{"ticker": "CGTL", "overview": {"name": "Creative Global Technology Holdings Limited - Class A Ordinary Shares", "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": "CGTL", "has_prices": true, "as_of": "2026-09-18", "last": 3.74, "prev_close": 3.855, "change": -0.11499999999999977, "change_pct": -0.029831387808041444, "session_volume": 6269.0, "vwap_5": 3.960504757614045, "vwap_20": 4.225752120713142, "vwap_60": 4.406642234142175, "vwap_250": 9.973982422432075, "high_52w": 77.9961, "low_52w": 3.6501, "avg_volume_20": 60669.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-090570", "src": "13DG", "ticker": "CGTL", "cik": "1967822", "company": "Creative Global Technology Holdings Ltd", "company_raw": "Creative Global Technology Holdings Ltd", "who": "Creative Global Technology Holdings Ltd", "who_key": "Creative Global Technology Holdings Ltd", "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": "Creative Global Technology Holdings Ltd moves to a 36.26% passive stake in CGTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1967822/0001213900-26-090570-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001213900-26-043095", "src": "13DG", "ticker": "CGTL", "cik": "1967822", "company": "Creative Global Technology Holdings Ltd", "company_raw": "Creative Global Technology Holdings Ltd", "who": "Creative Global Technology Holdings Ltd", "who_key": "Creative Global Technology Holdings Ltd", "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": "Creative Global Technology Holdings Ltd adjusts its stake in CGTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1967822/0001213900-26-043095-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-090570", "src": "13DG", "ticker": "CGTL", "cik": "1967822", "company": "Creative Global Technology Holdings Ltd", "company_raw": "Creative Global Technology Holdings Ltd", "who": "Creative Global Technology Holdings Ltd", "who_key": "Creative Global Technology Holdings Ltd", "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": "Creative Global Technology Holdings Ltd moves to a 36.26% passive stake in CGTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1967822/0001213900-26-090570-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001213900-26-043095", "src": "13DG", "ticker": "CGTL", "cik": "1967822", "company": "Creative Global Technology Holdings Ltd", "company_raw": "Creative Global Technology Holdings Ltd", "who": "Creative Global Technology Holdings Ltd", "who_key": "Creative Global Technology Holdings Ltd", "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": "Creative Global Technology Holdings Ltd adjusts its stake in CGTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1967822/0001213900-26-043095-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}], "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": "Creative Global Technology Holdings Limited - Class A Ordinary Shares", "new_value": "Creative Global Technology Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001967822", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001967822", "applied": 1, "detected_at": "2026-09-10T23:39:21.212241"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "91.4954", "new_value": "22.6489", "effective": "2025-04-25", "evidence": "CGTL moved 4:1 in one session on 2025-04-25 \u2014 a clean 4:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.262560"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CGTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-26", "close": 58.6471, "volume": 99779.0}, {"date": "2024-11-27", "close": 59.997, "volume": 31367.0}, {"date": "2024-11-29", "close": 55.7972, "volume": 14279.0}, {"date": "2024-12-02", "close": 55.3472, "volume": 8932.0}, {"date": "2024-12-03", "close": 67.2131, "volume": 45189.0}, {"date": "2024-12-04", "close": 71.4414, "volume": 