": "2025-07-31", "close": 4.76, "volume": 12827.0}, {"date": "2025-08-01", "close": 4.8, "volume": 4830.0}, {"date": "2025-08-04", "close": 4.73, "volume": 4166.0}, {"date": "2025-08-05", "close": 4.86, "volume": 1266.0}, {"date": "2025-08-06", "close": 4.96, "volume": 996.0}, {"date": "2025-08-07", "close": 4.98, "volume": 1084.0}, {"date": "2025-08-08", "close": 4.65, "volume": 1343.0}, {"date": "2025-08-11", "close": 4.63, "volume": 2723.0}, {"date": "2025-08-12", "close": 4.73, "volume": 4082.0}, {"date": "2025-08-13", "close": 4.75, "volume": 5390.0}, {"date": "2025-08-14", "close": 4.96, "volume": 3755.0}, {"date": "2025-08-15", "close": 4.805, "volume": 10290.0}, {"date": "2025-08-18", "close": 4.97, "volume": 11856.0}, {"date": "2025-08-19", "close": 4.999, "volume": 1516.0}, {"date": "2025-08-20", "close": 4.99, "volume": 1751.0}, {"date": "2025-08-21", "close": 4.7508, "volume": 6979.0}, {"date": "2025-08-22", "close": 4.76, "volume": 15295.0}, {"date": "2025-08-25", "close": 5.14, "volume": 25476.0}, {"date": "2025-08-26", "close": 4.925, "volume": 12503.0}, {"date": "2025-08-27", "close": 4.81, "volume": 21951.0}, {"date": "2025-08-28", "close": 4.82, "volume": 1533.0}, {"date": "2025-08-29", "close": 4.815, "volume": 1788.0}, {"date": "2025-09-02", "close": 4.65, "volume": 1335.0}, {"date": "2025-09-03", "close": 4.8, "volume": 2395.0}, {"date": "2025-09-04", "close": 4.86, "volume": 1133.0}, {"date": "2025-09-05", "close": 4.86, "volume": 641.0}, {"date": "2025-09-08", "close": 4.855, "volume": 3385.0}, {"date": "2025-09-09", "close": 4.6026, "volume": 1413.0}, {"date": "2025-09-10", "close": 5.02, "volume": 85573.0}, {"date": "2025-09-11", "close": 5.2, "volume": 14973.0}, {"date": "2025-09-12", "close": 5.18, "volume": 3640.0}, {"date": "2025-09-15", "close": 4.81, "volume": 5600.0}, {"date": "2025-09-16", "close": 5.08, "volume": 4342.0}, {"date": "2025-09-17", "close": 4.78, "volume": 8924.0}, {"date": "2025-09-18", "close": 4.9, "volume": 7087.0}, {"date": "2025-09-19", "close": 4.99, "volume": 3584.0}, {"date": "2025-09-22", "close": 4.82, "volume": 23154.0}, {"date": "2025-09-23", "close": 4.8901, "volume": 3265.0}, {"date": "2025-09-24", "close": 4.86, "volume": 399.0}, {"date": "2025-09-25", "close": 4.97, "volume": 6823.0}, {"date": "2025-09-26", "close": 4.97, "volume": 9098.0}, {"date": "2025-09-29", "close": 4.95, "volume": 3082.0}, {"date": "2025-09-30", "close": 4.88, "volume": 2608.0}, {"date": "2025-10-01", "close": 4.88, "volume": 6508.0}, {"date": "2025-10-02", "close": 4.73, "volume": 4298.0}, {"date": "2025-10-03", "close": 4.85, "volume": 3899.0}, {"date": "2025-10-06", "close": 4.75, "volume": 3470.0}, {"date": "2025-10-07", "close": 4.83, "volume": 25471.0}, {"date": "2025-10-08", "close": 4.6, "volume": 11690.0}, {"date": "2025-10-09", "close": 4.5, "volume": 19252.0}, {"date": "2025-10-10", "close": 4.28, "volume": 10442.0}, {"date": "2025-10-13", "close": 4.24, "volume": 7219.0}, {"date": "2025-10-14", "close": 4.185, "volume": 14070.0}, {"date": "2025-10-15", "close": 4.12, "volume": 