{"ticker": "SAGT", "overview": {"cik": "2029138", "ticker": "SAGT", "name": "SAGTEC GLOBAL Ltd", "industry": "Services-Prepackaged Software", "country": "Malaysia", "sic": "7372", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-086254", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-086253", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-086252", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079168", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-073104", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001213900-26-070184", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069884", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068350", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068349", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068347", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068267", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060304", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0002127765-26-000001", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-21", "title": "Form 3/A", "accession": "0001213900-26-060146", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-048861", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048819", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046154", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-042004", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-042002", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041992", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041645", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041644", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041643", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041642", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-014885", "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": "SAGT", "has_prices": true, "as_of": "2026-08-07", "last": 0.75, "prev_close": 0.721, "change": 0.029000000000000026, "change_pct": 0.04022191400832181, "session_volume": 4285567.0, "vwap_5": 0.7558294329286883, "vwap_20": 0.7782636051941046, "vwap_60": 1.179953443957922, "vwap_250": 1.74173848982317, "high_52w": 2.68, "low_52w": 0.721, "avg_volume_20": 421069.7, "sessions": 357, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-086254", "src": "13DG", "ticker": "SAGT", "cik": "2029138", "company": "SAGTEC GLOBAL Ltd", "company_raw": "SAGTEC GLOBAL Ltd", "who": "Chen Lok Ng", "who_key": "Ng Chen Lok", "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": "Services-Prepackaged Software", "country": "Malaysia", "headline": "Ng Chen Lok moves to a 41.78% activist stake in SAGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2070001/0001213900-26-086254-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0001213900-26-073104", "src": "13DG", "ticker": "SAGT", "cik": "2029138", "company": "SAGTEC GLOBAL Ltd", "company_raw": "SAGTEC GLOBAL Ltd", "who": "Chen Lok Ng", "who_key": "Ng Chen Lok", "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": "Services-Prepackaged Software", "country": "Malaysia", "headline": "Ng Chen Lok moves to a 41.13% activist stake in SAGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2070001/0001213900-26-073104-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-17", "mins": 199606}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-086254", "src": "13DG", "ticker": "SAGT", "cik": "2029138", "company": "SAGTEC