{"ticker": "ZENA", "overview": {"name": "ZenaTech, 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": "ZENA", "has_prices": true, "as_of": "2026-07-24", "last": 1.38, "prev_close": 1.49, "change": -0.1100000000000001, "change_pct": -0.07382550335570476, "session_volume": 2296917.0, "vwap_5": 1.4688863926447733, "vwap_20": 1.4740349317848853, "vwap_60": 1.5711143253309088, "vwap_250": 2.921292891541665, "high_52w": 5.03, "low_52w": 1.24, "avg_volume_20": 2082859.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001376474-26-000409", "src": "13DG", "ticker": "ZENA", "cik": "1997403", "company": "ZenaTech, Inc.", "company_raw": "ZenaTech, Inc.", "who": "GG Mars Capital Inc", "who_key": "GG Mars Capital Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GG Mars Capital Inc moves to a 100% activist stake in ZENA", "source_url": "https://www.sec.gov/Archives/edgar/data/2069079/0001376474-26-000409-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0001376474-26-000402", "src": "13DG", "ticker": "ZENA", "cik": "1997403", "company": "ZenaTech, Inc.", "company_raw": "ZenaTech, Inc.", "who": "Star Financial Corp", "who_key": "Star Financial Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Star Financial Corp moves to a 100% activist stake in ZENA", "source_url": "https://www.sec.gov/Archives/edgar/data/2068532/0001376474-26-000402-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231409}, {"id": "13DG-0001376474-26-000264", "src": "13DG", "ticker": "ZENA", "cik": "1997403", "company": "ZenaTech, Inc.", "company_raw": "ZenaTech, Inc.", "who": "Shaun Passley", "who_key": "Passley Shaun", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Passley Shaun adjusts its stake in ZENA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671957/0001376474-26-000264-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309169}], "recent_buys": [], "institutional": [{"id": "13DG-0001376474-26-000409", "src": "13DG", "ticker": "ZENA", "cik": "1997403", "company": "ZenaTech, Inc.", "company_raw": "ZenaTech, Inc.", "who": "GG Mars Capital Inc", "who_key": "GG Mars Capital Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GG Mars Capital Inc moves to a 100% activist stake in ZENA", "source_url": "https://www.sec.gov/Archives/edgar/data/2069079/0001376474-26-000409-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0001376474-26-000402", "src": "13DG", "ticker": "ZENA", "cik": "1997403", "company": "ZenaTech, Inc.", "company_raw": "ZenaTech, Inc.", "who": "Star Financial Corp", "who_key": "Star Financial Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Star Financial Corp moves to a 100% activist stake in ZENA", "source_url": "https://www.sec.gov/Archives/edgar/data/2068532/0001376474-26-000402-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231409}, {"id": "13DG-0001376474-26-000264", "src": "13DG", "ticker": "ZENA", "cik": "1997403", "company": "ZenaTech, Inc.", "company_raw": "ZenaTech, Inc.", "who": "Shaun Passley", "who_key": "Passley Shaun", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Passley Shaun adjusts its stake in ZENA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671957/0001376474-26-000264-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309169}], "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": "ZenaTech, Inc. - Common Stock", "new_value": "ZenaTech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001997403", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001997403", "applied": 1, "detected_at": "2026-10-28T17:08:14.711497"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ZENA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-01", "close": 8.8, "volume": 324607.0}, {"date": "2024-10-02", "close": 6.35, "volume": 232369.0}, {"date": "2024-10-03", "close": 5.55, "volume": 109945.0}, {"date": "2024-10-04", "close": 