6556.0}, {"date": "2025-10-16", "close": 3.98, "volume": 12531.0}, {"date": "2025-10-17", "close": 4.29, "volume": 11445.0}, {"date": "2025-10-20", "close": 4.1941, "volume": 22030.0}, {"date": "2025-10-21", "close": 4.07, "volume": 37514.0}, {"date": "2025-10-22", "close": 4.17, "volume": 16482.0}, {"date": "2025-10-23", "close": 4.18, "volume": 11041.0}, {"date": "2025-10-24", "close": 4.11, "volume": 3990.0}, {"date": "2025-10-27", "close": 4.05, "volume": 2532.0}, {"date": "2025-10-28", "close": 4.1, "volume": 2241.0}, {"date": "2025-10-29", "close": 4.1, "volume": 3172.0}, {"date": "2025-10-30", "close": 4.05, "volume": 7568.0}, {"date": "2025-10-31", "close": 4.02, "volume": 3672.0}, {"date": "2025-11-03", "close": 3.88, "volume": 5312.0}, {"date": "2025-11-04", "close": 3.895, "volume": 8876.0}, {"date": "2025-11-05", "close": 3.95, "volume": 10327.0}, {"date": "2025-11-06", "close": 3.99, "volume": 5801.0}, {"date": "2025-11-07", "close": 3.99, "volume": 8343.0}, {"date": "2025-11-10", "close": 3.89, "volume": 1797.0}, {"date": "2025-11-11", "close": 3.89, "volume": 2752.0}, {"date": "2025-11-12", "close": 3.79, "volume": 15406.0}, {"date": "2025-11-13", "close": 3.44, "volume": 8660.0}, {"date": "2025-11-14", "close": 3.61, "volume": 6125.0}, {"date": "2025-11-17", "close": 3.74, "volume": 4821.0}, {"date": "2025-11-18", "close": 3.12, "volume": 25245.0}, {"date": "2025-11-19", "close": 3.2, "volume": 2340.0}, {"date": "2025-11-20", "close": 3.31, "volume": 2098.0}, {"date": "2025-11-21", "close": 3.03, "volume": 8214.0}, {"date": "2025-11-24", "close": 2.965, "volume": 4711.0}, {"date": "2025-11-25", "close": 2.49, "volume": 49941.0}, {"date": "2025-11-26", "close": 2.44, "volume": 22078.0}, {"date": "2025-11-28", "close": 2.5, "volume": 29088.0}, {"date": "2025-12-01", "close": 2.35, "volume": 11283.0}, {"date": "2025-12-02", "close": 2.11, "volume": 28691.0}, {"date": "2025-12-03", "close": 1.4, "volume": 181672.0}, {"date": "2025-12-04", "close": 1.47, "volume": 119752.0}, {"date": "2025-12-05", "close": 1.57, "volume": 48457.0}, {"date": "2025-12-08", "close": 1.51, "volume": 73794.0}, {"date": "2025-12-09", "close": 1.75, "volume": 157959.0}, {"date": "2025-12-10", "close": 1.78, "volume": 81225.0}, {"date": "2025-12-11", "close": 1.81, "volume": 21509.0}, {"date": "2025-12-12", "close": 1.775, "volume": 27766.0}, {"date": "2025-12-15", "close": 1.71, "volume": 39741.0}, {"date": "2025-12-16", "close": 1.77, "volume": 21864.0}, {"date": "2025-12-17", "close": 1.73, "volume": 25748.0}, {"date": "2025-12-18", "close": 1.45, "volume": 80464.0}, {"date": "2025-12-19", "close": 1.44, "volume": 37376.0}, {"date": "2025-12-22", "close": 1.4, "volume": 17454.0}, {"date": "2025-12-23", "close": 1.36, "volume": 65366.0}, {"date": "2025-12-24", "close": 1.39, "volume": 15544.0}, {"date": "2025-12-26", "close": 1.33, "volume": 12703.0}, {"date": "2025-12-29", "close": 1.14, "volume": 87474.0}, {"date": "2025-12-30", "close": 1.16, "volume": 34337.0}, {"date": "2025-12-31", "close": 1.11, "volume": 28107.0}, {"date": "2026-01-02", "close": 