GLOBAL Ltd", "company_raw": "SAGTEC GLOBAL Ltd", "who": "Chen Lok Ng", "who_key": "Ng Chen Lok", "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": "Services-Prepackaged Software", "country": "Malaysia", "headline": "Ng Chen Lok moves to a 41.78% activist stake in SAGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2070001/0001213900-26-086254-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0001213900-26-073104", "src": "13DG", "ticker": "SAGT", "cik": "2029138", "company": "SAGTEC GLOBAL Ltd", "company_raw": "SAGTEC GLOBAL Ltd", "who": "Chen Lok Ng", "who_key": "Ng Chen Lok", "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": "Services-Prepackaged Software", "country": "Malaysia", "headline": "Ng Chen Lok moves to a 41.13% activist stake in SAGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2070001/0001213900-26-073104-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-17", "mins": 199606}], "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": "SAGTEC GLOBAL LIMITED - Class A Ordinary shares", "new_value": "SAGTEC GLOBAL Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002029138", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002029138", "applied": 1, "detected_at": "2026-10-27T10:11:31.677853"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-086254", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-086253", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-086252", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079168", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-073104", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001213900-26-070184", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069884", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068350", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068349", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068347", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068267", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060304", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0002127765-26-000001", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-21", "title": "Form 3/A", "accession": "0001213900-26-060146", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-048861", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048819", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046154", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-042004", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-042002", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041992", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041645", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041644", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041643", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001213900-26-041642", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-014885", "price_sensitive": true}], "performance": {"ticker": "SAGT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-03-07", "close": 3.6, "volume": 554410.0}, {"date": "2025-03-10", "close": 3.5995, "volume": 64801.0}, {"date": "2025-03-11", "close": 3.4, "volume": 44289.0}, {"date": "2025-03-12", "close": 3.25, "volume": 17017.0}, {"date": "2025-03-13", "close": 3.35, "volume": 91273.0}, {"date": "2025-03-14", "close": 3.4, "volume": 42220.0}, {"date": "2025-03-17", "close": 3.27, "volume": 88121.0}, {"date": "2025-03-18", "close": 