17581.0}, {"date": "2024-12-05", "close": 62.9804, "volume": 12628.0}, {"date": "2024-12-06", "close": 63.7468, "volume": 3194.0}, {"date": "2024-12-09", "close": 68.9965, "volume": 1921.0}, {"date": "2024-12-10", "close": 69.631, "volume": 6838.0}, {"date": "2024-12-11", "close": 74.8463, "volume": 32775.0}, {"date": "2024-12-12", "close": 76.7752, "volume": 13316.0}, {"date": "2024-12-13", "close": 106.4947, "volume": 5304.0}, {"date": "2024-12-16", "close": 137.2431, "volume": 22943.0}, {"date": "2024-12-17", "close": 139.343, "volume": 5993.0}, {"date": "2024-12-18", "close": 121.4939, "volume": 3982.0}, {"date": "2024-12-19", "close": 119.994, "volume": 7846.0}, {"date": "2024-12-20", "close": 117.3691, "volume": 3099.0}, {"date": "2024-12-23", "close": 115.4942, "volume": 1483.0}, {"date": "2024-12-24", "close": 125.8437, "volume": 2368.0}, {"date": "2024-12-26", "close": 119.394, "volume": 1479.0}, {"date": "2024-12-27", "close": 115.3442, "volume": 4394.0}, {"date": "2024-12-30", "close": 109.4945, "volume": 6755.0}, {"date": "2024-12-31", "close": 119.844, "volume": 3078.0}, {"date": "2025-01-02", "close": 106.3447, "volume": 9952.0}, {"date": "2025-01-03", "close": 89.9955, "volume": 7545.0}, {"date": "2025-01-06", "close": 84.1458, "volume": 3292.0}, {"date": "2025-01-07", "close": 88.7956, "volume": 15386.0}, {"date": "2025-01-08", "close": 85.7207, "volume": 4056.0}, {"date": "2025-01-10", "close": 85.1957, "volume": 6987.0}, {"date": "2025-01-13", "close": 84.7458, "volume": 2397.0}, {"date": "2025-01-14", "close": 87.7456, "volume": 3673.0}, {"date": "2025-01-15", "close": 80.246, "volume": 1344.0}, {"date": "2025-01-16", "close": 80.246, "volume": 2582.0}, {"date": "2025-01-17", "close": 79.496, "volume": 4050.0}, {"date": "2025-01-21", "close": 78.5961, "volume": 3345.0}, {"date": "2025-01-22", "close": 78.0711, "volume": 2564.0}, {"date": "2025-01-23", "close": 78.5961, "volume": 4329.0}, {"date": "2025-01-24", "close": 80.996, "volume": 1846.0}, {"date": "2025-01-27", "close": 77.9961, "volume": 2638.0}, {"date": "2025-01-28", "close": 80.096, "volume": 1708.0}, {"date": "2025-01-29", "close": 77.2461, "volume": 4076.0}, {"date": "2025-01-30", "close": 84.7458, "volume": 1051.0}, {"date": "2025-01-31", "close": 78.5961, "volume": 368.0}, {"date": "2025-02-03", "close": 80.246, "volume": 224.0}, {"date": "2025-02-04", "close": 77.9961, "volume": 285.0}, {"date": "2025-02-05", "close": 77.9961, "volume": 511.0}, {"date": "2025-02-06", "close": 81.1459, "volume": 159.0}, {"date": "2025-02-07", "close": 77.9961, "volume": 607.0}, {"date": "2025-02-10", "close": 77.9961, "volume": null}, {"date": "2025-02-11", "close": 84.5958, "volume": 214.0}, {"date": "2025-02-12", "close": 88.9456, "volume": 520.0}, {"date": "2025-02-13", "close": 79.496, "volume": 602.0}, {"date": "2025-02-14", "close": 78.1461, "volume": 358.0}, {"date": "2025-02-18", "close": 78.4461, "volume": 201.0}, {"date": "2025-02-19", "close": 79.046, "volume": 732.0}, {"date": "2025-02-20", "close": 77.5161, "volume": 612.0}, {"date": "2025-02-21", "close": 77.2461, "volume": 619.0}, {"date": "2025-02-24", "close": 67.8416, "volume": 1910.0}, {"date": "2025-02-25", "close": 62.6969, "volume": 1373.0}, {"date": "2025-02-26", "close": 56.9971, "volume": 1197.0}, {"date": "2025-02-27", "close": 55.4972, "volume": 239.0}, {"date": "2025-02-28", "close": 57.8446, "volume": 117.0}, {"date": "2025-03-03", "close": 52.3474, "volume": 1152.0}, {"date": "2025-03-04", "close": 49.0475, "volume": 2795.0}, {"date": "2025-03-05", "close": 46.6492, "volume": 743.0}, {"date": "2025-03-06", "close": 49.1975, "volume": 1121.0}, {"date": "2025-03-07", "close": 47.9976, "volume": 2549.0}, {"date": "2025-03-10", "close": 45.7477, "volume": 777.0}, {"date": "2025-03-11", "close": 49.1975, "volume": 