1.12, "volume": 17209.0}, {"date": "2026-01-05", "close": 1.1599, "volume": 32582.0}, {"date": "2026-01-06", "close": 1.18, "volume": 35183.0}, {"date": "2026-01-07", "close": 1.17, "volume": 27375.0}, {"date": "2026-01-08", "close": 1.26, "volume": 147831.0}, {"date": "2026-01-09", "close": 1.35, "volume": 51583.0}, {"date": "2026-01-12", "close": 1.39, "volume": 393668.0}, {"date": "2026-01-13", "close": 1.19, "volume": 127746.0}, {"date": "2026-01-14", "close": 1.12, "volume": 21500.0}, {"date": "2026-01-15", "close": 4.2, "volume": 195893800.0}, {"date": "2026-01-16", "close": 3.9, "volume": 5023959.0}, {"date": "2026-01-20", "close": 3.19, "volume": 1356062.0}, {"date": "2026-01-21", "close": 2.8, "volume": 642467.0}, {"date": "2026-01-22", "close": 2.97, "volume": 514960.0}, {"date": "2026-01-23", "close": 2.97, "volume": 160472.0}, {"date": "2026-01-26", "close": 2.83, "volume": 234795.0}, {"date": "2026-01-27", "close": 2.1, "volume": 527976.0}, {"date": "2026-01-28", "close": 1.85, "volume": 270334.0}, {"date": "2026-01-29", "close": 1.8, "volume": 138402.0}, {"date": "2026-01-30", "close": 1.66, "volume": 139090.0}, {"date": "2026-02-02", "close": 2.11, "volume": 9189912.0}, {"date": "2026-02-03", "close": 2.08, "volume": 588884.0}, {"date": "2026-02-04", "close": 1.8, "volume": 1348111.0}, {"date": "2026-02-05", "close": 1.72, "volume": 210833.0}, {"date": "2026-02-06", "close": 1.81, "volume": 169347.0}, {"date": "2026-02-09", "close": 1.69, "volume": 87211.0}, {"date": "2026-02-10", "close": 1.73, "volume": 55545.0}, {"date": "2026-02-11", "close": 1.64, "volume": 113963.0}, {"date": "2026-02-12", "close": 1.55, "volume": 100627.0}, {"date": "2026-02-13", "close": 1.47, "volume": 73148.0}, {"date": "2026-02-17", "close": 1.48, "volume": 23071.0}, {"date": "2026-02-18", "close": 1.5, "volume": 55137.0}, {"date": "2026-02-19", "close": 1.48, "volume": 38839.0}, {"date": "2026-02-20", "close": 1.48, "volume": 42422.0}, {"date": "2026-02-23", "close": 1.47, "volume": 41431.0}, {"date": "2026-02-24", "close": 1.49, "volume": 16788.0}, {"date": "2026-02-25", "close": 1.57, "volume": 92420.0}, {"date": "2026-02-26", "close": 1.63, "volume": 34822.0}, {"date": "2026-02-27", "close": 1.55, "volume": 144178.0}, {"date": "2026-03-02", "close": 1.62, "volume": 91110.0}, {"date": "2026-03-03", "close": 1.73, "volume": 203692.0}, {"date": "2026-03-04", "close": 1.61, "volume": 44455.0}, {"date": "2026-03-05", "close": 1.79, "volume": 155666.0}, {"date": "2026-03-06", "close": 1.8, "volume": 413884.0}, {"date": "2026-03-09", "close": 1.75, "volume": 240564.0}, {"date": "2026-03-10", "close": 1.76, "volume": 125684.0}, {"date": "2026-03-11", "close": 1.85, "volume": 197081.0}, {"date": "2026-03-12", "close": 1.77, "volume": 57929.0}, {"date": "2026-03-13", "close": 1.81, "volume": 132224.0}, {"date": "2026-03-16", "close": 1.94, "volume": 1590458.0}, {"date": "2026-03-17", "close": 1.98, "volume": 409601.0}, {"date": "2026-03-18", "close": 1.87, "volume": 204604.0}, {"date": "2026-03-19", "close": 1.9, "volume": 