3.24, "volume": 94351.0}, {"date": "2025-03-19", "close": 3.12, "volume": 24846.0}, {"date": "2025-03-20", "close": 3.05, "volume": 37950.0}, {"date": "2025-03-21", "close": 2.85, "volume": 65666.0}, {"date": "2025-03-24", "close": 3.35, "volume": 40561.0}, {"date": "2025-03-25", "close": 3.42, "volume": 17069.0}, {"date": "2025-03-26", "close": 3.21, "volume": 101166.0}, {"date": "2025-03-27", "close": 3.14, "volume": 55628.0}, {"date": "2025-03-28", "close": 2.61, "volume": 66840.0}, {"date": "2025-03-31", "close": 2.53, "volume": 105565.0}, {"date": "2025-04-01", "close": 2.57, "volume": 88102.0}, {"date": "2025-04-02", "close": 2.8611, "volume": 35146.0}, {"date": "2025-04-03", "close": 2.31, "volume": 21305.0}, {"date": "2025-04-04", "close": 2.28, "volume": 54276.0}, {"date": "2025-04-07", "close": 2.41, "volume": 143074.0}, {"date": "2025-04-08", "close": 2.55, "volume": 54870.0}, {"date": "2025-04-09", "close": 2.55, "volume": 17402.0}, {"date": "2025-04-10", "close": 2.23, "volume": 162477.0}, {"date": "2025-04-11", "close": 2.2, "volume": 51499.0}, {"date": "2025-04-14", "close": 2.12, "volume": 73135.0}, {"date": "2025-04-15", "close": 2.11, "volume": 29477.0}, {"date": "2025-04-16", "close": 2.235, "volume": 55412.0}, {"date": "2025-04-17", "close": 2.3, "volume": 27849.0}, {"date": "2025-04-21", "close": 2.4247, "volume": 67192.0}, {"date": "2025-04-22", "close": 2.76, "volume": 49953.0}, {"date": "2025-04-23", "close": 2.58, "volume": 104860.0}, {"date": "2025-04-24", "close": 3.42, "volume": 95280.0}, {"date": "2025-04-25", "close": 3.7, "volume": 38493.0}, {"date": "2025-04-28", "close": 3.84, "volume": 187702.0}, {"date": "2025-04-29", "close": 4.07, "volume": 486907.0}, {"date": "2025-04-30", "close": 4.15, "volume": 1614962.0}, {"date": "2025-05-01", "close": 5.0, "volume": 153887.0}, {"date": "2025-05-02", "close": 5.77, "volume": 123589.0}, {"date": "2025-05-05", "close": 5.58, "volume": 66627.0}, {"date": "2025-05-06", "close": 5.37, "volume": 175347.0}, {"date": "2025-05-07", "close": 5.36, "volume": 106708.0}, {"date": "2025-05-08", "close": 3.94, "volume": 157140.0}, {"date": "2025-05-09", "close": 4.45, "volume": 60529.0}, {"date": "2025-05-12", "close": 4.3, "volume": 93339.0}, {"date": "2025-05-13", "close": 3.94, "volume": 68029.0}, {"date": "2025-05-14", "close": 4.1, "volume": 121512.0}, {"date": "2025-05-15", "close": 3.87, "volume": 54155.0}, {"date": "2025-05-16", "close": 3.98, "volume": 61978.0}, {"date": "2025-05-19", "close": 3.87, "volume": 49712.0}, {"date": "2025-05-20", "close": 3.26, "volume": 69544.0}, {"date": "2025-05-21", "close": 3.38, "volume": 10017.0}, {"date": "2025-05-22", "close": 3.23, "volume": 44255.0}, {"date": "2025-05-23", "close": 3.42, "volume": 27625.0}, {"date": "2025-05-27", "close": 3.13, "volume": 26009.0}, {"date": "2025-05-28", "close": 3.09, "volume": 9518.0}, {"date": "2025-05-29", "close": 2.99, "volume": 1196594.0}, {"date": "2025-05-30", "close": 2.96, "volume": 63566.0}, {"date": "2025-06-02", "close": 2.9, "volume": 44242.0}, {"date": "2025-06-03", "close": 2.52, "volume": 209611.0}, {"date": "2025-06-04", "close": 2.59, "volume": 27949.0}, {"date": "2025-06-05", "close": 2.35, "volume": 27779.0}, {"date": "2025-06-06", "close": 2.08, "volume": 1041599.0}, {"date": "2025-06-09", "close": 2.26, "volume": 139821.0}, {"date": "2025-06-10", "close": 2.14, "volume": 