{"ticker": "EHGO", "overview": {"name": "Eshallgo Inc. - 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": "EHGO", "has_prices": true, "as_of": "2026-10-30", "last": 2.0, "prev_close": 2.09, "change": -0.08999999999999986, "change_pct": -0.04306220095693773, "session_volume": 24064.0, "vwap_5": 2.314731618326387, "vwap_20": 3.1645666235487906, "vwap_60": 5.415791773372809, "vwap_250": 13.868765918519742, "high_52w": 34.52, "low_52w": 2.0, "avg_volume_20": 202159.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001183", "src": "13DG", "ticker": "EHGO", "cik": "1879754", "company": "EShallGo Inc.", "company_raw": "EShallGo Inc.", "who": "EShallGo Inc.", "who_key": "EShallGo Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EShallGo Inc. takes a 9.99% passive stake in EHGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1879754/0001079973-26-001183-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001183", "src": "13DG", "ticker": "EHGO", "cik": "1879754", "company": "EShallGo Inc.", "company_raw": "EShallGo Inc.", "who": "EShallGo Inc.", "who_key": "EShallGo Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EShallGo Inc. takes a 9.99% passive stake in EHGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1879754/0001079973-26-001183-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}], "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": "Eshallgo Inc. - Class A Ordinary Shares", "new_value": "EShallGo Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001879754", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001879754", "applied": 1, "detected_at": "2026-09-11T14:35:53.739880"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EHGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-02", "close": 260.8, "volume": 10656.0}, {"date": "2024-07-03", "close": 208.8, "volume": 1147.0}, {"date": "2024-07-05", "close": 172.0, "volume": 1547.0}, {"date": "2024-07-08", "close": 144.8, "volume": 2258.0}, {"date": "2024-07-09", "close": 146.4, "volume": 853.0}, {"date": "2024-07-10", "close": 132.432, "volume": 1176.0}, {"date": "2024-07-11", "close": 140.0, "volume": 1140.0}, {"date": "2024-07-12", "close": 164.0, "volume": 4462.0}, {"date": "2024-07-15", "close": 169.6, "volume": 1392.0}, {"date": "2024-07-16", "close": 168.008, "volume": 1299.0}, {"date": "2024-07-17", "close": 156.8, "volume": 815.0}, {"date": "2024-07-18", "close": 156.008, "volume": 700.0}, {"date": "2024-07-19", "close": 152.8, "volume": 444.0}, {"date": "2024-07-22", "close": 156.0, "volume": 459.0}, {"date": "2024-07-23", "close": 151.2, "volume": 1209.0}, {"date": "2024-07-24", "close": 147.2, "volume": 643.0}, {"date": "2024-07-25", "close": 140.72, "volume": 465.0}, {"date": "2024-07-26", "close": 128.8, "volume": 370.0}, {"date": "2024-07-29", "close": 130.4, "volume": 275.0}, {"date": "2024-07-30", "close": 136.0, "volume": 693.0}, {"date": "2024-07-31", "close": 132.0, "volume": 30.0}, {"date": "2024-08-01", "close": 132.8, "volume": 336.0}, {"date": "2024-08-02", "close": 132.8, "volume": 329.0}, {"date": "2024-08-05", "close": 127.2, "volume": 70.0}, {"date": "2024-08-06", "close": 128.8, "volume": 22.0}, {"date": "2024-08-07", "close": 128.464, "volume": 27.0}, {"date": "2024-08-08", "close": 134.144, "volume": 253.0}, {"date": "2024-08-09", "close": 136.0, "volume": 487.0}, {"date": "2024-08-12", "close": 128.8, "volume": 25.0}, {"date": "2024-08-13", "close": 