1692.0}, {"date": "2025-03-12", "close": 52.6474, "volume": 1262.0}, {"date": "2025-03-13", "close": 52.4974, "volume": 293.0}, {"date": "2025-03-14", "close": 51.1474, "volume": 428.0}, {"date": "2025-03-17", "close": 50.6975, "volume": 406.0}, {"date": "2025-03-18", "close": 52.4974, "volume": 198.0}, {"date": "2025-03-19", "close": 47.9976, "volume": 199.0}, {"date": "2025-03-20", "close": 48.8976, "volume": 798.0}, {"date": "2025-03-21", "close": 46.4977, "volume": 593.0}, {"date": "2025-03-24", "close": 45.8977, "volume": 805.0}, {"date": "2025-03-25", "close": 50.2475, "volume": 10936.0}, {"date": "2025-03-26", "close": 56.8472, "volume": 14915.0}, {"date": "2025-03-27", "close": 61.4969, "volume": 27613.0}, {"date": "2025-03-28", "close": 63.2968, "volume": 17957.0}, {"date": "2025-03-31", "close": 64.4968, "volume": 21997.0}, {"date": "2025-04-01", "close": 66.1467, "volume": 26640.0}, {"date": "2025-04-02", "close": 62.2469, "volume": 57149.0}, {"date": "2025-04-03", "close": 80.696, "volume": 77148.0}, {"date": "2025-04-04", "close": 80.696, "volume": 78942.0}, {"date": "2025-04-07", "close": 76.4962, "volume": 67824.0}, {"date": "2025-04-08", "close": 76.6462, "volume": 128503.0}, {"date": "2025-04-09", "close": 76.4962, "volume": 68497.0}, {"date": "2025-04-10", "close": 76.9462, "volume": 117342.0}, {"date": "2025-04-11", "close": 78.4461, "volume": 21470.0}, {"date": "2025-04-14", "close": 79.046, "volume": 29803.0}, {"date": "2025-04-15", "close": 78.2961, "volume": 27554.0}, {"date": "2025-04-16", "close": 78.4461, "volume": 24492.0}, {"date": "2025-04-17", "close": 84.2958, "volume": 17281.0}, {"date": "2025-04-21", "close": 89.6955, "volume": 17570.0}, {"date": "2025-04-22", "close": 90.8955, "volume": 18606.0}, {"date": "2025-04-23", "close": 91.0454, "volume": 15667.0}, {"date": "2025-04-24", "close": 91.4954, "volume": 18006.0}, {"date": "2025-04-25", "close": 22.6489, "volume": 259002.0}, {"date": "2025-04-28", "close": 17.6991, "volume": 160589.0}, {"date": "2025-04-29", "close": 15.2992, "volume": 51934.0}, {"date": "2025-04-30", "close": 12.4824, "volume": 48542.0}, {"date": "2025-05-01", "close": 13.6688, "volume": 83192.0}, {"date": "2025-05-02", "close": 13.7693, "volume": 22099.0}, {"date": "2025-05-05", "close": 13.8743, "volume": 9719.0}, {"date": "2025-05-06", "close": 13.2908, "volume": 11380.0}, {"date": "2025-05-07", "close": 13.6238, "volume": 9279.0}, {"date": "2025-05-08", "close": 12.6849, "volume": 12705.0}, {"date": "2025-05-09", "close": 13.3493, "volume": 8562.0}, {"date": "2025-05-12", "close": 14.7743, "volume": 60953.0}, {"date": "2025-05-13", "close": 14.6993, "volume": 35712.0}, {"date": "2025-05-14", "close": 14.8388, "volume": 6149.0}, {"date": "2025-05-15", "close": 15.7492, "volume": 21893.0}, {"date": "2025-05-16", "close": 16.4992, "volume": 13882.0}, {"date": "2025-05-19", "close": 13.9943, "volume": 41728.0}, {"date": "2025-05-20", "close": 15.4492, "volume": 79000.0}, {"date": "2025-05-21", "close": 14.5523, "volume": 74453.0}, {"date": "2025-05-22", "close": 14.8493, "volume": 37309.0}, {"date": "2025-05-23", "close": 13.9493, "volume": 10101.0}, {"date": "2025-05-27", "close": 14.0018, "volume": 3884.0}, {"date": "2025-05-28", "close": 14.3993, "volume": 2456.0}, {"date": "2025-05-29", "close": 13.9913, "volume": 5521.0}, {"date": "2025-05-30", "close": 14.4743, "volume": 5396.0}, {"date": "2025-06-02", "close": 14.3993, "volume": 7458.0}, {"date": "2025-06-03", "close": 14.8493, "volume": 5164.0}, {"date": "2025-06-04", "close": 13.9343, "volume": 16456.0}, {"date": "2025-06-05", "close": 14.1743, "volume": 2660.0}, {"date": "2025-06-06", "close": 14.0843, "volume": 3848.0}, {"date": "2025-06-09", "close": 13.8526, "volume": 8553.0}, {"date": "2025-06-10", "close": 13.7873, "volume": 2187.0}, {"date": "2025-06-11", "close": 