3.91, "volume": 213243.0}, {"date": "2024-10-07", "close": 2.77, "volume": 242009.0}, {"date": "2024-10-08", "close": 2.41, "volume": 203295.0}, {"date": "2024-10-09", "close": 1.849, "volume": 196749.0}, {"date": "2024-10-10", "close": 1.77, "volume": 137961.0}, {"date": "2024-10-11", "close": 2.45, "volume": 47353550.0}, {"date": "2024-10-14", "close": 2.23, "volume": 1900026.0}, {"date": "2024-10-15", "close": 1.97, "volume": 829007.0}, {"date": "2024-10-16", "close": 2.46, "volume": 1006529.0}, {"date": "2024-10-17", "close": 2.17, "volume": 497888.0}, {"date": "2024-10-18", "close": 2.14, "volume": 310570.0}, {"date": "2024-10-21", "close": 2.02, "volume": 211362.0}, {"date": "2024-10-22", "close": 1.91, "volume": 184170.0}, {"date": "2024-10-23", "close": 1.76, "volume": 441503.0}, {"date": "2024-10-24", "close": 2.16, "volume": 54982740.0}, {"date": "2024-10-25", "close": 2.21, "volume": 2053930.0}, {"date": "2024-10-28", "close": 2.11, "volume": 977193.0}, {"date": "2024-10-29", "close": 2.06, "volume": 751260.0}, {"date": "2024-10-30", "close": 2.13, "volume": 458745.0}, {"date": "2024-10-31", "close": 2.08, "volume": 298148.0}, {"date": "2024-11-01", "close": 2.16, "volume": 247803.0}, {"date": "2024-11-04", "close": 1.96, "volume": 395285.0}, {"date": "2024-11-05", "close": 2.08, "volume": 265271.0}, {"date": "2024-11-06", "close": 1.96, "volume": 307226.0}, {"date": "2024-11-07", "close": 1.96, "volume": 460556.0}, {"date": "2024-11-08", "close": 1.98, "volume": 450359.0}, {"date": "2024-11-11", "close": 2.06, "volume": 385251.0}, {"date": "2024-11-12", "close": 1.9, "volume": 651238.0}, {"date": "2024-11-13", "close": 1.78, "volume": 426209.0}, {"date": "2024-11-14", "close": 1.72, "volume": 142276.0}, {"date": "2024-11-15", "close": 1.67, "volume": 157126.0}, {"date": "2024-11-18", "close": 1.45, "volume": 360950.0}, {"date": "2024-11-19", "close": 1.52, "volume": 374039.0}, {"date": "2024-11-20", "close": 1.52, "volume": 123570.0}, {"date": "2024-11-21", "close": 1.65, "volume": 7816824.0}, {"date": "2024-11-22", "close": 1.79, "volume": 801621.0}, {"date": "2024-11-25", "close": 6.42, "volume": 116400500.0}, {"date": "2024-11-26", "close": 10.3, "volume": 80371380.0}, {"date": "2024-11-27", "close": 7.84, "volume": 7036475.0}, {"date": "2024-11-29", "close": 8.85, "volume": 7199073.0}, {"date": "2024-12-02", "close": 7.26, "volume": 1994121.0}, {"date": "2024-12-03", "close": 7.0, "volume": 3230973.0}, {"date": "2024-12-04", "close": 5.94, "volume": 1178687.0}, {"date": "2024-12-05", "close": 6.09, "volume": 3417071.0}, {"date": "2024-12-06", "close": 6.22, "volume": 1280034.0}, {"date": "2024-12-09", "close": 5.87, "volume": 912956.0}, {"date": "2024-12-10", "close": 6.67, "volume": 926027.0}, {"date": "2024-12-11", "close": 5.69, "volume": 640100.0}, {"date": "2024-12-12", "close": 7.29, "volume": 19377040.0}, {"date": "2024-12-13", "close": 6.97, "volume": 1586729.0}, {"date": "2024-12-16", "close": 7.76, "volume": 1971338.0}, {"date": "2024-12-17", "close": 7.38, "volume": 1892923.0}, {"date": "2024-12-18", "close": 6.0, "volume": 1304153.0}, {"date": "2024-12-19", "close": 7.73, "volume": 8447452.0}, {"date": "2024-12-20", "close": 7.72, "volume": 2945727.0}, {"date": "2024-12-23", "close": 8.38, "volume": 1103244.0}, {"date": "2024-12-24", "close": 7.99, "volume": 618130.0}, {"date": "2024-12-26", "close": 7.98, "volume": 1206147.0}, {"date": "2024-12-27", "close": 8.48, "volume": 2314377.0}, {"date": "2024-12-30", "close": 9.13, "volume": 1456138.0}, {"date": "2024-12-31", "close": 7.69, "volume": 1105361.0}, {"date": "2025-01-02", "close": 7.58, "volume": 926892.0}, {"date": "2025-01-03", "close": 7.54, "volume": 742132.0}, {"date": "2025-01-06", "close": 7.05, "volume": 889624.0}, {"date": "2025-01-07", "close": 7.33, "volume": 