106173.0}, {"date": "2026-03-20", "close": 1.95, "volume": 241290.0}, {"date": "2026-03-23", "close": 1.82, "volume": 416703.0}, {"date": "2026-03-24", "close": 1.86, "volume": 75161.0}, {"date": "2026-03-25", "close": 1.82, "volume": 118121.0}, {"date": "2026-03-26", "close": 1.81, "volume": 54790.0}, {"date": "2026-03-27", "close": 1.28, "volume": 563996.0}, {"date": "2026-03-30", "close": 1.16, "volume": 260152.0}, {"date": "2026-03-31", "close": 1.25, "volume": 122816.0}, {"date": "2026-04-01", "close": 1.24, "volume": 40424.0}, {"date": "2026-04-02", "close": 1.33, "volume": 46360.0}, {"date": "2026-04-06", "close": 1.31, "volume": 18419.0}, {"date": "2026-04-07", "close": 1.29, "volume": 30680.0}, {"date": "2026-04-08", "close": 1.26, "volume": 98686.0}, {"date": "2026-04-09", "close": 1.21, "volume": 27399.0}, {"date": "2026-04-10", "close": 1.22, "volume": 30702.0}, {"date": "2026-04-13", "close": 1.13, "volume": 112010.0}, {"date": "2026-04-14", "close": 1.09, "volume": 79296.0}, {"date": "2026-04-15", "close": 1.1, "volume": 70419.0}, {"date": "2026-04-16", "close": 1.16, "volume": 88749.0}, {"date": "2026-04-17", "close": 1.2, "volume": 85315.0}, {"date": "2026-04-20", "close": 1.16, "volume": 210131.0}, {"date": "2026-04-21", "close": 1.16, "volume": 28176.0}, {"date": "2026-04-22", "close": 1.15, "volume": 27727.0}, {"date": "2026-04-23", "close": 1.06, "volume": 32480.0}, {"date": "2026-04-24", "close": 1.03, "volume": 49901.0}, {"date": "2026-04-27", "close": 0.9822, "volume": 20012.0}, {"date": "2026-04-28", "close": 0.96, "volume": 107067.0}, {"date": "2026-04-29", "close": 1.0, "volume": 333610.0}, {"date": "2026-04-30", "close": 1.11, "volume": 213398.0}, {"date": "2026-05-01", "close": 1.11, "volume": 563307.0}, {"date": "2026-05-04", "close": 1.09, "volume": 69090.0}, {"date": "2026-05-05", "close": 1.12, "volume": 45296.0}, {"date": "2026-05-06", "close": 1.09, "volume": 66117.0}, {"date": "2026-05-07", "close": 1.14, "volume": 35437.0}, {"date": "2026-05-08", "close": 1.14, "volume": 7697.0}, {"date": "2026-05-11", "close": 1.07, "volume": 28503.0}, {"date": "2026-05-12", "close": 1.03, "volume": 33148.0}, {"date": "2026-05-13", "close": 1.0, "volume": 86288.0}, {"date": "2026-05-14", "close": 0.9996, "volume": 61002.0}, {"date": "2026-05-15", "close": 1.01, "volume": 16104.0}, {"date": "2026-05-18", "close": 0.98, "volume": 30499.0}, {"date": "2026-05-19", "close": 0.7918, "volume": 7352303.0}, {"date": "2026-05-20", "close": 0.7155, "volume": 409854.0}, {"date": "2026-05-21", "close": 0.799, "volume": 101568.0}, {"date": "2026-05-22", "close": 0.7854, "volume": 117311.0}, {"date": "2026-05-26", "close": 0.7977, "volume": 59578.0}, {"date": "2026-05-27", "close": 0.7213, "volume": 112188.0}, {"date": "2026-05-28", "close": 0.7664, "volume": 20807.0}, {"date": "2026-05-29", "close": 0.73, "volume": 23575.0}, {"date": "2026-06-01", "close": 0.7734, "volume": 46524.0}, {"date": "2026-06-02", "close": 0.769, "volume": 50958.0}, {"date": "2026-06-03", "close": 0.79, "volume": 63098.0}, {"date": "2026-06-04", "close": 