{"ticker": "SKYQ", "overview": {"cik": "1812447", "ticker": "SKYQ", "name": "Sky Quarry Inc.", "industry": "Hazardous Waste Management", "country": "United States", "sic": "4955", "announcements": [{"form": "PRE 14A", "date": "2026-07-24", "title": "FORM PRE 14A FILING", "accession": "0001096906-26-001121", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000243", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000977", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000895", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000891", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000889", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "SKY QUARRY INC. - FORM 10-Q SEC FILING", "accession": "0001096906-26-000807", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000587", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-22", "title": "FORM 424B5 FILING", "accession": "0001096906-26-000586", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000585", "price_sensitive": true}, {"form": "144", "date": "2026-04-20", "title": "Notice of proposed sale", "accession": "0001950047-26-003628", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003422", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001950047-26-003393", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001950047-26-003286", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "SKY QUARRY INC. - FORM 10-K SEC FILING", "accession": "0001096906-26-000438", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000405", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-27", "title": "Form SCHEDULE 13G", "accession": "0001096906-26-000384", "price_sensitive": false}, {"form": "144", "date": "2026-03-25", "title": "Notice of proposed sale", "accession": "0001950047-26-002980", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "CURRENT REPORT", "accession": "0001213900-26-024171", "price_sensitive": true}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001950047-26-002058", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000187", "price_sensitive": true}]}, "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": "SKYQ", "has_prices": true, "as_of": "2026-07-24", "last": 4.7, "prev_close": 5.64, "change": -0.9399999999999995, "change_pct": -0.16666666666666657, "session_volume": 19180330.0, "vwap_5": 4.9977026383778815, "vwap_20": 3.8968123910129786, "vwap_60": 2.962032469711735, "vwap_250": 4.45835326519343, "high_52w": 12.59, "low_52w": 1.14, "avg_volume_20": 14876456.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000019617-26-000243", "src": "13DG", "ticker": "SKYQ", "cik": "1812447", "company": "Sky Quarry Inc.", "company_raw": "Sky Quarry Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Hazardous Waste Management", "country": "United States", "headline": "JPMORGAN CHASE & CO raises a passive stake in SKYQ", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000243-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001096906-26-000384", "src": "13DG", "ticker": "SKYQ", "cik": "1812447", "company": "Sky Quarry Inc.", "company_raw": "Sky Quarry Inc.", "who": "Janey Mae Baker", "who_key": "Baker Janey Mae", "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": "Hazardous Waste Management", "country": "United States", "headline": "Baker Janey Mae crosses 5% of SKYQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2055153/0001096906-26-000384-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0000019617-25-001028", "src": "INSIDERS", "ticker": "SKYQ", "cik": "1812447", "company": "Sky Quarry Inc.", "company_raw": "Sky Quarry Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "10% owner files routine paperwork on SKYQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812447/000001961725001028/0000019617-25-001028-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099609}], "recent_buys": [], "institutional": [{"id": "13DG-0000019617-26-000243", "src": "13DG", "ticker": "SKYQ", "cik": "1812447", "company": "Sky Quarry Inc.", "company_raw": "Sky Quarry Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Hazardous Waste Management", "country": "United States", "headline": "JPMORGAN CHASE & CO raises a