2244128.0}, {"date": "2025-01-08", "close": 6.19, "volume": 827039.0}, {"date": "2025-01-10", "close": 6.1, "volume": 952411.0}, {"date": "2025-01-13", "close": 5.26, "volume": 683559.0}, {"date": "2025-01-14", "close": 6.2, "volume": 787629.0}, {"date": "2025-01-15", "close": 6.3, "volume": 448999.0}, {"date": "2025-01-16", "close": 6.4, "volume": 717599.0}, {"date": "2025-01-17", "close": 6.12, "volume": 206920.0}, {"date": "2025-01-21", "close": 6.24, "volume": 401847.0}, {"date": "2025-01-22", "close": 6.08, "volume": 425305.0}, {"date": "2025-01-23", "close": 5.92, "volume": 319108.0}, {"date": "2025-01-24", "close": 6.04, "volume": 355068.0}, {"date": "2025-01-27", "close": 5.13, "volume": 415523.0}, {"date": "2025-01-28", "close": 4.5, "volume": 430737.0}, {"date": "2025-01-29", "close": 4.51, "volume": 225120.0}, {"date": "2025-01-30", "close": 4.49, "volume": 152177.0}, {"date": "2025-01-31", "close": 4.86, "volume": 298474.0}, {"date": "2025-02-03", "close": 4.34, "volume": 209785.0}, {"date": "2025-02-04", "close": 4.74, "volume": 511514.0}, {"date": "2025-02-05", "close": 4.66, "volume": 188622.0}, {"date": "2025-02-06", "close": 4.95, "volume": 295107.0}, {"date": "2025-02-07", "close": 4.87, "volume": 256145.0}, {"date": "2025-02-10", "close": 4.8, "volume": 109576.0}, {"date": "2025-02-11", "close": 5.62, "volume": 856543.0}, {"date": "2025-02-12", "close": 5.18, "volume": 451294.0}, {"date": "2025-02-13", "close": 5.5, "volume": 235852.0}, {"date": "2025-02-14", "close": 5.27, "volume": 223822.0}, {"date": "2025-02-18", "close": 4.99, "volume": 140013.0}, {"date": "2025-02-19", "close": 4.91, "volume": 143288.0}, {"date": "2025-02-20", "close": 4.77, "volume": 168591.0}, {"date": "2025-02-21", "close": 4.62, "volume": 142662.0}, {"date": "2025-02-24", "close": 4.26, "volume": 193094.0}, {"date": "2025-02-25", "close": 3.93, "volume": 246070.0}, {"date": "2025-02-26", "close": 3.71, "volume": 112496.0}, {"date": "2025-02-27", "close": 3.67, "volume": 116218.0}, {"date": "2025-02-28", "close": 3.4, "volume": 158803.0}, {"date": "2025-03-03", "close": 2.7, "volume": 318038.0}, {"date": "2025-03-04", "close": 2.84, "volume": 264534.0}, {"date": "2025-03-05", "close": 3.01, "volume": 146344.0}, {"date": "2025-03-06", "close": 3.03, "volume": 343706.0}, {"date": "2025-03-07", "close": 2.94, "volume": 137016.0}, {"date": "2025-03-10", "close": 2.67, "volume": 107877.0}, {"date": "2025-03-11", "close": 2.81, "volume": 99102.0}, {"date": "2025-03-12", "close": 4.57, "volume": 6892199.0}, {"date": "2025-03-13", "close": 4.02, "volume": 1662507.0}, {"date": "2025-03-14", "close": 3.49, "volume": 696066.0}, {"date": "2025-03-17", "close": 3.45, "volume": 381137.0}, {"date": "2025-03-18", "close": 3.3, "volume": 386424.0}, {"date": "2025-03-19", "close": 3.08, "volume": 274287.0}, {"date": "2025-03-20", "close": 3.08, "volume": 147600.0}, {"date": "2025-03-21", "close": 2.93, "volume": 170655.0}, {"date": "2025-03-24", "close": 2.99, "volume": 145603.0}, {"date": "2025-03-25", "close": 3.12, "volume": 175929.0}, {"date": "2025-03-26", "close": 2.83, "volume": 228734.0}, {"date": "2025-03-27", "close": 2.9, "volume": 273281.0}, {"date": "2025-03-28", "close": 2.8, "volume": 179136.0}, {"date": "2025-03-31", "close": 2.58, "volume": 184138.0}, {"date": "2025-04-01", "close": 2.69, "volume": 136735.0}, {"date": "2025-04-02", "close": 2.62, "volume": 201492.0}, {"date": "2025-04-03", "close": 2.25, "volume": 256321.0}, {"date": "2025-04-04", "close": 2.09, "volume": 165798.0}, {"date": "2025-04-07", "close": 2.04, "volume": 184678.0}, {"date": "2025-04-08", "close": 2.0, "volume": 159170.0}, {"date": "2025-04-09", "close": 2.22, "volume": 232539.0}, {"date": "2025-04-10", "close": 2.19, "volume": 114839.0}, {"date": "2025-04-11", "close": 2.36, "volume": 