13.8428, "volume": 5848.0}, {"date": "2025-06-12", "close": 27.4486, "volume": 7330980.0}, {"date": "2025-06-13", "close": 18.8991, "volume": 1911514.0}, {"date": "2025-06-16", "close": 25.9487, "volume": 416750.0}, {"date": "2025-06-17", "close": 31.1984, "volume": 338360.0}, {"date": "2025-06-18", "close": 34.0483, "volume": 124342.0}, {"date": "2025-06-20", "close": 21.7489, "volume": 447667.0}, {"date": "2025-06-23", "close": 17.2491, "volume": 79154.0}, {"date": "2025-06-24", "close": 19.949, "volume": 100936.0}, {"date": "2025-06-25", "close": 19.049, "volume": 39578.0}, {"date": "2025-06-26", "close": 17.6241, "volume": 46436.0}, {"date": "2025-06-27", "close": 18.5991, "volume": 51365.0}, {"date": "2025-06-30", "close": 20.849, "volume": 127678.0}, {"date": "2025-07-01", "close": 18.1491, "volume": 48519.0}, {"date": "2025-07-02", "close": 18.1491, "volume": 78156.0}, {"date": "2025-07-03", "close": 18.5991, "volume": 15575.0}, {"date": "2025-07-07", "close": 17.6991, "volume": 36112.0}, {"date": "2025-07-08", "close": 17.5491, "volume": 75797.0}, {"date": "2025-07-09", "close": 17.5491, "volume": 140221.0}, {"date": "2025-07-10", "close": 17.9991, "volume": 140267.0}, {"date": "2025-07-11", "close": 17.0991, "volume": 64347.0}, {"date": "2025-07-14", "close": 15.4492, "volume": 46210.0}, {"date": "2025-07-15", "close": 15.1492, "volume": 55853.0}, {"date": "2025-07-16", "close": 17.8491, "volume": 171015.0}, {"date": "2025-07-17", "close": 18.2991, "volume": 46051.0}, {"date": "2025-07-18", "close": 17.2491, "volume": 114947.0}, {"date": "2025-07-21", "close": 17.3991, "volume": 26463.0}, {"date": "2025-07-22", "close": 16.4992, "volume": 28729.0}, {"date": "2025-07-23", "close": 16.0492, "volume": 19634.0}, {"date": "2025-07-24", "close": 15.7492, "volume": 13934.0}, {"date": "2025-07-25", "close": 15.2992, "volume": 13146.0}, {"date": "2025-07-28", "close": 14.7623, "volume": 16906.0}, {"date": "2025-07-29", "close": 14.2388, "volume": 15245.0}, {"date": "2025-07-30", "close": 14.0993, "volume": 18705.0}, {"date": "2025-07-31", "close": 13.9568, "volume": 8440.0}, {"date": "2025-08-01", "close": 14.0273, "volume": 34034.0}, {"date": "2025-08-04", "close": 14.9993, "volume": 8454.0}, {"date": "2025-08-05", "close": 14.5493, "volume": 10706.0}, {"date": "2025-08-06", "close": 13.5998, "volume": 20197.0}, {"date": "2025-08-07", "close": 14.0543, "volume": 7770.0}, {"date": "2025-08-08", "close": 13.9493, "volume": 4385.0}, {"date": "2025-08-11", "close": 13.3493, "volume": 12072.0}, {"date": "2025-08-12", "close": 13.4963, "volume": 11957.0}, {"date": "2025-08-13", "close": 13.6673, "volume": 29948.0}, {"date": "2025-08-14", "close": 13.0598, "volume": 7942.0}, {"date": "2025-08-15", "close": 11.5494, "volume": 35968.0}, {"date": "2025-08-18", "close": 10.6285, "volume": 29218.0}, {"date": "2025-08-19", "close": 8.8946, "volume": 28597.0}, {"date": "2025-08-20", "close": 9.0445, "volume": 8775.0}, {"date": "2025-08-21", "close": 10.6495, "volume": 130629.0}, {"date": "2025-08-22", "close": 10.0952, "volume": 13853.0}, {"date": "2025-08-25", "close": 9.4495, "volume": 9834.0}, {"date": "2025-08-26", "close": 9.322, "volume": 6156.0}, {"date": "2025-08-27", "close": 9.3419, "volume": 3716.0}, {"date": "2025-08-28", "close": 9.3723, "volume": 3363.0}, {"date": "2025-08-29", "close": 8.5661, "volume": 10972.0}, {"date": "2025-09-02", "close": 8.3141, "volume": 5695.0}, {"date": "2025-09-03", "close": 7.8626, "volume": 5797.0}, {"date": "2025-09-04", "close": 7.7846, "volume": 8967.0}, {"date": "2025-09-05", "close": 7.7066, "volume": 11174.0}, {"date": "2025-09-08", "close": 7.9196, "volume": 4692.0}, {"date": "2025-09-09", "close": 8.6411, "volume": 1069293.0}, {"date": "2025-09-10", "close": 12.7344, "volume": 5209104.0}, {"date": "2025-09-11", "close": 