passive stake in SKYQ", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000243-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001096906-26-000384", "src": "13DG", "ticker": "SKYQ", "cik": "1812447", "company": "Sky Quarry Inc.", "company_raw": "Sky Quarry Inc.", "who": "Janey Mae Baker", "who_key": "Baker Janey Mae", "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": "Hazardous Waste Management", "country": "United States", "headline": "Baker Janey Mae crosses 5% of SKYQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2055153/0001096906-26-000384-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Sky Quarry Inc. - Common Stock", "new_value": "Sky Quarry Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001812447", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001812447", "applied": 1, "detected_at": "2026-10-27T18:07:09.622163"}]}, "key_people": [], "activity": [], "announcements": [{"form": "PRE 14A", "date": "2026-07-24", "title": "FORM PRE 14A FILING", "accession": "0001096906-26-001121", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000243", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000977", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000895", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000891", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000889", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "SKY QUARRY INC. - FORM 10-Q SEC FILING", "accession": "0001096906-26-000807", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000587", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-22", "title": "FORM 424B5 FILING", "accession": "0001096906-26-000586", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000585", "price_sensitive": true}, {"form": "144", "date": "2026-04-20", "title": "Notice of proposed sale", "accession": "0001950047-26-003628", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003422", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001950047-26-003393", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001950047-26-003286", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "SKY QUARRY INC. - FORM 10-K SEC FILING", "accession": "0001096906-26-000438", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000405", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-27", "title": "Form SCHEDULE 13G", "accession": "0001096906-26-000384", "price_sensitive": false}, {"form": "144", "date": "2026-03-25", "title": "Notice of proposed sale", "accession": "0001950047-26-002980", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "CURRENT REPORT", "accession": "0001213900-26-024171", "price_sensitive": true}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001950047-26-002058", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "SKY QUARRY INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000187", "price_sensitive": true}], "performance": {"ticker": "SKYQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-10", "close": 32.88, "volume": 33561.0}, {"date": "2024-10-11", "close": 28.64, "volume": 25508.0}, {"date": "2024-10-14", "close": 27.36, "volume": 5703.0}, {"date": "2024-10-15", "close": 25.6248, "volume": 4074.0}, {"date": "2024-10-16", "close": 28.0, "volume": 15532.0}, {"date": "2024-10-17", "close": 33.92, "volume": 20873.0}, {"date": "2024-10-18", "close": 28.32, "volume": 7366.0}, {"date": "2024-10-21", "close": 28.1608, "volume": 11164.0}, {"date": "2024-10-22", "close": 25.68, "volume": 14601.0}, {"date": "2024-10-23", "close": 23.8392, "volume": 7605.0}, {"date": "2024-10-24", "close": 22.08, "volume": 11531.0}, {"date": "2024-10-25", "close": 19.6, "volume": 25165.0}, {"date": "2024-10-28", "close": 18.72, "volume": 47705.0}, {"date": "2024-10-29", "close": 18.72, "volume": 26785.0}, {"date": "2024-10-30", "close": 18.4, "volume": 9527.0}, {"date": "2024-10-31", "close": 18.4, "volume": 10412.0}, {"date": "2024-11-01", "close": 17.04, "volume": 14086.0}, {"date": "2024-11-04", "close": 15.68, "volume": 21646.0}, {"date": "2024-11-05", "close": 13.04, "volume": 23451.0}, {"date": "2024-11-06", "close": 12.4, "volume": 14899.0}, {"date": "2024-11-07", "close": 12.8, "volume": 12315.0}, {"date": "2024-11-08", "close": 