142513.0}, {"date": "2025-04-14", "close": 2.25, "volume": 205057.0}, {"date": "2025-04-15", "close": 2.2, "volume": 119618.0}, {"date": "2025-04-16", "close": 2.17, "volume": 105592.0}, {"date": "2025-04-17", "close": 2.2, "volume": 107111.0}, {"date": "2025-04-21", "close": 2.05, "volume": 127009.0}, {"date": "2025-04-22", "close": 2.2, "volume": 722990.0}, {"date": "2025-04-23", "close": 2.19, "volume": 394061.0}, {"date": "2025-04-24", "close": 2.6, "volume": 48383660.0}, {"date": "2025-04-25", "close": 2.37, "volume": 1221574.0}, {"date": "2025-04-28", "close": 2.2, "volume": 498594.0}, {"date": "2025-04-29", "close": 2.1, "volume": 466202.0}, {"date": "2025-04-30", "close": 2.11, "volume": 337823.0}, {"date": "2025-05-01", "close": 2.2, "volume": 174116.0}, {"date": "2025-05-02", "close": 2.19, "volume": 320480.0}, {"date": "2025-05-05", "close": 2.04, "volume": 217461.0}, {"date": "2025-05-06", "close": 2.05, "volume": 247329.0}, {"date": "2025-05-07", "close": 2.09, "volume": 98517.0}, {"date": "2025-05-08", "close": 2.14, "volume": 399126.0}, {"date": "2025-05-09", "close": 2.08, "volume": 253443.0}, {"date": "2025-05-12", "close": 2.13, "volume": 209627.0}, {"date": "2025-05-13", "close": 2.25, "volume": 392685.0}, {"date": "2025-05-14", "close": 2.21, "volume": 351757.0}, {"date": "2025-05-15", "close": 2.19, "volume": 954507.0}, {"date": "2025-05-16", "close": 2.49, "volume": 1668691.0}, {"date": "2025-05-19", "close": 2.37, "volume": 309399.0}, {"date": "2025-05-20", "close": 2.43, "volume": 474815.0}, {"date": "2025-05-21", "close": 2.3, "volume": 440244.0}, {"date": "2025-05-22", "close": 2.43, "volume": 250640.0}, {"date": "2025-05-23", "close": 2.5, "volume": 238873.0}, {"date": "2025-05-27", "close": 2.65, "volume": 23443720.0}, {"date": "2025-05-28", "close": 2.83, "volume": 1234548.0}, {"date": "2025-05-29", "close": 2.75, "volume": 731774.0}, {"date": "2025-05-30", "close": 2.77, "volume": 386851.0}, {"date": "2025-06-02", "close": 2.89, "volume": 1055812.0}, {"date": "2025-06-03", "close": 3.02, "volume": 1256426.0}, {"date": "2025-06-04", "close": 3.18, "volume": 928524.0}, {"date": "2025-06-05", "close": 4.45, "volume": 136897000.0}, {"date": "2025-06-06", "close": 4.29, "volume": 6679764.0}, {"date": "2025-06-09", "close": 4.54, "volume": 11853600.0}, {"date": "2025-06-10", "close": 4.9, "volume": 9175792.0}, {"date": "2025-06-11", "close": 4.84, "volume": 2922707.0}, {"date": "2025-06-12", "close": 5.05, "volume": 3511075.0}, {"date": "2025-06-13", "close": 4.97, "volume": 12748480.0}, {"date": "2025-06-16", "close": 5.05, "volume": 2317188.0}, {"date": "2025-06-17", "close": 4.72, "volume": 2132380.0}, {"date": "2025-06-18", "close": 4.32, "volume": 1706718.0}, {"date": "2025-06-20", "close": 3.95, "volume": 1055246.0}, {"date": "2025-06-23", "close": 3.77, "volume": 899497.0}, {"date": "2025-06-24", "close": 3.86, "volume": 1040293.0}, {"date": "2025-06-25", "close": 3.93, "volume": 1219054.0}, {"date": "2025-06-26", "close": 3.75, "volume": 783832.0}, {"date": "2025-06-27", "close": 3.45, "volume": 881412.0}, {"date": "2025-06-30", "close": 3.67, "volume": 695140.0}, {"date": "2025-07-01", "close": 3.49, "volume": 604680.0}, {"date": "2025-07-02", "close": 3.48, "volume": 700035.0}, {"date": "2025-07-03", "close": 3.46, "volume": 334796.0}, {"date": "2025-07-07", "close": 3.28, "volume": 494679.0}, {"date": "2025-07-08", "close": 3.765, "volume": 1389962.0}, {"date": "2025-07-09", "close": 3.89, "volume": 896825.0}, {"date": "2025-07-10", "close": 4.21, "volume": 2685445.0}, {"date": "2025-07-11", "close": 5.03, "volume": 4387567.0}, {"date": "2025-07-14", "close": 6.19, "volume": 5868427.0}, {"date": "2025-07-15", "close": 5.97, "volume": 3874840.0}, {"date": "2025-07-16", "close": 6.0, "volume": 3361427.0}, {"date": "2025-07-17", "close": 