10.417, "volume": 132399.0}, {"date": "2025-09-12", "close": 9.694, "volume": 38957.0}, {"date": "2025-09-15", "close": 9.331, "volume": 37144.0}, {"date": "2025-09-16", "close": 8.9816, "volume": 18116.0}, {"date": "2025-09-17", "close": 8.4836, "volume": 19309.0}, {"date": "2025-09-18", "close": 8.5616, "volume": 23087.0}, {"date": "2025-09-19", "close": 8.4776, "volume": 11966.0}, {"date": "2025-09-22", "close": 8.8496, "volume": 26697.0}, {"date": "2025-09-23", "close": 9.1495, "volume": 30564.0}, {"date": "2025-09-24", "close": 9.151, "volume": 13146.0}, {"date": "2025-09-25", "close": 8.9501, "volume": 8863.0}, {"date": "2025-09-26", "close": 8.5451, "volume": 6844.0}, {"date": "2025-09-29", "close": 8.4071, "volume": 14276.0}, {"date": "2025-09-30", "close": 8.1446, "volume": 28772.0}, {"date": "2025-10-01", "close": 7.9751, "volume": 12724.0}, {"date": "2025-10-02", "close": 8.4596, "volume": 15683.0}, {"date": "2025-10-03", "close": 9.1945, "volume": 75908.0}, {"date": "2025-10-06", "close": 7.9451, "volume": 57167.0}, {"date": "2025-10-07", "close": 7.9391, "volume": 22099.0}, {"date": "2025-10-08", "close": 7.8116, "volume": 15118.0}, {"date": "2025-10-09", "close": 7.7186, "volume": 7480.0}, {"date": "2025-10-10", "close": 7.5311, "volume": 12961.0}, {"date": "2025-10-13", "close": 7.6871, "volume": 6472.0}, {"date": "2025-10-14", "close": 7.5701, "volume": 7246.0}, {"date": "2025-10-15", "close": 7.6091, "volume": 16574.0}, {"date": "2025-10-16", "close": 7.3736, "volume": 9091.0}, {"date": "2025-10-17", "close": 6.6972, "volume": 11928.0}, {"date": "2025-10-20", "close": 7.0271, "volume": 8774.0}, {"date": "2025-10-21", "close": 6.5997, "volume": 10127.0}, {"date": "2025-10-22", "close": 6.5232, "volume": 9318.0}, {"date": "2025-10-23", "close": 7.3166, "volume": 13277.0}, {"date": "2025-10-24", "close": 7.7846, "volume": 8012.0}, {"date": "2025-10-27", "close": 8.2181, "volume": 11326.0}, {"date": "2025-10-28", "close": 8.7986, "volume": 17875.0}, {"date": "2025-10-29", "close": 8.3276, "volume": 6433.0}, {"date": "2025-10-30", "close": 7.9511, "volume": 8354.0}, {"date": "2025-10-31", "close": 7.7096, "volume": 2965.0}, {"date": "2025-11-03", "close": 7.6796, "volume": 5051.0}, {"date": "2025-11-04", "close": 8.1146, "volume": 8693.0}, {"date": "2025-11-05", "close": 8.4146, "volume": 7867.0}, {"date": "2025-11-06", "close": 9.28, "volume": 15776.0}, {"date": "2025-11-07", "close": 8.9291, "volume": 9679.0}, {"date": "2025-11-10", "close": 9.148, "volume": 4724.0}, {"date": "2025-11-11", "close": 8.2526, "volume": 3215.0}, {"date": "2025-11-12", "close": 9.553, "volume": 23799.0}, {"date": "2025-11-13", "close": 9.421, "volume": 21437.0}, {"date": "2025-11-14", "close": 10.048, "volume": 54675.0}, {"date": "2025-11-17", "close": 12.1284, "volume": 980994.0}, {"date": "2025-11-18", "close": 10.7545, "volume": 1755962.0}, {"date": "2025-11-19", "close": 11.6994, "volume": 79142.0}, {"date": "2025-11-20", "close": 9.4885, "volume": 36749.0}, {"date": "2025-11-21", "close": 11.2494, "volume": 30016.0}, {"date": "2025-11-24", "close": 12.4944, "volume": 57569.0}, {"date": "2025-11-25", "close": 12.4224, "volume": 16718.0}, {"date": "2025-11-26", "close": 12.5244, "volume": 9759.0}, {"date": "2025-11-28", "close": 12.6414, "volume": 8264.0}, {"date": "2025-12-01", "close": 12.4494, "volume": 5148.0}, {"date": "2025-12-02", "close": 12.4494, "volume": 7330.0}, {"date": "2025-12-03", "close": 10.462, "volume": 11147.0}, {"date": "2025-12-04", "close": 10.9495, "volume": 5245.0}, {"date": "2025-12-05", "close": 10.9495, "volume": 5343.0}, {"date": "2025-12-08", "close": 9.607, "volume": 52990.0}, {"date": "2025-12-09", "close": 9.898, "volume": 15129.0}, {"date": "2025-12-10", "close": 14.5898, "volume": 1659850.0}, {"date": "2025-12-11", "close": 17.0991, "volume": 