117525.0}, {"date": "2025-06-11", "close": 2.47, "volume": 248455.0}, {"date": "2025-06-12", "close": 2.58, "volume": 515488.0}, {"date": "2025-06-13", "close": 2.49, "volume": 235478.0}, {"date": "2025-06-16", "close": 2.21, "volume": 62324.0}, {"date": "2025-06-17", "close": 2.54, "volume": 158217.0}, {"date": "2025-06-18", "close": 2.69, "volume": 107610.0}, {"date": "2025-06-20", "close": 2.43, "volume": 221541.0}, {"date": "2025-06-23", "close": 2.12, "volume": 218508.0}, {"date": "2025-06-24", "close": 2.25, "volume": 151151.0}, {"date": "2025-06-25", "close": 2.17, "volume": 71259.0}, {"date": "2025-06-26", "close": 2.11, "volume": 50944.0}, {"date": "2025-06-27", "close": 2.11, "volume": 61524.0}, {"date": "2025-06-30", "close": 2.24, "volume": 54320.0}, {"date": "2025-07-01", "close": 2.12, "volume": 174621.0}, {"date": "2025-07-02", "close": 2.11, "volume": 69070.0}, {"date": "2025-07-03", "close": 2.06, "volume": 42541.0}, {"date": "2025-07-07", "close": 1.89, "volume": 127719.0}, {"date": "2025-07-08", "close": 1.86, "volume": 79968.0}, {"date": "2025-07-09", "close": 1.67, "volume": 166749.0}, {"date": "2025-07-10", "close": 1.66, "volume": 55959.0}, {"date": "2025-07-11", "close": 1.77, "volume": 60942.0}, {"date": "2025-07-14", "close": 2.09, "volume": 237148.0}, {"date": "2025-07-15", "close": 2.29, "volume": 1372342.0}, {"date": "2025-07-16", "close": 2.02, "volume": 254269.0}, {"date": "2025-07-17", "close": 2.14, "volume": 83371.0}, {"date": "2025-07-18", "close": 2.21, "volume": 226656.0}, {"date": "2025-07-21", "close": 2.12, "volume": 942469.0}, {"date": "2025-07-22", "close": 2.29, "volume": 306209.0}, {"date": "2025-07-23", "close": 2.21, "volume": 214054.0}, {"date": "2025-07-24", "close": 2.1, "volume": 74591.0}, {"date": "2025-07-25", "close": 2.12, "volume": 58470.0}, {"date": "2025-07-28", "close": 2.2, "volume": 132321.0}, {"date": "2025-07-29", "close": 2.055, "volume": 88325.0}, {"date": "2025-07-30", "close": 2.15, "volume": 90980.0}, {"date": "2025-07-31", "close": 1.99, "volume": 174165.0}, {"date": "2025-08-01", "close": 1.917, "volume": 44691.0}, {"date": "2025-08-04", "close": 1.94, "volume": 91256.0}, {"date": "2025-08-05", "close": 2.08, "volume": 40193.0}, {"date": "2025-08-06", "close": 2.23, "volume": 51925.0}, {"date": "2025-08-07", "close": 2.19, "volume": 41629.0}, {"date": "2025-08-08", "close": 2.05, "volume": 106615.0}, {"date": "2025-08-11", "close": 2.07, "volume": 21342.0}, {"date": "2025-08-12", "close": 2.176, "volume": 54210.0}, {"date": "2025-08-13", "close": 2.205, "volume": 90909.0}, {"date": "2025-08-14", "close": 2.06, "volume": 95541.0}, {"date": "2025-08-15", "close": 2.33, "volume": 118200.0}, {"date": "2025-08-18", "close": 2.27, "volume": 371266.0}, {"date": "2025-08-19", "close": 2.06, "volume": 164997.0}, {"date": "2025-08-20", "close": 2.09, "volume": 104735.0}, {"date": "2025-08-21", "close": 2.05, "volume": 70323.0}, {"date": "2025-08-22", "close": 2.039, "volume": 69245.0}, {"date": "2025-08-25", "close": 1.92, "volume": 1615192.0}, {"date": "2025-08-26", "close": 1.9, "volume": 121793.0}, {"date": "2025-08-27", "close": 1.93, "volume": 65746.0}, {"date": "2025-08-28", "close": 1.96, "volume": 94951.0}, {"date": "2025-08-29", "close": 1.9787, "volume": 57068.0}, {"date": "2025-09-02", "close": 1.88, "volume": 140773.0}, {"date": "2025-09-03", "close": 1.89, "volume": 39050.0}, {"date": "2025-09-04", "close": 