6.48, "volume": 4418393.0}, {"date": "2025-07-18", "close": 5.83, "volume": 2219864.0}, {"date": "2025-07-21", "close": 5.4, "volume": 2269452.0}, {"date": "2025-07-22", "close": 5.49, "volume": 1074248.0}, {"date": "2025-07-23", "close": 5.69, "volume": 1033846.0}, {"date": "2025-07-24", "close": 6.01, "volume": 2218315.0}, {"date": "2025-07-25", "close": 5.67, "volume": 1474004.0}, {"date": "2025-07-28", "close": 5.25, "volume": 1148142.0}, {"date": "2025-07-29", "close": 4.93, "volume": 1228061.0}, {"date": "2025-07-30", "close": 4.83, "volume": 514089.0}, {"date": "2025-07-31", "close": 4.69, "volume": 605269.0}, {"date": "2025-08-01", "close": 4.39, "volume": 839869.0}, {"date": "2025-08-04", "close": 4.87, "volume": 809079.0}, {"date": "2025-08-05", "close": 5.16, "volume": 1380390.0}, {"date": "2025-08-06", "close": 4.93, "volume": 605596.0}, {"date": "2025-08-07", "close": 5.13, "volume": 712922.0}, {"date": "2025-08-08", "close": 5.04, "volume": 709894.0}, {"date": "2025-08-11", "close": 4.8, "volume": 619984.0}, {"date": "2025-08-12", "close": 5.58, "volume": 22259880.0}, {"date": "2025-08-13", "close": 5.4, "volume": 1739012.0}, {"date": "2025-08-14", "close": 5.17, "volume": 739733.0}, {"date": "2025-08-15", "close": 4.93, "volume": 704271.0}, {"date": "2025-08-18", "close": 4.94, "volume": 627812.0}, {"date": "2025-08-19", "close": 4.58, "volume": 777679.0}, {"date": "2025-08-20", "close": 4.59, "volume": 762472.0}, {"date": "2025-08-21", "close": 4.93, "volume": 1000866.0}, {"date": "2025-08-22", "close": 5.0, "volume": 737494.0}, {"date": "2025-08-25", "close": 5.1, "volume": 793235.0}, {"date": "2025-08-26", "close": 4.94, "volume": 792356.0}, {"date": "2025-08-27", "close": 4.88, "volume": 632349.0}, {"date": "2025-08-28", "close": 5.13, "volume": 1138894.0}, {"date": "2025-08-29", "close": 4.93, "volume": 412390.0}, {"date": "2025-09-02", "close": 4.96, "volume": 928277.0}, {"date": "2025-09-03", "close": 4.76, "volume": 707482.0}, {"date": "2025-09-04", "close": 4.72, "volume": 276825.0}, {"date": "2025-09-05", "close": 4.81, "volume": 562285.0}, {"date": "2025-09-08", "close": 4.76, "volume": 346780.0}, {"date": "2025-09-09", "close": 4.71, "volume": 340334.0}, {"date": "2025-09-10", "close": 4.63, "volume": 689159.0}, {"date": "2025-09-11", "close": 4.9, "volume": 778494.0}, {"date": "2025-09-12", "close": 4.98, "volume": 816966.0}, {"date": "2025-09-15", "close": 4.88, "volume": 742427.0}, {"date": "2025-09-16", "close": 5.17, "volume": 1018618.0}, {"date": "2025-09-17", "close": 5.32, "volume": 1485085.0}, {"date": "2025-09-18", "close": 5.39, "volume": 872180.0}, {"date": "2025-09-19", "close": 5.33, "volume": 735698.0}, {"date": "2025-09-22", "close": 5.64, "volume": 1034150.0}, {"date": "2025-09-23", "close": 5.5, "volume": 1121333.0}, {"date": "2025-09-24", "close": 5.15, "volume": 1002915.0}, {"date": "2025-09-25", "close": 5.01, "volume": 870535.0}, {"date": "2025-09-26", "close": 4.97, "volume": 456051.0}, {"date": "2025-09-29", "close": 4.79, "volume": 654621.0}, {"date": "2025-09-30", "close": 4.8, "volume": 715996.0}, {"date": "2025-10-01", "close": 5.08, "volume": 1219417.0}, {"date": "2025-10-02", "close": 5.4, "volume": 1872532.0}, {"date": "2025-10-03", "close": 5.24, "volume": 1363235.0}, {"date": "2025-10-06", "close": 5.77, "volume": 2897441.0}, {"date": "2025-10-07", "close": 5.77, "volume": 2744779.0}, {"date": "2025-10-08", "close": 5.59, "volume": 1246893.0}, {"date": "2025-10-09", "close": 5.61, "volume": 1051877.0}, {"date": "2025-10-10", "close": 5.94, "volume": 5704242.0}, {"date": "2025-10-13", "close": 6.64, "volume": 3063752.0}, {"date": "2025-10-14", "close": 6.69, "volume": 2041142.0}, {"date": "2025-10-15", "close": 6.17, "volume": 2565269.0}, {"date": "2025-10-16", "close": 5.8, "volume": 