14.64, "volume": 49126.0}, {"date": "2024-11-11", "close": 17.12, "volume": 47615.0}, {"date": "2024-11-12", "close": 15.6, "volume": 25497.0}, {"date": "2024-11-13", "close": 15.52, "volume": 15342.0}, {"date": "2024-11-14", "close": 15.84, "volume": 31709.0}, {"date": "2024-11-15", "close": 15.2, "volume": 14328.0}, {"date": "2024-11-18", "close": 13.6, "volume": 19038.0}, {"date": "2024-11-19", "close": 11.36, "volume": 33481.0}, {"date": "2024-11-20", "close": 9.28, "volume": 28594.0}, {"date": "2024-11-21", "close": 9.44, "volume": 28058.0}, {"date": "2024-11-22", "close": 9.36, "volume": 17390.0}, {"date": "2024-11-25", "close": 9.28, "volume": 37434.0}, {"date": "2024-11-26", "close": 6.6424, "volume": 62027.0}, {"date": "2024-11-27", "close": 7.2, "volume": 30374.0}, {"date": "2024-11-29", "close": 8.4, "volume": 43554.0}, {"date": "2024-12-02", "close": 7.864, "volume": 21850.0}, {"date": "2024-12-03", "close": 7.4176, "volume": 19142.0}, {"date": "2024-12-04", "close": 6.8088, "volume": 39507.0}, {"date": "2024-12-05", "close": 7.4392, "volume": 55980.0}, {"date": "2024-12-06", "close": 7.28, "volume": 32559.0}, {"date": "2024-12-09", "close": 7.1296, "volume": 18470.0}, {"date": "2024-12-10", "close": 8.16, "volume": 28649.0}, {"date": "2024-12-11", "close": 7.7864, "volume": 17959.0}, {"date": "2024-12-12", "close": 7.6912, "volume": 22472.0}, {"date": "2024-12-13", "close": 7.536, "volume": 10465.0}, {"date": "2024-12-16", "close": 7.3688, "volume": 9209.0}, {"date": "2024-12-17", "close": 7.52, "volume": 20997.0}, {"date": "2024-12-18", "close": 7.8784, "volume": 41815.0}, {"date": "2024-12-19", "close": 7.9744, "volume": 23792.0}, {"date": "2024-12-20", "close": 8.1096, "volume": 13209.0}, {"date": "2024-12-23", "close": 9.12, "volume": 50065.0}, {"date": "2024-12-24", "close": 9.12, "volume": 9349.0}, {"date": "2024-12-26", "close": 8.72, "volume": 18409.0}, {"date": "2024-12-27", "close": 8.24, "volume": 11703.0}, {"date": "2024-12-30", "close": 10.24, "volume": 44775.0}, {"date": "2024-12-31", "close": 9.2, "volume": 28648.0}, {"date": "2025-01-02", "close": 9.2, "volume": 14351.0}, {"date": "2025-01-03", "close": 8.736, "volume": 19498.0}, {"date": "2025-01-06", "close": 9.52, "volume": 18093.0}, {"date": "2025-01-07", "close": 10.88, "volume": 36562.0}, {"date": "2025-01-08", "close": 11.6, "volume": 278636.0}, {"date": "2025-01-10", "close": 11.12, "volume": 41634.0}, {"date": "2025-01-13", "close": 9.28, "volume": 22400.0}, {"date": "2025-01-14", "close": 9.84, "volume": 11771.0}, {"date": "2025-01-15", "close": 9.76, "volume": 10315.0}, {"date": "2025-01-16", "close": 11.04, "volume": 32119.0}, {"date": "2025-01-17", "close": 10.0, "volume": 26290.0}, {"date": "2025-01-21", "close": 9.84, "volume": 26053.0}, {"date": "2025-01-22", "close": 9.12, "volume": 14471.0}, {"date": "2025-01-23", "close": 8.8, "volume": 18751.0}, {"date": "2025-01-24", "close": 8.8, "volume": 10872.0}, {"date": "2025-01-27", "close": 8.72, "volume": 5774.0}, {"date": "2025-01-28", "close": 8.8, "volume": 8701.0}, {"date": "2025-01-29", "close": 8.16, "volume": 14627.0}, {"date": "2025-01-30", "close": 8.16, "volume": 4831.0}, {"date": "2025-01-31", "close": 8.24, "volume": 4243.0}, {"date": "2025-02-03", "close": 8.08, "volume": 8762.0}, {"date": "2025-02-04", "close": 9.12, "volume": 32246.0}, {"date": "2025-02-05", "close": 8.48, "volume": 19308.0}, {"date": "2025-02-06", "close": 9.0744, "volume": 8117.0}, {"date": "2025-02-07", "close": 8.64, "volume": 7283.0}, {"date": "2025-02-10", "close": 8.8, "volume": 4147.0}, {"date": "2025-02-11", "close": 8.68, "volume": 10758.0}, {"date": "2025-02-12", "close": 8.16, "volume": 10979.0}, {"date": "2025-02-13", "close": 7.7056, "volume": 10451.0}, {"date": "2025-02-14", "close": 6.96, "volume": 21775.0}, {"date": "2025-02-18", "close": 7.44, "volume": 4721.0}, {"date": "2025-02-19", "close": 7.44, "volume": 5383.0}, {"date": "2025-02-20", "close": 7.2088, "volume": 4102.0}, {"date": "2025-02-21", "close": 7.06, "volume": 5716.0}, {"date": "2025-02-24", "close": 6.672, "volume": 6032.0}, {"date": "2025-02-25", "close": 5.76, "volume": 24873.0}, {"date": "2025-02-26", "close": 