1.87, "volume": 222355.0}, {"date": "2025-09-05", "close": 1.96, "volume": 115469.0}, {"date": "2025-09-08", "close": 1.92, "volume": 44791.0}, {"date": "2025-09-09", "close": 2.169, "volume": 541638.0}, {"date": "2025-09-10", "close": 1.94, "volume": 180938.0}, {"date": "2025-09-11", "close": 2.05, "volume": 32511.0}, {"date": "2025-09-12", "close": 2.225, "volume": 201804.0}, {"date": "2025-09-15", "close": 2.46, "volume": 181831.0}, {"date": "2025-09-16", "close": 2.47, "volume": 85807.0}, {"date": "2025-09-17", "close": 2.23, "volume": 115505.0}, {"date": "2025-09-18", "close": 2.334, "volume": 51402.0}, {"date": "2025-09-19", "close": 2.37, "volume": 33114.0}, {"date": "2025-09-22", "close": 2.3484, "volume": 61558.0}, {"date": "2025-09-23", "close": 2.28, "volume": 76586.0}, {"date": "2025-09-24", "close": 2.14, "volume": 102138.0}, {"date": "2025-09-25", "close": 2.13, "volume": 50847.0}, {"date": "2025-09-26", "close": 2.03, "volume": 80838.0}, {"date": "2025-09-29", "close": 2.07, "volume": 37416.0}, {"date": "2025-09-30", "close": 2.0786, "volume": 49482.0}, {"date": "2025-10-01", "close": 2.05, "volume": 42671.0}, {"date": "2025-10-02", "close": 2.01, "volume": 40918.0}, {"date": "2025-10-03", "close": 2.07, "volume": 40180.0}, {"date": "2025-10-06", "close": 2.0713, "volume": 62829.0}, {"date": "2025-10-07", "close": 2.0, "volume": 50661.0}, {"date": "2025-10-08", "close": 2.09, "volume": 43141.0}, {"date": "2025-10-09", "close": 2.034, "volume": 37507.0}, {"date": "2025-10-10", "close": 1.8898, "volume": 82267.0}, {"date": "2025-10-13", "close": 1.9, "volume": 42955.0}, {"date": "2025-10-14", "close": 1.88, "volume": 25317.0}, {"date": "2025-10-15", "close": 1.96, "volume": 35731.0}, {"date": "2025-10-16", "close": 1.99, "volume": 150905.0}, {"date": "2025-10-17", "close": 1.86, "volume": 127203.0}, {"date": "2025-10-20", "close": 1.9398, "volume": 37477.0}, {"date": "2025-10-21", "close": 1.95, "volume": 44041.0}, {"date": "2025-10-22", "close": 1.895, "volume": 64663.0}, {"date": "2025-10-23", "close": 1.8918, "volume": 4648.0}, {"date": "2025-10-24", "close": 1.88, "volume": 4738.0}, {"date": "2025-10-27", "close": 1.92, "volume": 22023.0}, {"date": "2025-10-28", "close": 1.88, "volume": 21230.0}, {"date": "2025-10-29", "close": 1.89, "volume": 7729.0}, {"date": "2025-10-30", "close": 1.96, "volume": 8709.0}, {"date": "2025-10-31", "close": 1.94, "volume": 23618.0}, {"date": "2025-11-03", "close": 1.885, "volume": 5916.0}, {"date": "2025-11-04", "close": 2.28, "volume": 22071150.0}, {"date": "2025-11-05", "close": 2.3, "volume": 341402.0}, {"date": "2025-11-06", "close": 2.41, "volume": 247126.0}, {"date": "2025-11-07", "close": 2.22, "volume": 108052.0}, {"date": "2025-11-10", "close": 2.14, "volume": 49345.0}, {"date": "2025-11-11", "close": 2.0, "volume": 96609.0}, {"date": "2025-11-12", "close": 1.97, "volume": 85060.0}, {"date": "2025-11-13", "close": 1.93, "volume": 27179.0}, {"date": "2025-11-14", "close": 1.99, "volume": 15379.0}, {"date": "2025-11-17", "close": 1.88, "volume": 39595.0}, {"date": "2025-11-18", "close": 1.94, "volume": 19560.0}, {"date": "2025-11-19", "close": 2.0, "volume": 22105.0}, {"date": "2025-11-20", "close": 1.85, "volume": 41220.0}, {"date": "2025-11-21", "close": 1.94, "volume": 35684.0}, {"date": "2025-11-24", "close": 2.25, "volume": 89037.0}, {"date": "2025-11-25", "close": 2.3, "volume": 