144.0, "volume": 202.0}, {"date": "2024-08-14", "close": 157.6, "volume": 813.0}, {"date": "2024-08-15", "close": 156.72, "volume": 77.0}, {"date": "2024-08-16", "close": 144.8, "volume": 175.0}, {"date": "2024-08-19", "close": 148.8, "volume": 39.0}, {"date": "2024-08-20", "close": 159.992, "volume": 45.0}, {"date": "2024-08-21", "close": 160.0, "volume": 195.0}, {"date": "2024-08-22", "close": 159.2, "volume": 183.0}, {"date": "2024-08-23", "close": 168.8, "volume": 178.0}, {"date": "2024-08-26", "close": 172.0, "volume": 187.0}, {"date": "2024-08-27", "close": 170.4, "volume": 171.0}, {"date": "2024-08-28", "close": 161.6, "volume": 180.0}, {"date": "2024-08-29", "close": 172.8, "volume": 450.0}, {"date": "2024-08-30", "close": 184.0, "volume": 464.0}, {"date": "2024-09-03", "close": 172.0, "volume": 370.0}, {"date": "2024-09-04", "close": 174.4, "volume": 150.0}, {"date": "2024-09-05", "close": 174.4, "volume": 98.0}, {"date": "2024-09-06", "close": 177.6, "volume": 39.0}, {"date": "2024-09-09", "close": 174.4, "volume": 24.0}, {"date": "2024-09-10", "close": 172.8, "volume": 36.0}, {"date": "2024-09-11", "close": 173.6, "volume": 5.0}, {"date": "2024-09-12", "close": 168.0, "volume": 70.0}, {"date": "2024-09-13", "close": 173.6, "volume": 36.0}, {"date": "2024-09-16", "close": 172.0, "volume": 195.0}, {"date": "2024-09-17", "close": 172.0, "volume": 116.0}, {"date": "2024-09-18", "close": 176.0, "volume": 23.0}, {"date": "2024-09-19", "close": 176.0, "volume": 366.0}, {"date": "2024-09-20", "close": 176.08, "volume": 4.0}, {"date": "2024-09-23", "close": 175.2, "volume": 102.0}, {"date": "2024-09-24", "close": 174.4, "volume": 70.0}, {"date": "2024-09-25", "close": 154.4, "volume": 58.0}, {"date": "2024-09-26", "close": 160.8, "volume": 157.0}, {"date": "2024-09-27", "close": 158.4, "volume": 62.0}, {"date": "2024-09-30", "close": 166.4, "volume": 284.0}, {"date": "2024-10-01", "close": 174.736, "volume": 128.0}, {"date": "2024-10-02", "close": 162.4, "volume": 214.0}, {"date": "2024-10-03", "close": 159.2, "volume": 119.0}, {"date": "2024-10-04", "close": 158.4, "volume": 105.0}, {"date": "2024-10-07", "close": 154.4, "volume": 320.0}, {"date": "2024-10-08", "close": 163.2, "volume": 455.0}, {"date": "2024-10-09", "close": 151.2, "volume": 253.0}, {"date": "2024-10-10", "close": 152.0, "volume": 100.0}, {"date": "2024-10-11", "close": 156.8, "volume": 25.0}, {"date": "2024-10-14", "close": 199.2, "volume": 604.0}, {"date": "2024-10-15", "close": 181.6, "volume": 516.0}, {"date": "2024-10-16", "close": 176.8, "volume": 327.0}, {"date": "2024-10-17", "close": 179.2, "volume": 58.0}, {"date": "2024-10-18", "close": 180.0, "volume": 230.0}, {"date": "2024-10-21", "close": 168.8, "volume": 175.0}, {"date": "2024-10-22", "close": 174.4, "volume": 65.0}, {"date": "2024-10-23", "close": 168.8, "volume": 93.0}, {"date": "2024-10-24", "close": 174.4, "volume": 105.0}, {"date": "2024-10-25", "close": 186.4, "volume": 181.0}, {"date": "2024-10-28", "close": 188.8, "volume": 192.0}, {"date": "2024-10-29", "close": 218.4, "volume": 129.0}, {"date": "2024-10-30", "close": 249.944, "volume": 244.0}, {"date": "2024-10-31", "close": 264.8, "volume": 732.0}, {"date": "2024-11-01", "close": 292.0, "volume": 495.0}, {"date": "2024-11-04", "close": 268.0, "volume": 1015.0}, {"date": "2024-11-05", "close": 300.8, "volume": 348.0}, {"date": "2024-11-06", "close": 