0.8321, "volume": 38585.0}, {"date": "2026-06-05", "close": 0.722, "volume": 59476.0}, {"date": "2026-06-08", "close": 0.767, "volume": 87996.0}, {"date": "2026-06-09", "close": 0.76, "volume": 19031.0}, {"date": "2026-06-10", "close": 0.7616, "volume": 36278.0}, {"date": "2026-06-11", "close": 0.78, "volume": 30228.0}, {"date": "2026-06-12", "close": 0.8212, "volume": 5370372.0}, {"date": "2026-06-15", "close": 0.702, "volume": 353055.0}, {"date": "2026-06-16", "close": 0.7995, "volume": 233505.0}, {"date": "2026-06-17", "close": 0.7566, "volume": 77249.0}, {"date": "2026-06-18", "close": 0.7179, "volume": 36607.0}, {"date": "2026-06-22", "close": 0.7025, "volume": 34244.0}, {"date": "2026-06-23", "close": 0.739, "volume": 58194.0}, {"date": "2026-06-24", "close": 0.73, "volume": 16625.0}, {"date": "2026-06-25", "close": 0.77, "volume": 16375.0}, {"date": "2026-06-26", "close": 0.76, "volume": 67409.0}, {"date": "2026-06-29", "close": 0.791, "volume": 48178.0}, {"date": "2026-06-30", "close": 0.804, "volume": 19353.0}, {"date": "2026-07-01", "close": 0.8043, "volume": 24041.0}, {"date": "2026-07-02", "close": 0.816, "volume": 206044.0}, {"date": "2026-07-06", "close": 0.8219, "volume": 35049.0}, {"date": "2026-07-07", "close": 0.758, "volume": 50387.0}, {"date": "2026-07-08", "close": 0.7908, "volume": 183894.0}, {"date": "2026-07-09", "close": 0.7531, "volume": 26798.0}, {"date": "2026-07-10", "close": 0.7661, "volume": 21289.0}, {"date": "2026-07-13", "close": 0.7592, "volume": 46389.0}, {"date": "2026-07-14", "close": 0.7509, "volume": 4783.0}, {"date": "2026-07-15", "close": 0.739, "volume": 9046.0}, {"date": "2026-07-16", "close": 0.861, "volume": 13783710.0}, {"date": "2026-07-17", "close": 1.22, "volume": 48092990.0}, {"date": "2026-07-20", "close": 1.21, "volume": 3911258.0}, {"date": "2026-07-21", "close": 1.44, "volume": 2328397.0}, {"date": "2026-07-22", "close": 1.68, "volume": 1931064.0}, {"date": "2026-07-23", "close": 2.35, "volume": 32626320.0}, {"date": "2026-07-24", "close": 2.55, "volume": 16314170.0}, {"date": "2026-07-27", "close": 2.7, "volume": 2133085.0}, {"date": "2026-07-28", "close": 1.85, "volume": 857440.0}, {"date": "2026-07-29", "close": 1.56, "volume": 1247023.0}, {"date": "2026-07-30", "close": 1.48, "volume": 348697.0}, {"date": "2026-07-31", "close": 1.35, "volume": 139329.0}, {"date": "2026-08-03", "close": 1.48, "volume": 258423.0}, {"date": "2026-08-04", "close": 1.42, "volume": 271656.0}, {"date": "2026-08-05", "close": 1.3, "volume": 432542.0}, {"date": "2026-08-06", "close": 1.66, "volume": 790019.0}, {"date": "2026-08-07", "close": 1.57, "volume": 161901.0}, {"date": "2026-08-10", "close": 1.97, "volume": 850696.0}, {"date": "2026-08-11", "close": 1.92, "volume": 890107.0}, {"date": "2026-08-12", "close": 2.19, "volume": 231723.0}, {"date": "2026-08-13", "close": 2.3, "volume": 158398.0}, {"date": "2026-08-14", "close": 2.37, "volume": 574731.0}, {"date": "2026-08-17", "close": 2.68, "volume": 610122.0}, {"date": "2026-08-18", "close": 2.72, "volume": 