144462.0}, {"date": "2025-11-26", "close": 2.36, "volume": 158298.0}, {"date": "2025-11-28", "close": 2.5765, "volume": 93400.0}, {"date": "2025-12-01", "close": 2.39, "volume": 64035.0}, {"date": "2025-12-02", "close": 2.35, "volume": 83573.0}, {"date": "2025-12-03", "close": 2.4, "volume": 16609.0}, {"date": "2025-12-04", "close": 2.38, "volume": 34067.0}, {"date": "2025-12-05", "close": 2.38, "volume": 22243.0}, {"date": "2025-12-08", "close": 2.19, "volume": 35028.0}, {"date": "2025-12-09", "close": 2.12, "volume": 20750.0}, {"date": "2025-12-10", "close": 2.11, "volume": 14432.0}, {"date": "2025-12-11", "close": 2.2062, "volume": 30250.0}, {"date": "2025-12-12", "close": 2.01, "volume": 41733.0}, {"date": "2025-12-15", "close": 1.93, "volume": 31645.0}, {"date": "2025-12-16", "close": 2.03, "volume": 5973.0}, {"date": "2025-12-17", "close": 1.905, "volume": 28982.0}, {"date": "2025-12-18", "close": 1.97, "volume": 11747.0}, {"date": "2025-12-19", "close": 2.08, "volume": 26081.0}, {"date": "2025-12-22", "close": 2.05, "volume": 9310.0}, {"date": "2025-12-23", "close": 1.97, "volume": 5075.0}, {"date": "2025-12-24", "close": 2.02, "volume": 1827.0}, {"date": "2025-12-26", "close": 2.01, "volume": 4344.0}, {"date": "2025-12-29", "close": 2.0459, "volume": 4667.0}, {"date": "2025-12-30", "close": 2.08, "volume": 30090.0}, {"date": "2025-12-31", "close": 2.07, "volume": 47440.0}, {"date": "2026-01-02", "close": 1.94, "volume": 26844.0}, {"date": "2026-01-05", "close": 1.92, "volume": 45402.0}, {"date": "2026-01-06", "close": 1.94, "volume": 17076.0}, {"date": "2026-01-07", "close": 1.92, "volume": 6201.0}, {"date": "2026-01-08", "close": 1.9, "volume": 13441.0}, {"date": "2026-01-09", "close": 1.88, "volume": 7401.0}, {"date": "2026-01-12", "close": 1.81, "volume": 21484.0}, {"date": "2026-01-13", "close": 1.84, "volume": 25891.0}, {"date": "2026-01-14", "close": 2.0, "volume": 34220.0}, {"date": "2026-01-15", "close": 1.98, "volume": 5251.0}, {"date": "2026-01-16", "close": 1.9899, "volume": 16100.0}, {"date": "2026-01-20", "close": 1.9, "volume": 75416.0}, {"date": "2026-01-21", "close": 1.9, "volume": 22969.0}, {"date": "2026-01-22", "close": 1.97, "volume": 14487.0}, {"date": "2026-01-23", "close": 1.97, "volume": 16184.0}, {"date": "2026-01-26", "close": 1.9892, "volume": 63284.0}, {"date": "2026-01-27", "close": 1.92, "volume": 34532.0}, {"date": "2026-01-28", "close": 1.91, "volume": 71747.0}, {"date": "2026-01-29", "close": 1.9699, "volume": 243304.0}, {"date": "2026-01-30", "close": 1.8784, "volume": 40932.0}, {"date": "2026-02-02", "close": 1.82, "volume": 15530.0}, {"date": "2026-02-03", "close": 1.84, "volume": 11711.0}, {"date": "2026-02-04", "close": 1.62, "volume": 79662.0}, {"date": "2026-02-05", "close": 1.5, "volume": 24781.0}, {"date": "2026-02-06", "close": 1.43, "volume": 22909.0}, {"date": "2026-02-09", "close": 1.61, "volume": 30554.0}, {"date": "2026-02-10", "close": 1.31, "volume": 78967.0}, {"date": "2026-02-11", "close": 1.21, "volume": 252606.0}, {"date": "2026-02-12", "close": 1.22, "volume": 347720.0}, {"date": "2026-02-13", "close": 1.78, "volume": 336226.0}, {"date": "2026-02-17", "close": 2.16, "volume": 418831.0}, {"date": "2026-02-18", "close": 2.29, "volume": 105492.0}, {"date": "2026-02-19", "close": 2.27, "volume": 62264.0}, {"date": "2026-02-20", "close": 2.35, "volume": 77513.0}, {"date": "2026-02-23", "close": 