6.6024, "volume": 9249.0}, {"date": "2025-02-27", "close": 6.1768, "volume": 6502.0}, {"date": "2025-02-28", "close": 5.5992, "volume": 12754.0}, {"date": "2025-03-03", "close": 5.6896, "volume": 8253.0}, {"date": "2025-03-04", "close": 5.7648, "volume": 5168.0}, {"date": "2025-03-05", "close": 5.4408, "volume": 6505.0}, {"date": "2025-03-06", "close": 5.672, "volume": 6961.0}, {"date": "2025-03-07", "close": 6.08, "volume": 2347.0}, {"date": "2025-03-10", "close": 5.7608, "volume": 2993.0}, {"date": "2025-03-11", "close": 5.4568, "volume": 5360.0}, {"date": "2025-03-12", "close": 5.4936, "volume": 6903.0}, {"date": "2025-03-13", "close": 5.3648, "volume": 5429.0}, {"date": "2025-03-14", "close": 5.68, "volume": 7838.0}, {"date": "2025-03-17", "close": 5.6, "volume": 3009.0}, {"date": "2025-03-18", "close": 5.8381, "volume": 1816.0}, {"date": "2025-03-19", "close": 5.6008, "volume": 8116.0}, {"date": "2025-03-20", "close": 5.8104, "volume": 3320.0}, {"date": "2025-03-21", "close": 5.712, "volume": 1182.0}, {"date": "2025-03-24", "close": 5.6064, "volume": 4337.0}, {"date": "2025-03-25", "close": 5.04, "volume": 11432.0}, {"date": "2025-03-26", "close": 4.7744, "volume": 9726.0}, {"date": "2025-03-27", "close": 4.84, "volume": 2413.0}, {"date": "2025-03-28", "close": 5.04, "volume": 4118.0}, {"date": "2025-03-31", "close": 4.5528, "volume": 8608.0}, {"date": "2025-04-01", "close": 5.5576, "volume": 10337.0}, {"date": "2025-04-02", "close": 5.04, "volume": 5921.0}, {"date": "2025-04-03", "close": 5.2, "volume": 4190.0}, {"date": "2025-04-04", "close": 4.648, "volume": 7025.0}, {"date": "2025-04-07", "close": 4.1584, "volume": 17394.0}, {"date": "2025-04-08", "close": 4.48, "volume": 7083.0}, {"date": "2025-04-09", "close": 4.3816, "volume": 5123.0}, {"date": "2025-04-10", "close": 5.8392, "volume": 37636.0}, {"date": "2025-04-11", "close": 5.4808, "volume": 10006.0}, {"date": "2025-04-14", "close": 5.28, "volume": 5792.0}, {"date": "2025-04-15", "close": 6.36, "volume": 15583.0}, {"date": "2025-04-16", "close": 5.732, "volume": 30580.0}, {"date": "2025-04-17", "close": 6.44, "volume": 9891.0}, {"date": "2025-04-21", "close": 5.724, "volume": 5474.0}, {"date": "2025-04-22", "close": 6.312, "volume": 8057.0}, {"date": "2025-04-23", "close": 6.24, "volume": 3005.0}, {"date": "2025-04-24", "close": 6.64, "volume": 5647.0}, {"date": "2025-04-25", "close": 6.6352, "volume": 4212.0}, {"date": "2025-04-28", "close": 6.7216, "volume": 14301.0}, {"date": "2025-04-29", "close": 6.4808, "volume": 4711.0}, {"date": "2025-04-30", "close": 6.2392, "volume": 6983.0}, {"date": "2025-05-01", "close": 6.792, "volume": 4625.0}, {"date": "2025-05-02", "close": 6.4, "volume": 1413.0}, {"date": "2025-05-05", "close": 5.9608, "volume": 4081.0}, {"date": "2025-05-06", "close": 6.092, "volume": 1545.0}, {"date": "2025-05-07", "close": 6.1344, "volume": 2562.0}, {"date": "2025-05-08", "close": 6.032, "volume": 3693.0}, {"date": "2025-05-09", "close": 5.9168, "volume": 1970.0}, {"date": "2025-05-12", "close": 6.0008, "volume": 4057.0}, {"date": "2025-05-13", "close": 6.2392, "volume": 3657.0}, {"date": "2025-05-14", "close": 6.1447, "volume": 3493.0}, {"date": "2025-05-15", "close": 6.1592, "volume": 2444.0}, {"date": "2025-05-16", "close": 6.16, "volume": 2792.0}, {"date": "2025-05-19", "close": 6.356, "volume": 12354.0}, {"date": "2025-05-20", "close": 6.184, "volume": 1406.0}, {"date": "2025-05-21", "close": 6.4808, "volume": 14996.0}, {"date": "2025-05-22", "close": 7.6976, "volume": 39506.0}, {"date": "2025-05-23", "close": 6.8256, "volume": 19915.0}, {"date": "2025-05-27", "close": 6.64, "volume": 6525.0}, {"date": "2025-05-28", "close": 6.4088, "volume": 12543.0}, {"date": "2025-05-29", "close": 6.416, "volume": 2030.0}, {"date": "2025-05-30", "close": 6.3272, "volume": 3477.0}, {"date": "2025-06-02", "close": 6.168, "volume": 1987.0}, {"date": "2025-06-03", "close": 6.4, "volume": 2751.0}, {"date": "2025-06-04", "close": 6.48, "volume": 2137.0}, {"date": "2025-06-05", "close": 6.4, "volume": 2296.0}, {"date": "2025-06-06", "close": 6.632, "volume": 6852.0}, {"date": "2025-06-09", "close": 6.248, "volume": 5562.0}, {"date": "2025-06-10", "close": 