2796119.0}, {"date": "2025-10-17", "close": 5.32, "volume": 1917578.0}, {"date": "2025-10-20", "close": 5.39, "volume": 963521.0}, {"date": "2025-10-21", "close": 5.17, "volume": 1151049.0}, {"date": "2025-10-22", "close": 4.79, "volume": 1659385.0}, {"date": "2025-10-23", "close": 4.83, "volume": 874686.0}, {"date": "2025-10-24", "close": 4.97, "volume": 1092018.0}, {"date": "2025-10-27", "close": 4.92, "volume": 787051.0}, {"date": "2025-10-28", "close": 4.8, "volume": 771323.0}, {"date": "2025-10-29", "close": 4.58, "volume": 1096815.0}, {"date": "2025-10-30", "close": 4.35, "volume": 1122451.0}, {"date": "2025-10-31", "close": 4.63, "volume": 841565.0}, {"date": "2025-11-03", "close": 4.41, "volume": 592478.0}, {"date": "2025-11-04", "close": 4.19, "volume": 737763.0}, {"date": "2025-11-05", "close": 4.29, "volume": 346824.0}, {"date": "2025-11-06", "close": 4.06, "volume": 696960.0}, {"date": "2025-11-07", "close": 4.07, "volume": 977926.0}, {"date": "2025-11-10", "close": 3.92, "volume": 657914.0}, {"date": "2025-11-11", "close": 3.86, "volume": 10534110.0}, {"date": "2025-11-12", "close": 4.08, "volume": 1861500.0}, {"date": "2025-11-13", "close": 3.8, "volume": 1062429.0}, {"date": "2025-11-14", "close": 3.55, "volume": 1077364.0}, {"date": "2025-11-17", "close": 3.3, "volume": 686653.0}, {"date": "2025-11-18", "close": 3.44, "volume": 704861.0}, {"date": "2025-11-19", "close": 3.26, "volume": 532417.0}, {"date": "2025-11-20", "close": 3.11, "volume": 945344.0}, {"date": "2025-11-21", "close": 3.13, "volume": 633106.0}, {"date": "2025-11-24", "close": 2.97, "volume": 1035866.0}, {"date": "2025-11-25", "close": 3.15, "volume": 822531.0}, {"date": "2025-11-26", "close": 3.52, "volume": 1315393.0}, {"date": "2025-11-28", "close": 3.42, "volume": 528640.0}, {"date": "2025-12-01", "close": 3.3, "volume": 432804.0}, {"date": "2025-12-02", "close": 3.18, "volume": 572537.0}, {"date": "2025-12-03", "close": 3.3, "volume": 431171.0}, {"date": "2025-12-04", "close": 3.5, "volume": 701528.0}, {"date": "2025-12-05", "close": 3.39, "volume": 515988.0}, {"date": "2025-12-08", "close": 3.26, "volume": 542191.0}, {"date": "2025-12-09", "close": 3.37, "volume": 423367.0}, {"date": "2025-12-10", "close": 3.26, "volume": 382426.0}, {"date": "2025-12-11", "close": 3.21, "volume": 556465.0}, {"date": "2025-12-12", "close": 3.08, "volume": 404161.0}, {"date": "2025-12-15", "close": 2.88, "volume": 797772.0}, {"date": "2025-12-16", "close": 3.01, "volume": 1153158.0}, {"date": "2025-12-17", "close": 2.92, "volume": 1172138.0}, {"date": "2025-12-18", "close": 3.37, "volume": 1546375.0}, {"date": "2025-12-19", "close": 3.7, "volume": 1622123.0}, {"date": "2025-12-22", "close": 3.76, "volume": 1614591.0}, {"date": "2025-12-23", "close": 3.94, "volume": 1500505.0}, {"date": "2025-12-24", "close": 3.76, "volume": 659683.0}, {"date": "2025-12-26", "close": 3.42, "volume": 814877.0}, {"date": "2025-12-29", "close": 3.27, "volume": 976226.0}, {"date": "2025-12-30", "close": 3.54, "volume": 1937282.0}, {"date": "2025-12-31", "close": 3.2, "volume": 1435520.0}, {"date": "2026-01-02", "close": 3.13, "volume": 903878.0}, {"date": "2026-01-05", "close": 3.38, "volume": 1119572.0}, {"date": "2026-01-06", "close": 3.37, "volume": 826808.0}, {"date": "2026-01-07", "close": 3.35, "volume": 675671.0}, {"date": "2026-01-08", "close": 4.14, "volume": 2797478.0}, {"date": "2026-01-09", "close": 3.94, "volume": 1803602.0}, {"date": "2026-01-12", "close": 3.83, "volume": 953679.0}, {"date": "2026-01-13", "close": 3.91, "volume": 1056940.0}, {"date": "2026-01-14", "close": 3.71, "volume": 816286.0}, {"date": "2026-01-15", "close": 4.13, "volume": 2307107.0}, {"date": "2026-01-16", "close": 4.06, "volume": 999324.0}, {"date": "2026-01-20", "close": 4.09, "volume": 1540089.0}, {"date": "2026-01-21", "close": 