2.46, "volume": 98204.0}, {"date": "2026-02-24", "close": 2.13, "volume": 74064.0}, {"date": "2026-02-25", "close": 2.11, "volume": 10436.0}, {"date": "2026-02-26", "close": 2.13, "volume": 12600.0}, {"date": "2026-02-27", "close": 2.03, "volume": 26070.0}, {"date": "2026-03-02", "close": 1.975, "volume": 45084.0}, {"date": "2026-03-03", "close": 1.99, "volume": 10532.0}, {"date": "2026-03-04", "close": 1.94, "volume": 21520.0}, {"date": "2026-03-05", "close": 1.97, "volume": 8596.0}, {"date": "2026-03-06", "close": 1.93, "volume": 5450.0}, {"date": "2026-03-09", "close": 1.846, "volume": 17416.0}, {"date": "2026-03-10", "close": 1.83, "volume": 11878.0}, {"date": "2026-03-11", "close": 2.18, "volume": 1545359.0}, {"date": "2026-03-12", "close": 2.32, "volume": 2661104.0}, {"date": "2026-03-13", "close": 2.24, "volume": 109777.0}, {"date": "2026-03-16", "close": 2.68, "volume": 231059.0}, {"date": "2026-03-17", "close": 2.57, "volume": 53535.0}, {"date": "2026-03-18", "close": 2.38, "volume": 31219.0}, {"date": "2026-03-19", "close": 2.41, "volume": 23498.0}, {"date": "2026-03-20", "close": 2.39, "volume": 15916.0}, {"date": "2026-03-23", "close": 2.26, "volume": 36286.0}, {"date": "2026-03-24", "close": 2.2201, "volume": 4315.0}, {"date": "2026-03-25", "close": 2.08, "volume": 87651.0}, {"date": "2026-03-26", "close": 2.25, "volume": 35160.0}, {"date": "2026-03-27", "close": 2.35, "volume": 132366.0}, {"date": "2026-03-30", "close": 2.48, "volume": 398026.0}, {"date": "2026-03-31", "close": 2.24, "volume": 150788.0}, {"date": "2026-04-01", "close": 2.28, "volume": 18731.0}, {"date": "2026-04-02", "close": 2.28, "volume": 9966.0}, {"date": "2026-04-06", "close": 2.13, "volume": 35611.0}, {"date": "2026-04-07", "close": 2.13, "volume": 22887.0}, {"date": "2026-04-08", "close": 1.92, "volume": 72700.0}, {"date": "2026-04-09", "close": 1.97, "volume": 15820.0}, {"date": "2026-04-10", "close": 1.82, "volume": 2350491.0}, {"date": "2026-04-13", "close": 1.92, "volume": 91629.0}, {"date": "2026-04-14", "close": 1.98, "volume": 56997.0}, {"date": "2026-04-15", "close": 1.9, "volume": 80583.0}, {"date": "2026-04-16", "close": 1.85, "volume": 73165.0}, {"date": "2026-04-17", "close": 1.72, "volume": 90543.0}, {"date": "2026-04-20", "close": 1.78, "volume": 20922.0}, {"date": "2026-04-21", "close": 1.76, "volume": 22990.0}, {"date": "2026-04-22", "close": 1.705, "volume": 31826.0}, {"date": "2026-04-23", "close": 1.66, "volume": 38054.0}, {"date": "2026-04-24", "close": 1.7142, "volume": 24564.0}, {"date": "2026-04-27", "close": 1.79, "volume": 47414.0}, {"date": "2026-04-28", "close": 1.7, "volume": 15923.0}, {"date": "2026-04-29", "close": 2.17, "volume": 107208600.0}, {"date": "2026-04-30", "close": 1.72, "volume": 2195883.0}, {"date": "2026-05-01", "close": 1.63, "volume": 577384.0}, {"date": "2026-05-04", "close": 1.55, "volume": 665754.0}, {"date": "2026-05-05", "close": 1.57, "volume": 387003.0}, {"date": "2026-05-06", "close": 1.57, "volume": 241061.0}, {"date": "2026-05-07", "close": 1.64, "volume": 201355.0}, {"date": "2026-05-08", "close": 1.55, "volume": 135998.0}, {"date": "2026-05-11", "close": 1.365, "volume": 327747.0}, {"date": "2026-05-12", "close": 1.2, "volume": 151523.0}, {"date": "2026-05-13", "close": 1.22, "volume": 78792.0}, {"date": "2026-05-14", "close": 1.1, "volume": 196982.0}, {"date": "2026-05-15", "close": 0.9344, "volume": 