142202.0}, {"date": "2025-12-12", "close": 16.7992, "volume": 20212.0}, {"date": "2025-12-15", "close": 17.5491, "volume": 83500.0}, {"date": "2025-12-16", "close": 14.2793, "volume": 64001.0}, {"date": "2025-12-17", "close": 18.7491, "volume": 50801.0}, {"date": "2025-12-18", "close": 17.0991, "volume": 17757.0}, {"date": "2025-12-19", "close": 16.6492, "volume": 9977.0}, {"date": "2025-12-22", "close": 16.1992, "volume": 14054.0}, {"date": "2025-12-23", "close": 14.3378, "volume": 10611.0}, {"date": "2025-12-24", "close": 15.2992, "volume": 5624.0}, {"date": "2025-12-26", "close": 15.7492, "volume": 13647.0}, {"date": "2025-12-29", "close": 17.6991, "volume": 14487.0}, {"date": "2025-12-30", "close": 17.0991, "volume": 7935.0}, {"date": "2025-12-31", "close": 17.8491, "volume": 10258.0}, {"date": "2026-01-02", "close": 18.1491, "volume": 5654.0}, {"date": "2026-01-05", "close": 17.5491, "volume": 9837.0}, {"date": "2026-01-06", "close": 17.0991, "volume": 3505.0}, {"date": "2026-01-07", "close": 17.3991, "volume": 2827.0}, {"date": "2026-01-08", "close": 37.9481, "volume": 1754966.0}, {"date": "2026-01-09", "close": 39.148, "volume": 164773.0}, {"date": "2026-01-12", "close": 38.6981, "volume": 301296.0}, {"date": "2026-01-13", "close": 35.2482, "volume": 22877.0}, {"date": "2026-01-14", "close": 37.4981, "volume": 9870.0}, {"date": "2026-01-15", "close": 57.1471, "volume": 1062690.0}, {"date": "2026-01-16", "close": 72.5964, "volume": 178746.0}, {"date": "2026-01-20", "close": 50.0975, "volume": 33628.0}, {"date": "2026-01-21", "close": 41.8479, "volume": 39447.0}, {"date": "2026-01-22", "close": 43.6478, "volume": 10198.0}, {"date": "2026-01-23", "close": 41.0979, "volume": 9523.0}, {"date": "2026-01-26", "close": 43.1978, "volume": 6455.0}, {"date": "2026-01-27", "close": 48.8976, "volume": 7601.0}, {"date": "2026-01-28", "close": 44.9977, "volume": 7384.0}, {"date": "2026-01-29", "close": 51.8974, "volume": 21886.0}, {"date": "2026-01-30", "close": 47.0976, "volume": 40301.0}, {"date": "2026-02-02", "close": 59.697, "volume": 21868.0}, {"date": "2026-02-03", "close": 76.1962, "volume": 140589.0}, {"date": "2026-02-04", "close": 77.9961, "volume": 24151.0}, {"date": "2026-02-05", "close": 74.9963, "volume": 41135.0}, {"date": "2026-02-06", "close": 68.8466, "volume": 9677.0}, {"date": "2026-02-09", "close": 54.8973, "volume": 6652.0}, {"date": "2026-02-10", "close": 62.2469, "volume": 10259.0}, {"date": "2026-02-11", "close": 54.8973, "volume": 20988.0}, {"date": "2026-02-12", "close": 63.8968, "volume": 152599.0}, {"date": "2026-02-13", "close": 43.9478, "volume": 127211.0}, {"date": "2026-02-17", "close": 43.6478, "volume": 81933.0}, {"date": "2026-02-18", "close": 37.1981, "volume": 51387.0}, {"date": "2026-02-19", "close": 39.598, "volume": 12863.0}, {"date": "2026-02-20", "close": 38.998, "volume": 4892.0}, {"date": "2026-02-23", "close": 40.948, "volume": 8785.0}, {"date": "2026-02-24", "close": 41.2479, "volume": 13566.0}, {"date": "2026-02-25", "close": 43.9478, "volume": 2741.0}, {"date": "2026-02-26", "close": 36.1482, "volume": 22871.0}, {"date": "2026-02-27", "close": 32.0984, "volume": 9495.0}, {"date": "2026-03-02", "close": 24.7488, "volume": 21219.0}, {"date": "2026-03-03", "close": 22.1989, "volume": 8283.0}, {"date": "2026-03-04", "close": 27.1486, "volume": 8766.0}, {"date": "2026-03-05", "close": 22.9489, "volume": 11799.0}, {"date": "2026-03-06", "close": 19.499, "volume": 8995.0}, {"date": "2026-03-09", "close": 20.099, "volume": 7961.0}, {"date": "2026-03-10", "close": 19.949, "volume": 7042.0}, {"date": "2026-03-11", "close": 20.099, "volume": 5956.0}, {"date": "2026-03-12", "close": 20.549, "volume": 4704.0}, {"date": "2026-03-13", "close": 20.399, "volume": 5279.0}, {"date": "2026-03-16", "close": 17.6991, "volume": 