6.4, "volume": 7400.0}, {"date": "2025-06-11", "close": 5.5272, "volume": 16786.0}, {"date": "2025-06-12", "close": 5.12, "volume": 8024.0}, {"date": "2025-06-13", "close": 6.0336, "volume": 54186.0}, {"date": "2025-06-16", "close": 7.04, "volume": 6664615.0}, {"date": "2025-06-17", "close": 6.4616, "volume": 198647.0}, {"date": "2025-06-18", "close": 5.74, "volume": 72872.0}, {"date": "2025-06-20", "close": 5.56, "volume": 37233.0}, {"date": "2025-06-23", "close": 5.6624, "volume": 48020.0}, {"date": "2025-06-24", "close": 5.6312, "volume": 32270.0}, {"date": "2025-06-25", "close": 5.88, "volume": 17105.0}, {"date": "2025-06-26", "close": 5.776, "volume": 9900.0}, {"date": "2025-06-27", "close": 5.2, "volume": 38651.0}, {"date": "2025-06-30", "close": 4.9568, "volume": 15949.0}, {"date": "2025-07-01", "close": 4.9256, "volume": 9901.0}, {"date": "2025-07-02", "close": 5.372, "volume": 10928.0}, {"date": "2025-07-03", "close": 5.264, "volume": 3692.0}, {"date": "2025-07-07", "close": 4.88, "volume": 8966.0}, {"date": "2025-07-08", "close": 4.9176, "volume": 12580.0}, {"date": "2025-07-09", "close": 5.072, "volume": 22892.0}, {"date": "2025-07-10", "close": 5.0016, "volume": 10141.0}, {"date": "2025-07-11", "close": 4.9592, "volume": 7950.0}, {"date": "2025-07-14", "close": 4.648, "volume": 33023.0}, {"date": "2025-07-15", "close": 5.1032, "volume": 2067133.0}, {"date": "2025-07-16", "close": 4.9536, "volume": 111791.0}, {"date": "2025-07-17", "close": 5.5224, "volume": 150724.0}, {"date": "2025-07-18", "close": 5.7536, "volume": 97767.0}, {"date": "2025-07-21", "close": 5.448, "volume": 75891.0}, {"date": "2025-07-22", "close": 5.752, "volume": 73151.0}, {"date": "2025-07-23", "close": 5.5984, "volume": 17410.0}, {"date": "2025-07-24", "close": 5.344, "volume": 21876.0}, {"date": "2025-07-25", "close": 5.352, "volume": 49729.0}, {"date": "2025-07-28", "close": 4.732, "volume": 26031.0}, {"date": "2025-07-29", "close": 4.6016, "volume": 38275.0}, {"date": "2025-07-30", "close": 4.416, "volume": 30313.0}, {"date": "2025-07-31", "close": 4.0432, "volume": 21172.0}, {"date": "2025-08-01", "close": 4.0, "volume": 24730.0}, {"date": "2025-08-04", "close": 4.0808, "volume": 9144.0}, {"date": "2025-08-05", "close": 4.16, "volume": 8479.0}, {"date": "2025-08-06", "close": 3.664, "volume": 44803.0}, {"date": "2025-08-07", "close": 3.4268, "volume": 67455.0}, {"date": "2025-08-08", "close": 3.4952, "volume": 6639.0}, {"date": "2025-08-11", "close": 3.5992, "volume": 13216.0}, {"date": "2025-08-12", "close": 3.7964, "volume": 29852.0}, {"date": "2025-08-13", "close": 3.9904, "volume": 12155.0}, {"date": "2025-08-14", "close": 3.92, "volume": 12916.0}, {"date": "2025-08-15", "close": 4.076, "volume": 13311.0}, {"date": "2025-08-18", "close": 3.8992, "volume": 10152.0}, {"date": "2025-08-19", "close": 3.7568, "volume": 9524.0}, {"date": "2025-08-20", "close": 3.6376, "volume": 20252.0}, {"date": "2025-08-21", "close": 3.802, "volume": 9936.0}, {"date": "2025-08-22", "close": 4.052, "volume": 14009.0}, {"date": "2025-08-25", "close": 3.924, "volume": 3653.0}, {"date": "2025-08-26", "close": 3.84, "volume": 7413.0}, {"date": "2025-08-27", "close": 3.7936, "volume": 5897.0}, {"date": "2025-08-28", "close": 3.868, "volume": 7086.0}, {"date": "2025-08-29", "close": 3.8608, "volume": 5903.0}, {"date": "2025-09-02", "close": 3.7552, "volume": 6915.0}, {"date": "2025-09-03", "close": 3.6712, "volume": 3653.0}, {"date": "2025-09-04", "close": 3.296, "volume": 28331.0}, {"date": "2025-09-05", "close": 3.3208, "volume": 109933.0}, {"date": "2025-09-08", "close": 5.76, "volume": 29659913.0}, {"date": "2025-09-09", "close": 4.9016, "volume": 497273.0}, {"date": "2025-09-10", "close": 4.472, "volume": 207498.0}, {"date": "2025-09-11", "close": 4.48, "volume": 180341.0}, {"date": "2025-09-12", "close": 4.5608, "volume": 70247.0}, {"date": "2025-09-15", "close": 3.896, "volume": 96313.0}, {"date": "2025-09-16", "close": 4.4344, "volume": 472655.0}, {"date": "2025-09-17", "close": 4.2024, "volume": 56997.0}, {"date": "2025-09-18", "close": 4.056, "volume": 37841.0}, {"date": "2025-09-19", "close": 3.84, "volume": 