390214.0}, {"date": "2026-05-18", "close": 0.875, "volume": 252810.0}, {"date": "2026-05-19", "close": 1.03, "volume": 7242999.0}, {"date": "2026-05-20", "close": 0.8934, "volume": 267714.0}, {"date": "2026-05-21", "close": 0.975, "volume": 152345.0}, {"date": "2026-05-22", "close": 1.05, "volume": 110507.0}, {"date": "2026-05-26", "close": 1.01, "volume": 149255.0}, {"date": "2026-05-27", "close": 1.07, "volume": 305471.0}, {"date": "2026-05-28", "close": 1.08, "volume": 127708.0}, {"date": "2026-05-29", "close": 1.12, "volume": 610958.0}, {"date": "2026-06-01", "close": 1.03, "volume": 176075.0}, {"date": "2026-06-02", "close": 0.9596, "volume": 103221.0}, {"date": "2026-06-03", "close": 0.967, "volume": 59410.0}, {"date": "2026-06-04", "close": 0.9492, "volume": 51136.0}, {"date": "2026-06-05", "close": 0.948, "volume": 142146.0}, {"date": "2026-06-08", "close": 1.03, "volume": 72472.0}, {"date": "2026-06-09", "close": 1.02, "volume": 67485.0}, {"date": "2026-06-10", "close": 1.12, "volume": 177822.0}, {"date": "2026-06-11", "close": 1.09, "volume": 101582.0}, {"date": "2026-06-12", "close": 0.9752, "volume": 81013.0}, {"date": "2026-06-15", "close": 1.04, "volume": 28281.0}, {"date": "2026-06-16", "close": 1.04, "volume": 61981.0}, {"date": "2026-06-17", "close": 1.04, "volume": 19572.0}, {"date": "2026-06-18", "close": 0.99, "volume": 25957190.0}, {"date": "2026-06-22", "close": 1.31, "volume": 41267950.0}, {"date": "2026-06-23", "close": 1.3, "volume": 1634522.0}, {"date": "2026-06-24", "close": 1.21, "volume": 955214.0}, {"date": "2026-06-25", "close": 1.44, "volume": 17750740.0}, {"date": "2026-06-26", "close": 1.05, "volume": 1001079.0}, {"date": "2026-06-29", "close": 1.24, "volume": 3542324.0}, {"date": "2026-06-30", "close": 1.25, "volume": 363480.0}, {"date": "2026-07-01", "close": 1.14, "volume": 326450.0}, {"date": "2026-07-02", "close": 1.0, "volume": 450525.0}, {"date": "2026-07-06", "close": 1.01, "volume": 417873.0}, {"date": "2026-07-07", "close": 0.9557, "volume": 218606.0}, {"date": "2026-07-08", "close": 0.9222, "volume": 223252.0}, {"date": "2026-07-09", "close": 0.9535, "volume": 127378.0}, {"date": "2026-07-10", "close": 0.9311, "volume": 78412.0}, {"date": "2026-07-13", "close": 0.8865, "volume": 181496.0}, {"date": "2026-07-14", "close": 0.8826, "volume": 109916.0}, {"date": "2026-07-15", "close": 0.8964, "volume": 48189.0}, {"date": "2026-07-16", "close": 0.8901, "volume": 46915.0}, {"date": "2026-07-17", "close": 0.8813, "volume": 94879.0}, {"date": "2026-07-20", "close": 0.8758, "volume": 97081.0}, {"date": "2026-07-21", "close": 0.885, "volume": 141874.0}, {"date": "2026-07-22", "close": 0.861, "volume": 78452.0}, {"date": "2026-07-23", "close": 0.7999, "volume": 196559.0}, {"date": "2026-07-24", "close": 0.7715, "volume": 112064.0}, {"date": "2026-07-27", "close": 0.7899, "volume": 82132.0}, {"date": "2026-07-28", "close": 0.7549, "volume": 77297.0}, {"date": "2026-07-29", "close": 0.75, "volume": 35683.0}, {"date": "2026-07-30", "close": 0.8621, "volume": 691442.0}, {"date": "2026-07-31", "close": 0.77, "volume": 117027.0}, {"date": "2026-08-03", "close": 0.8501, "volume": 152116.0}, {"date": "2026-08-04", "close": 0.8533, "volume": 468926.0}, {"date": "2026-08-05", "close": 0.7826, "volume": 224492.0}, {"date": "2026-08-06", "close": 0.721, "volume": 1179287.0}, {"date": "2026-08-07", "close": 0.75, "volume": 4285567.0}], "refreshing": true}