301326.0}, {"date": "2026-08-19", "close": 2.49, "volume": 198997.0}, {"date": "2026-08-20", "close": 2.38, "volume": 2986249.0}, {"date": "2026-08-21", "close": 2.49, "volume": 338163.0}, {"date": "2026-08-24", "close": 2.27, "volume": 414629.0}, {"date": "2026-08-25", "close": 2.14, "volume": 180595.0}, {"date": "2026-08-26", "close": 2.1, "volume": 187744.0}, {"date": "2026-08-27", "close": 2.2, "volume": 981076.0}, {"date": "2026-08-28", "close": 2.15, "volume": 83161.0}, {"date": "2026-08-31", "close": 2.15, "volume": 118411.0}, {"date": "2026-09-01", "close": 2.13, "volume": 270437.0}, {"date": "2026-09-02", "close": 2.17, "volume": 247101.0}, {"date": "2026-09-03", "close": 2.11, "volume": 94051.0}, {"date": "2026-09-04", "close": 2.11, "volume": 105924.0}, {"date": "2026-09-08", "close": 2.29, "volume": 158629.0}, {"date": "2026-09-09", "close": 2.27, "volume": 97024.0}, {"date": "2026-09-10", "close": 2.26, "volume": 107923.0}, {"date": "2026-09-11", "close": 2.3, "volume": 66092.0}, {"date": "2026-09-14", "close": 2.24, "volume": 116348.0}, {"date": "2026-09-15", "close": 2.27, "volume": 44926.0}, {"date": "2026-09-16", "close": 2.2, "volume": 228361.0}, {"date": "2026-09-17", "close": 2.32, "volume": 73682.0}, {"date": "2026-09-18", "close": 2.28, "volume": 67269.0}, {"date": "2026-09-21", "close": 2.25, "volume": 44588.0}, {"date": "2026-09-22", "close": 2.01, "volume": 111969.0}, {"date": "2026-09-23", "close": 2.12, "volume": 68169.0}, {"date": "2026-09-24", "close": 2.19, "volume": 76632.0}, {"date": "2026-09-25", "close": 2.21, "volume": 77282.0}, {"date": "2026-09-28", "close": 2.28, "volume": 96607.0}, {"date": "2026-09-29", "close": 2.44, "volume": 115498.0}, {"date": "2026-09-30", "close": 2.43, "volume": 76467.0}, {"date": "2026-10-01", "close": 2.27, "volume": 60819.0}, {"date": "2026-10-02", "close": 2.44, "volume": 64891.0}, {"date": "2026-10-05", "close": 2.4, "volume": 41488.0}, {"date": "2026-10-06", "close": 2.33, "volume": 21362.0}, {"date": "2026-10-07", "close": 2.27, "volume": 68369.0}, {"date": "2026-10-08", "close": 2.26, "volume": 40973.0}, {"date": "2026-10-09", "close": 2.28, "volume": 35736.0}, {"date": "2026-10-12", "close": 2.25, "volume": 41956.0}, {"date": "2026-10-13", "close": 2.15, "volume": 86506.0}, {"date": "2026-10-14", "close": 2.17, "volume": 52193.0}, {"date": "2026-10-15", "close": 2.42, "volume": 115478.0}, {"date": "2026-10-16", "close": 2.2, "volume": 45396.0}, {"date": "2026-10-19", "close": 1.92, "volume": 36748.0}, {"date": "2026-10-20", "close": 0.6599, "volume": 6169286.0}, {"date": "2026-10-21", "close": 0.5089, "volume": 5264956.0}, {"date": "2026-10-22", "close": 0.521, "volume": 119770500.0}, {"date": "2026-10-23", "close": 0.574, "volume": 27564670.0}, {"date": "2026-10-26", "close": 0.49, "volume": 1887344.0}, {"date": "2026-10-27", "close": 0.4992, "volume": 1005014.0}, {"date": "2026-10-28", "close": 0.4785, "volume": 480988.0}, {"date": "2026-10-29", "close": 0.4369, "volume": 771433.0}, {"date": "2026-10-30", "close": 0.4212, "volume": 552449.0}], "refreshing": true}