69647.0}, {"date": "2025-09-22", "close": 3.7624, "volume": 53622.0}, {"date": "2025-09-23", "close": 3.5504, "volume": 90253.0}, {"date": "2025-09-24", "close": 3.54, "volume": 64212.0}, {"date": "2025-09-25", "close": 3.352, "volume": 71413.0}, {"date": "2025-09-26", "close": 3.6368, "volume": 25466.0}, {"date": "2025-09-29", "close": 3.6264, "volume": 20393.0}, {"date": "2025-09-30", "close": 4.932, "volume": 16442438.0}, {"date": "2025-10-01", "close": 4.68, "volume": 492993.0}, {"date": "2025-10-02", "close": 4.8016, "volume": 150851.0}, {"date": "2025-10-03", "close": 5.0024, "volume": 190327.0}, {"date": "2025-10-06", "close": 4.7688, "volume": 110870.0}, {"date": "2025-10-07", "close": 4.48, "volume": 88216.0}, {"date": "2025-10-08", "close": 4.2608, "volume": 40655.0}, {"date": "2025-10-09", "close": 4.08, "volume": 46793.0}, {"date": "2025-10-10", "close": 4.04, "volume": 27082.0}, {"date": "2025-10-13", "close": 3.964, "volume": 30230.0}, {"date": "2025-10-14", "close": 4.08, "volume": 22837.0}, {"date": "2025-10-15", "close": 4.032, "volume": 37487.0}, {"date": "2025-10-16", "close": 3.984, "volume": 19279.0}, {"date": "2025-10-17", "close": 3.94, "volume": 14608.0}, {"date": "2025-10-20", "close": 3.52, "volume": 70368.0}, {"date": "2025-10-21", "close": 3.472, "volume": 45076.0}, {"date": "2025-10-22", "close": 3.3704, "volume": 92140.0}, {"date": "2025-10-23", "close": 3.7304, "volume": 75640.0}, {"date": "2025-10-24", "close": 4.072, "volume": 3280903.0}, {"date": "2025-10-27", "close": 3.6976, "volume": 342498.0}, {"date": "2025-10-28", "close": 4.004, "volume": 199989.0}, {"date": "2025-10-29", "close": 3.6888, "volume": 37919.0}, {"date": "2025-10-30", "close": 3.7404, "volume": 29158.0}, {"date": "2025-10-31", "close": 3.5432, "volume": 50746.0}, {"date": "2025-11-03", "close": 3.6, "volume": 63917.0}, {"date": "2025-11-04", "close": 3.348, "volume": 33268.0}, {"date": "2025-11-05", "close": 3.1928, "volume": 40928.0}, {"date": "2025-11-06", "close": 3.0168, "volume": 34144.0}, {"date": "2025-11-07", "close": 3.276, "volume": 34154.0}, {"date": "2025-11-10", "close": 3.272, "volume": 30205.0}, {"date": "2025-11-11", "close": 3.2144, "volume": 14970.0}, {"date": "2025-11-12", "close": 3.12, "volume": 17668.0}, {"date": "2025-11-13", "close": 2.9416, "volume": 33563.0}, {"date": "2025-11-14", "close": 2.7816, "volume": 50271.0}, {"date": "2025-11-17", "close": 2.8328, "volume": 20726.0}, {"date": "2025-11-18", "close": 2.8552, "volume": 8306.0}, {"date": "2025-11-19", "close": 2.7288, "volume": 13225.0}, {"date": "2025-11-20", "close": 2.488, "volume": 34574.0}, {"date": "2025-11-21", "close": 2.72, "volume": 19693.0}, {"date": "2025-11-24", "close": 2.96, "volume": 25017.0}, {"date": "2025-11-25", "close": 3.0048, "volume": 21733.0}, {"date": "2025-11-26", "close": 2.76, "volume": 49422.0}, {"date": "2025-11-28", "close": 2.8072, "volume": 13883.0}, {"date": "2025-12-01", "close": 2.696, "volume": 1297668.0}, {"date": "2025-12-02", "close": 2.808, "volume": 84176.0}, {"date": "2025-12-03", "close": 2.9384, "volume": 17795.0}, {"date": "2025-12-04", "close": 3.0072, "volume": 19071.0}, {"date": "2025-12-05", "close": 3.112, "volume": 9908.0}, {"date": "2025-12-08", "close": 2.9976, "volume": 13686.0}, {"date": "2025-12-09", "close": 3.032, "volume": 14681.0}, {"date": "2025-12-10", "close": 3.056, "volume": 14612.0}, {"date": "2025-12-11", "close": 2.92, "volume": 8267.0}, {"date": "2025-12-12", "close": 2.904, "volume": 8414.0}, {"date": "2025-12-15", "close": 2.7856, "volume": 30276.0}, {"date": "2025-12-16", "close": 2.72, "volume": 8235.0}, {"date": "2025-12-17", "close": 2.6128, "volume": 22856.0}, {"date": "2025-12-18", "close": 2.3904, "volume": 40416.0}, {"date": "2025-12-19", "close": 2.2864, "volume": 19121.0}, {"date": "2025-12-22", "close": 2.344, "volume": 42193.0}, {"date": "2025-12-23", "close": 2.3608, "volume": 8213.0}, {"date": "2025-12-24", "close": 2.34, "volume": 10369.0}, {"date": "2025-12-26", "close": 2.28, "volume": 10231.0}, {"date": "2025-12-29", "close": 1.9544, "volume": 114338.0}, {"date": "2025-12-30", "close": 1.8552, "volume": 22780.0}, {"date": "2025-12-31", "close": 1.788, "volume": 