4.64, "volume": 2538751.0}, {"date": "2026-01-22", "close": 5.03, "volume": 2846356.0}, {"date": "2026-01-23", "close": 4.55, "volume": 1914067.0}, {"date": "2026-01-26", "close": 4.29, "volume": 1156101.0}, {"date": "2026-01-27", "close": 4.41, "volume": 1109433.0}, {"date": "2026-01-28", "close": 4.05, "volume": 1503329.0}, {"date": "2026-01-29", "close": 3.85, "volume": 955787.0}, {"date": "2026-01-30", "close": 3.38, "volume": 1217479.0}, {"date": "2026-02-02", "close": 3.25, "volume": 741293.0}, {"date": "2026-02-03", "close": 3.25, "volume": 1041188.0}, {"date": "2026-02-04", "close": 2.99, "volume": 1198137.0}, {"date": "2026-02-05", "close": 2.665, "volume": 1094515.0}, {"date": "2026-02-06", "close": 2.93, "volume": 934193.0}, {"date": "2026-02-09", "close": 3.11, "volume": 1062086.0}, {"date": "2026-02-10", "close": 2.94, "volume": 1353664.0}, {"date": "2026-02-11", "close": 2.77, "volume": 1181949.0}, {"date": "2026-02-12", "close": 2.78, "volume": 866567.0}, {"date": "2026-02-13", "close": 2.77, "volume": 1152409.0}, {"date": "2026-02-17", "close": 2.72, "volume": 729507.0}, {"date": "2026-02-18", "close": 2.67, "volume": 642213.0}, {"date": "2026-02-19", "close": 2.72, "volume": 628782.0}, {"date": "2026-02-20", "close": 2.59, "volume": 798476.0}, {"date": "2026-02-23", "close": 2.5, "volume": 946819.0}, {"date": "2026-02-24", "close": 2.54, "volume": 562098.0}, {"date": "2026-02-25", "close": 2.62, "volume": 688620.0}, {"date": "2026-02-26", "close": 2.81, "volume": 1101719.0}, {"date": "2026-02-27", "close": 2.64, "volume": 636761.0}, {"date": "2026-03-02", "close": 2.86, "volume": 1359597.0}, {"date": "2026-03-03", "close": 2.67, "volume": 1392137.0}, {"date": "2026-03-04", "close": 2.65, "volume": 978152.0}, {"date": "2026-03-05", "close": 2.58, "volume": 1390567.0}, {"date": "2026-03-06", "close": 2.33, "volume": 1430796.0}, {"date": "2026-03-09", "close": 2.36, "volume": 1164041.0}, {"date": "2026-03-10", "close": 2.33, "volume": 1125668.0}, {"date": "2026-03-11", "close": 2.32, "volume": 968661.0}, {"date": "2026-03-12", "close": 2.27, "volume": 1487255.0}, {"date": "2026-03-13", "close": 2.19, "volume": 841920.0}, {"date": "2026-03-16", "close": 2.15, "volume": 816632.0}, {"date": "2026-03-17", "close": 2.28, "volume": 2423642.0}, {"date": "2026-03-18", "close": 2.21, "volume": 9874033.0}, {"date": "2026-03-19", "close": 2.33, "volume": 2214245.0}, {"date": "2026-03-20", "close": 2.41, "volume": 2104656.0}, {"date": "2026-03-23", "close": 2.49, "volume": 1727231.0}, {"date": "2026-03-24", "close": 2.51, "volume": 1866061.0}, {"date": "2026-03-25", "close": 2.48, "volume": 1623236.0}, {"date": "2026-03-26", "close": 2.32, "volume": 1215740.0}, {"date": "2026-03-27", "close": 2.06, "volume": 1725078.0}, {"date": "2026-03-30", "close": 2.03, "volume": 1188146.0}, {"date": "2026-03-31", "close": 2.29, "volume": 2159042.0}, {"date": "2026-04-01", "close": 2.04, "volume": 2012625.0}, {"date": "2026-04-02", "close": 2.24, "volume": 2261195.0}, {"date": "2026-04-06", "close": 2.31, "volume": 1850282.0}, {"date": "2026-04-07", "close": 2.2, "volume": 1539489.0}, {"date": "2026-04-08", "close": 2.18, "volume": 1544595.0}, {"date": "2026-04-09", "close": 2.11, "volume": 1042678.0}, {"date": "2026-04-10", "close": 2.17, "volume": 1174485.0}, {"date": "2026-04-13", "close": 2.18, "volume": 1213445.0}, {"date": "2026-04-14", "close": 2.11, "volume": 1717174.0}, {"date": "2026-04-15", "close": 2.12, "volume": 2001788.0}, {"date": "2026-04-16", "close": 2.11, "volume": 1392666.0}, {"date": "2026-04-17", "close": 2.11, "volume": 1379810.0}, {"date": "2026-04-20", "close": 2.07, "volume": 1668853.0}, {"date": "2026-04-21", "close": 2.05, "volume": 1510716.0}, {"date": "2026-04-22", "close": 2.24, "volume": 5718876.0}, {"date": "2026-04-23", "close": 