12374.0}, {"date": "2026-03-17", "close": 11.6154, "volume": 28369.0}, {"date": "2026-03-18", "close": 15.1492, "volume": 591670.0}, {"date": "2026-03-19", "close": 16.7992, "volume": 40226.0}, {"date": "2026-03-20", "close": 16.4992, "volume": 13558.0}, {"date": "2026-03-23", "close": 17.3991, "volume": 9338.0}, {"date": "2026-03-24", "close": 18.7491, "volume": 17496.0}, {"date": "2026-03-25", "close": 17.6991, "volume": 9671.0}, {"date": "2026-03-26", "close": 16.4992, "volume": 6468.0}, {"date": "2026-03-27", "close": 15.7492, "volume": 3642.0}, {"date": "2026-03-30", "close": 15.4492, "volume": 2862.0}, {"date": "2026-03-31", "close": 15.8992, "volume": 2296.0}, {"date": "2026-04-01", "close": 16.3492, "volume": 3760.0}, {"date": "2026-04-02", "close": 18.5991, "volume": 7754.0}, {"date": "2026-04-06", "close": 17.8491, "volume": 1708.0}, {"date": "2026-04-07", "close": 17.9991, "volume": 1815.0}, {"date": "2026-04-08", "close": 18.2991, "volume": 2227.0}, {"date": "2026-04-09", "close": 18.5991, "volume": 807.0}, {"date": "2026-04-10", "close": 18.5991, "volume": 1280.0}, {"date": "2026-04-13", "close": 18.1491, "volume": 2704.0}, {"date": "2026-04-14", "close": 17.9991, "volume": 2611.0}, {"date": "2026-04-15", "close": 17.8491, "volume": 2285.0}, {"date": "2026-04-16", "close": 17.8521, "volume": 685.0}, {"date": "2026-04-17", "close": 17.6991, "volume": 736.0}, {"date": "2026-04-20", "close": 18.5991, "volume": 4254.0}, {"date": "2026-04-21", "close": 17.9991, "volume": 743.0}, {"date": "2026-04-22", "close": 18.8991, "volume": 2739.0}, {"date": "2026-04-23", "close": 19.049, "volume": 2011.0}, {"date": "2026-04-24", "close": 17.5491, "volume": 5667.0}, {"date": "2026-04-27", "close": 17.3991, "volume": 1038.0}, {"date": "2026-04-28", "close": 17.6991, "volume": 984.0}, {"date": "2026-04-29", "close": 17.6991, "volume": 852.0}, {"date": "2026-04-30", "close": 17.5491, "volume": 1018.0}, {"date": "2026-05-01", "close": 17.0991, "volume": 6511.0}, {"date": "2026-05-04", "close": 16.3492, "volume": 3636.0}, {"date": "2026-05-05", "close": 16.1992, "volume": 634.0}, {"date": "2026-05-06", "close": 17.9991, "volume": 10915.0}, {"date": "2026-05-07", "close": 16.3492, "volume": 7533.0}, {"date": "2026-05-08", "close": 16.4992, "volume": 2280.0}, {"date": "2026-05-11", "close": 24.7488, "volume": 214063.0}, {"date": "2026-05-12", "close": 11.4174, "volume": 1092942.0}, {"date": "2026-05-13", "close": 10.4995, "volume": 148728.0}, {"date": "2026-05-14", "close": 9.7645, "volume": 28462.0}, {"date": "2026-05-15", "close": 7.4981, "volume": 110558.0}, {"date": "2026-05-18", "close": 7.0946, "volume": 49576.0}, {"date": "2026-05-19", "close": 5.8827, "volume": 66410.0}, {"date": "2026-05-20", "close": 5.8647, "volume": 28550.0}, {"date": "2026-05-21", "close": 5.5542, "volume": 23451.0}, {"date": "2026-05-22", "close": 5.2077, "volume": 26224.0}, {"date": "2026-05-26", "close": 4.5673, "volume": 43885.0}, {"date": "2026-05-27", "close": 4.1683, "volume": 83118.0}, {"date": "2026-05-28", "close": 10.483, "volume": 7977432.0}, {"date": "2026-05-29", "close": 7.4996, "volume": 277256.0}, {"date": "2026-06-01", "close": 5.8917, "volume": 88871.0}, {"date": "2026-06-02", "close": 5.9997, "volume": 37641.0}, {"date": "2026-06-03", "close": 5.5347, "volume": 34165.0}, {"date": "2026-06-04", "close": 5.3817, "volume": 23588.0}, {"date": "2026-06-05", "close": 5.7042, "volume": 95755.0}, {"date": "2026-06-08", "close": 5.7372, "volume": 309054.0}, {"date": "2026-06-09", "close": 6.2277, "volume": 10281181.0}, {"date": "2026-06-10", "close": 7.0046, "volume": 584787.0}, {"date": "2026-06-11", "close": 6.6957, "volume": 88265.0}, {"date": "2026-06-12", "close": 6.0567, "volume": 66790.0}, {"date": "2026-06-15", "close": 6.6987, "volume": 54378.0}, {"date": "2026-06-16", "close": 6.1887, "volume": 