28556.0}, {"date": "2026-01-02", "close": 3.444, "volume": 2488900.0}, {"date": "2026-01-05", "close": 2.472, "volume": 530419.0}, {"date": "2026-01-06", "close": 4.668, "volume": 29222050.0}, {"date": "2026-01-07", "close": 5.5024, "volume": 5878914.0}, {"date": "2026-01-08", "close": 3.8256, "volume": 1188629.0}, {"date": "2026-01-09", "close": 4.1472, "volume": 355754.0}, {"date": "2026-01-12", "close": 4.0144, "volume": 224140.0}, {"date": "2026-01-13", "close": 3.5888, "volume": 915823.0}, {"date": "2026-01-14", "close": 3.0224, "volume": 328686.0}, {"date": "2026-01-15", "close": 2.8728, "volume": 798735.0}, {"date": "2026-01-16", "close": 3.0408, "volume": 214431.0}, {"date": "2026-01-20", "close": 2.924, "volume": 137852.0}, {"date": "2026-01-21", "close": 3.08, "volume": 90480.0}, {"date": "2026-01-22", "close": 2.9008, "volume": 58670.0}, {"date": "2026-01-23", "close": 2.752, "volume": 70174.0}, {"date": "2026-01-26", "close": 2.72, "volume": 145131.0}, {"date": "2026-01-27", "close": 3.196, "volume": 638785.0}, {"date": "2026-01-28", "close": 2.7928, "volume": 95548.0}, {"date": "2026-01-29", "close": 2.7208, "volume": 78870.0}, {"date": "2026-01-30", "close": 2.328, "volume": 113986.0}, {"date": "2026-02-02", "close": 2.396, "volume": 66434.0}, {"date": "2026-02-03", "close": 2.16, "volume": 95074.0}, {"date": "2026-02-04", "close": 2.5712, "volume": 107307.0}, {"date": "2026-02-05", "close": 2.2, "volume": 58019.0}, {"date": "2026-02-06", "close": 2.2504, "volume": 29382.0}, {"date": "2026-02-09", "close": 2.3576, "volume": 46098.0}, {"date": "2026-02-10", "close": 2.336, "volume": 10730.0}, {"date": "2026-02-11", "close": 2.72, "volume": 89430.0}, {"date": "2026-02-12", "close": 2.6864, "volume": 49417.0}, {"date": "2026-02-13", "close": 2.656, "volume": 76365.0}, {"date": "2026-02-17", "close": 2.5624, "volume": 35971.0}, {"date": "2026-02-18", "close": 2.708, "volume": 51139.0}, {"date": "2026-02-19", "close": 3.0584, "volume": 1546000.0}, {"date": "2026-02-20", "close": 2.88, "volume": 210283.0}, {"date": "2026-02-23", "close": 2.6584, "volume": 47145.0}, {"date": "2026-02-24", "close": 2.748, "volume": 29061.0}, {"date": "2026-02-25", "close": 2.8112, "volume": 34208.0}, {"date": "2026-02-26", "close": 3.2032, "volume": 121646.0}, {"date": "2026-02-27", "close": 3.5352, "volume": 138165.0}, {"date": "2026-03-02", "close": 4.0, "volume": 893378.0}, {"date": "2026-03-03", "close": 3.6368, "volume": 760404.0}, {"date": "2026-03-04", "close": 3.8, "volume": 239225.0}, {"date": "2026-03-05", "close": 4.4328, "volume": 1997603.0}, {"date": "2026-03-06", "close": 2.76, "volume": 398624.0}, {"date": "2026-03-09", "close": 2.7712, "volume": 388020.0}, {"date": "2026-03-10", "close": 2.8, "volume": 132321.0}, {"date": "2026-03-11", "close": 2.8, "volume": 123509.0}, {"date": "2026-03-12", "close": 2.7936, "volume": 620679.0}, {"date": "2026-03-13", "close": 2.88, "volume": 412194.0}, {"date": "2026-03-16", "close": 3.41, "volume": 995175.0}, {"date": "2026-03-17", "close": 3.53, "volume": 189145.0}, {"date": "2026-03-18", "close": 3.95, "volume": 478809.0}, {"date": "2026-03-19", "close": 3.38, "volume": 180927.0}, {"date": "2026-03-20", "close": 2.84, "volume": 134477.0}, {"date": "2026-03-23", "close": 2.945, "volume": 66518.0}, {"date": "2026-03-24", "close": 2.57, "volume": 143343.0}, {"date": "2026-03-25", "close": 2.2, "volume": 147424.0}, {"date": "2026-03-26", "close": 2.02, "volume": 125154.0}, {"date": "2026-03-27", "close": 2.42, "volume": 217556.0}, {"date": "2026-03-30", "close": 2.4, "volume": 98986.0}, {"date": "2026-03-31", "close": 2.57, "volume": 36473.0}, {"date": "2026-04-01", "close": 2.53, "volume": 148294.0}, {"date": "2026-04-02", "close": 5.1, "volume": 206129600.0}, {"date": "2026-04-06", "close": 5.0, "volume": 21390600.0}, {"date": "2026-04-07", "close": 6.36, "volume": 73094910.0}, {"date": "2026-04-08", "close": 6.61, "volume": 7632403.0}, {"date": "2026-04-09", "close": 7.29, "volume": 21651620.0}, {"date": "2026-04-10", "close": 12.59, "volume": 45574440.0}, {"date": "2026-04-13", "close": 11.62, "volume": 22124900.0}, {"date": "2026-04-14", "close": 9.2, "volume": 