2.09, "volume": 3918289.0}, {"date": "2026-04-24", "close": 2.12, "volume": 1326799.0}, {"date": "2026-04-27", "close": 2.13, "volume": 1301560.0}, {"date": "2026-04-28", "close": 2.04, "volume": 1737875.0}, {"date": "2026-04-29", "close": 1.98, "volume": 2401352.0}, {"date": "2026-04-30", "close": 2.26, "volume": 3159379.0}, {"date": "2026-05-01", "close": 2.46, "volume": 2847208.0}, {"date": "2026-05-04", "close": 2.39, "volume": 2635702.0}, {"date": "2026-05-05", "close": 2.13, "volume": 2810429.0}, {"date": "2026-05-06", "close": 2.1, "volume": 1785659.0}, {"date": "2026-05-07", "close": 2.1, "volume": 1873997.0}, {"date": "2026-05-08", "close": 2.05, "volume": 1764725.0}, {"date": "2026-05-11", "close": 1.99, "volume": 2239235.0}, {"date": "2026-05-12", "close": 2.01, "volume": 1531108.0}, {"date": "2026-05-13", "close": 2.02, "volume": 1265625.0}, {"date": "2026-05-14", "close": 2.12, "volume": 2073945.0}, {"date": "2026-05-15", "close": 1.52, "volume": 12836510.0}, {"date": "2026-05-18", "close": 1.36, "volume": 4860730.0}, {"date": "2026-05-19", "close": 1.355, "volume": 2304096.0}, {"date": "2026-05-20", "close": 1.25, "volume": 3329164.0}, {"date": "2026-05-21", "close": 1.24, "volume": 3796447.0}, {"date": "2026-05-22", "close": 1.37, "volume": 3985203.0}, {"date": "2026-05-26", "close": 1.44, "volume": 4094385.0}, {"date": "2026-05-27", "close": 1.43, "volume": 2019473.0}, {"date": "2026-05-28", "close": 1.63, "volume": 11228140.0}, {"date": "2026-05-29", "close": 1.625, "volume": 7309627.0}, {"date": "2026-06-01", "close": 1.6, "volume": 4083898.0}, {"date": "2026-06-02", "close": 1.5, "volume": 3047594.0}, {"date": "2026-06-03", "close": 1.51, "volume": 20205660.0}, {"date": "2026-06-04", "close": 1.52, "volume": 5810010.0}, {"date": "2026-06-05", "close": 1.35, "volume": 4049090.0}, {"date": "2026-06-08", "close": 1.39, "volume": 1961989.0}, {"date": "2026-06-09", "close": 1.46, "volume": 3783263.0}, {"date": "2026-06-10", "close": 1.53, "volume": 3487759.0}, {"date": "2026-06-11", "close": 1.53, "volume": 2261856.0}, {"date": "2026-06-12", "close": 1.4, "volume": 2190339.0}, {"date": "2026-06-15", "close": 1.37, "volume": 2014340.0}, {"date": "2026-06-16", "close": 1.4, "volume": 2611122.0}, {"date": "2026-06-17", "close": 1.41, "volume": 1628849.0}, {"date": "2026-06-18", "close": 1.42, "volume": 1455458.0}, {"date": "2026-06-22", "close": 1.36, "volume": 1480157.0}, {"date": "2026-06-23", "close": 1.47, "volume": 3327015.0}, {"date": "2026-06-24", "close": 1.4, "volume": 1426729.0}, {"date": "2026-06-25", "close": 1.4, "volume": 1499294.0}, {"date": "2026-06-26", "close": 1.56, "volume": 7686620.0}, {"date": "2026-06-29", "close": 1.55, "volume": 2359706.0}, {"date": "2026-06-30", "close": 1.5, "volume": 1904238.0}, {"date": "2026-07-01", "close": 1.45, "volume": 1578653.0}, {"date": "2026-07-02", "close": 1.42, "volume": 1247745.0}, {"date": "2026-07-06", "close": 1.41, "volume": 1078964.0}, {"date": "2026-07-07", "close": 1.35, "volume": 1907235.0}, {"date": "2026-07-08", "close": 1.31, "volume": 1351228.0}, {"date": "2026-07-09", "close": 1.36, "volume": 1325796.0}, {"date": "2026-07-10", "close": 1.39, "volume": 1521470.0}, {"date": "2026-07-13", "close": 1.34, "volume": 993762.0}, {"date": "2026-07-14", "close": 1.4, "volume": 1515722.0}, {"date": "2026-07-15", "close": 1.49, "volume": 2513263.0}, {"date": "2026-07-16", "close": 1.53, "volume": 4761885.0}, {"date": "2026-07-17", "close": 1.48, "volume": 1084309.0}, {"date": "2026-07-20", "close": 1.48, "volume": 890245.0}, {"date": "2026-07-21", "close": 1.51, "volume": 1632014.0}, {"date": "2026-07-22", "close": 1.51, "volume": 2128090.0}, {"date": "2026-07-23", "close": 1.49, "volume": 1879328.0}, {"date": "2026-07-24", "close": 1.38, "volume": 2296917.0}], "refreshing": true}