33270.0}, {"date": "2026-06-17", "close": 6.0597, "volume": 21598.0}, {"date": "2026-06-18", "close": 6.0612, "volume": 25063.0}, {"date": "2026-06-22", "close": 5.0472, "volume": 39828.0}, {"date": "2026-06-23", "close": 6.3027, "volume": 6230830.0}, {"date": "2026-06-24", "close": 6.2157, "volume": 124049.0}, {"date": "2026-06-25", "close": 6.0387, "volume": 29950.0}, {"date": "2026-06-26", "close": 6.0387, "volume": 20692.0}, {"date": "2026-06-29", "close": 6.2487, "volume": 72157.0}, {"date": "2026-06-30", "close": 5.5512, "volume": 27465.0}, {"date": "2026-07-01", "close": 5.5677, "volume": 14271.0}, {"date": "2026-07-02", "close": 5.2647, "volume": 50339.0}, {"date": "2026-07-06", "close": 4.6153, "volume": 171812.0}, {"date": "2026-07-07", "close": 4.53, "volume": 59701.0}, {"date": "2026-07-08", "close": 4.52, "volume": 58297.0}, {"date": "2026-07-09", "close": 4.415, "volume": 943122.0}, {"date": "2026-07-10", "close": 4.5, "volume": 129498.0}, {"date": "2026-07-13", "close": 4.49, "volume": 46285.0}, {"date": "2026-07-14", "close": 4.43, "volume": 24828.0}, {"date": "2026-07-15", "close": 4.35, "volume": 30114.0}, {"date": "2026-07-16", "close": 4.67, "volume": 150122.0}, {"date": "2026-07-17", "close": 4.47, "volume": 31140.0}, {"date": "2026-07-20", "close": 4.46, "volume": 25867.0}, {"date": "2026-07-21", "close": 4.45, "volume": 19196.0}, {"date": "2026-07-22", "close": 4.6, "volume": 11693.0}, {"date": "2026-07-23", "close": 4.775, "volume": 16451.0}, {"date": "2026-07-24", "close": 4.81, "volume": 11583.0}, {"date": "2026-07-27", "close": 4.51, "volume": 23701.0}, {"date": "2026-07-28", "close": 4.4351, "volume": 78314.0}, {"date": "2026-07-29", "close": 4.5, "volume": 14711.0}, {"date": "2026-07-30", "close": 4.11, "volume": 3325.0}, {"date": "2026-07-31", "close": 4.01, "volume": 5680.0}, {"date": "2026-08-03", "close": 4.2, "volume": 3309.0}, {"date": "2026-08-04", "close": 4.09, "volume": 3376.0}, {"date": "2026-08-05", "close": 3.97, "volume": 8405.0}, {"date": "2026-08-06", "close": 3.97, "volume": 10099.0}, {"date": "2026-08-07", "close": 4.07, "volume": 1129805.0}, {"date": "2026-08-10", "close": 3.85, "volume": 57313.0}, {"date": "2026-08-11", "close": 3.89, "volume": 11644.0}, {"date": "2026-08-12", "close": 3.6501, "volume": 32881.0}, {"date": "2026-08-13", "close": 3.68, "volume": 18129.0}, {"date": "2026-08-14", "close": 4.41, "volume": 17573170.0}, {"date": "2026-08-17", "close": 4.79, "volume": 281436.0}, {"date": "2026-08-18", "close": 4.88, "volume": 99612.0}, {"date": "2026-08-19", "close": 4.78, "volume": 57329.0}, {"date": "2026-08-20", "close": 4.8, "volume": 28870.0}, {"date": "2026-08-21", "close": 4.72, "volume": 18038.0}, {"date": "2026-08-24", "close": 4.67, "volume": 18888.0}, {"date": "2026-08-25", "close": 4.39, "volume": 19950.0}, {"date": "2026-08-26", "close": 4.4, "volume": 260652.0}, {"date": "2026-08-27", "close": 4.48, "volume": 10331.0}, {"date": "2026-08-28", "close": 4.26, "volume": 56949.0}, {"date": "2026-08-31", "close": 4.31, "volume": 29797.0}, {"date": "2026-09-01", "close": 4.46, "volume": 126295.0}, {"date": "2026-09-02", "close": 4.45, "volume": 82835.0}, {"date": "2026-09-03", "close": 4.38, "volume": 15076.0}, {"date": "2026-09-04", "close": 4.34, "volume": 12797.0}, {"date": "2026-09-08", "close": 4.22, "volume": 11883.0}, {"date": "2026-09-09", "close": 4.06, "volume": 161052.0}, {"date": "2026-09-10", "close": 4.03, "volume": 83991.0}, {"date": "2026-09-11", "close": 3.86, "volume": 9644.0}, {"date": "2026-09-14", "close": 4.015, "volume": 94781.0}, {"date": "2026-09-15", "close": 4.2, "volume": 62703.0}, {"date": "2026-09-16", "close": 3.7, "volume": 31809.0}, {"date": "2026-09-17", "close": 3.855, "volume": 99649.0}, {"date": "2026-09-18", "close": 3.74, "volume": 6269.0}], "refreshing": true}