3779824.0}, {"date": "2026-04-15", "close": 11.09, "volume": 3265166.0}, {"date": "2026-04-16", "close": 9.82, "volume": 1332420.0}, {"date": "2026-04-17", "close": 8.01, "volume": 1235442.0}, {"date": "2026-04-20", "close": 9.13, "volume": 2978368.0}, {"date": "2026-04-21", "close": 8.97, "volume": 2900865.0}, {"date": "2026-04-22", "close": 8.19, "volume": 915654.0}, {"date": "2026-04-23", "close": 7.06, "volume": 1062019.0}, {"date": "2026-04-24", "close": 6.0, "volume": 829614.0}, {"date": "2026-04-27", "close": 5.45, "volume": 446623.0}, {"date": "2026-04-28", "close": 5.9, "volume": 12817960.0}, {"date": "2026-04-29", "close": 6.27, "volume": 8838552.0}, {"date": "2026-04-30", "close": 5.95, "volume": 1463783.0}, {"date": "2026-05-01", "close": 5.9, "volume": 1422651.0}, {"date": "2026-05-04", "close": 5.92, "volume": 2112744.0}, {"date": "2026-05-05", "close": 5.18, "volume": 861686.0}, {"date": "2026-05-06", "close": 4.47, "volume": 779586.0}, {"date": "2026-05-07", "close": 3.97, "volume": 2857293.0}, {"date": "2026-05-08", "close": 3.91, "volume": 1552143.0}, {"date": "2026-05-11", "close": 3.54, "volume": 825569.0}, {"date": "2026-05-12", "close": 3.17, "volume": 1012059.0}, {"date": "2026-05-13", "close": 2.81, "volume": 582685.0}, {"date": "2026-05-14", "close": 2.49, "volume": 512759.0}, {"date": "2026-05-15", "close": 3.07, "volume": 5661893.0}, {"date": "2026-05-18", "close": 2.93, "volume": 599857.0}, {"date": "2026-05-19", "close": 3.02, "volume": 737846.0}, {"date": "2026-05-20", "close": 2.92, "volume": 570777.0}, {"date": "2026-05-21", "close": 2.78, "volume": 300846.0}, {"date": "2026-05-22", "close": 2.68, "volume": 507053.0}, {"date": "2026-05-26", "close": 2.39, "volume": 583030.0}, {"date": "2026-05-27", "close": 2.4, "volume": 206849.0}, {"date": "2026-05-28", "close": 2.35, "volume": 850356.0}, {"date": "2026-05-29", "close": 2.25, "volume": 288059.0}, {"date": "2026-06-01", "close": 2.41, "volume": 685386.0}, {"date": "2026-06-02", "close": 2.19, "volume": 494320.0}, {"date": "2026-06-03", "close": 1.95, "volume": 970021.0}, {"date": "2026-06-04", "close": 1.89, "volume": 437919.0}, {"date": "2026-06-05", "close": 1.82, "volume": 276538.0}, {"date": "2026-06-08", "close": 1.75, "volume": 7037749.0}, {"date": "2026-06-09", "close": 1.56, "volume": 1180311.0}, {"date": "2026-06-10", "close": 1.91, "volume": 29965350.0}, {"date": "2026-06-11", "close": 1.46, "volume": 6847612.0}, {"date": "2026-06-12", "close": 1.31, "volume": 1037327.0}, {"date": "2026-06-15", "close": 1.2, "volume": 738641.0}, {"date": "2026-06-16", "close": 1.19, "volume": 295113.0}, {"date": "2026-06-17", "close": 1.14, "volume": 685501.0}, {"date": "2026-06-18", "close": 1.17, "volume": 528927.0}, {"date": "2026-06-22", "close": 1.9, "volume": 221413700.0}, {"date": "2026-06-23", "close": 1.64, "volume": 6444303.0}, {"date": "2026-06-24", "close": 2.62, "volume": 64368450.0}, {"date": "2026-06-25", "close": 2.64, "volume": 10113560.0}, {"date": "2026-06-26", "close": 2.88, "volume": 29654410.0}, {"date": "2026-06-29", "close": 3.48, "volume": 20002320.0}, {"date": "2026-06-30", "close": 3.67, "volume": 12775430.0}, {"date": "2026-07-01", "close": 2.97, "volume": 5270853.0}, {"date": "2026-07-02", "close": 2.64, "volume": 3207189.0}, {"date": "2026-07-06", "close": 2.12, "volume": 2479115.0}, {"date": "2026-07-07", "close": 3.0, "volume": 32801580.0}, {"date": "2026-07-08", "close": 3.82, "volume": 59447770.0}, {"date": "2026-07-09", "close": 3.32, "volume": 6684063.0}, {"date": "2026-07-10", "close": 3.18, "volume": 3086876.0}, {"date": "2026-07-13", "close": 3.99, "volume": 19357670.0}, {"date": "2026-07-14", "close": 3.4, "volume": 4744178.0}, {"date": "2026-07-15", "close": 3.5, "volume": 2304633.0}, {"date": "2026-07-16", "close": 3.82, "volume": 3832548.0}, {"date": "2026-07-17", "close": 3.8, "volume": 3864360.0}, {"date": "2026-07-20", "close": 4.74, "volume": 22338470.0}, {"date": "2026-07-21", "close": 4.08, "volume": 7736629.0}, {"date": "2026-07-22", "close": 4.13, "volume": 4191557.0}, {"date": "2026-07-23", "close": 5.64, "volume": 34569140.0}, {"date": "2026-07-24", "close": 4.7, "volume": 19180330.0}], "refreshing": true}