240.8, "volume": 674.0}, {"date": "2024-11-07", "close": 276.808, "volume": 621.0}, {"date": "2024-11-08", "close": 288.12, "volume": 153.0}, {"date": "2024-11-11", "close": 298.4, "volume": 72.0}, {"date": "2024-11-12", "close": 298.0, "volume": 316.0}, {"date": "2024-11-13", "close": 313.6, "volume": 226.0}, {"date": "2024-11-14", "close": 316.0, "volume": 467.0}, {"date": "2024-11-15", "close": 312.0, "volume": 329.0}, {"date": "2024-11-18", "close": 310.4, "volume": 1012.0}, {"date": "2024-11-19", "close": 310.4, "volume": 614.0}, {"date": "2024-11-20", "close": 304.8, "volume": 568.0}, {"date": "2024-11-21", "close": 319.96, "volume": 185.0}, {"date": "2024-11-22", "close": 300.0, "volume": 412.0}, {"date": "2024-11-25", "close": 313.6, "volume": 1264.0}, {"date": "2024-11-26", "close": 316.0, "volume": 203.0}, {"date": "2024-11-27", "close": 320.0, "volume": 440.0}, {"date": "2024-11-29", "close": 292.0, "volume": 1076.0}, {"date": "2024-12-02", "close": 324.8, "volume": 111358.0}, {"date": "2024-12-03", "close": 324.8, "volume": 5629.0}, {"date": "2024-12-04", "close": 350.4, "volume": 4100.0}, {"date": "2024-12-05", "close": 322.4, "volume": 2590.0}, {"date": "2024-12-06", "close": 340.0, "volume": 828.0}, {"date": "2024-12-09", "close": 332.0, "volume": 1298.0}, {"date": "2024-12-10", "close": 336.8, "volume": 871.0}, {"date": "2024-12-11", "close": 332.8, "volume": 1564.0}, {"date": "2024-12-12", "close": 330.4, "volume": 810.0}, {"date": "2024-12-13", "close": 348.0, "volume": 1520.0}, {"date": "2024-12-16", "close": 365.6, "volume": 606.0}, {"date": "2024-12-17", "close": 358.4, "volume": 844.0}, {"date": "2024-12-18", "close": 372.8, "volume": 1855.0}, {"date": "2024-12-19", "close": 399.2, "volume": 2347.0}, {"date": "2024-12-20", "close": 266.4, "volume": 5630.0}, {"date": "2024-12-23", "close": 251.2, "volume": 900.0}, {"date": "2024-12-24", "close": 277.2, "volume": 222.0}, {"date": "2024-12-26", "close": 281.216, "volume": 439.0}, {"date": "2024-12-27", "close": 307.992, "volume": 347.0}, {"date": "2024-12-30", "close": 291.2, "volume": 690.0}, {"date": "2024-12-31", "close": 307.192, "volume": 718.0}, {"date": "2025-01-02", "close": 314.4, "volume": 651.0}, {"date": "2025-01-03", "close": 284.8, "volume": 3985.0}, {"date": "2025-01-06", "close": 290.656, "volume": 2174.0}, {"date": "2025-01-07", "close": 283.2, "volume": 1642.0}, {"date": "2025-01-08", "close": 280.0, "volume": 1352.0}, {"date": "2025-01-10", "close": 261.6, "volume": 4306.0}, {"date": "2025-01-13", "close": 100.0, "volume": 84236.0}, {"date": "2025-01-14", "close": 92.8, "volume": 19799.0}, {"date": "2025-01-15", "close": 86.4, "volume": 9211.0}, {"date": "2025-01-16", "close": 88.0, "volume": 4952.0}, {"date": "2025-01-17", "close": 87.2, "volume": 2219.0}, {"date": "2025-01-21", "close": 80.0, "volume": 2445.0}, {"date": "2025-01-22", "close": 87.2, "volume": 997.0}, {"date": "2025-01-23", "close": 84.0, "volume": 1283.0}, {"date": "2025-01-24", "close": 88.8, "volume": 1953.0}, {"date": "2025-01-27", "close": 91.2, "volume": 1810.0}, {"date": "2025-01-28", "close": 88.0, "volume": 1315.0}, {"date": "2025-01-29", "close": 84.8, "volume": 1011.0}, {"date": "2025-01-30", "close": 88.8, "volume": 785.0}, {"date": "2025-01-31", "close": 88.0, "volume": 843.0}, {"date": "2025-02-03", "close": 88.8, "volume": 408.0}, {"date": "2025-02-04", "close": 89.6, "volume": 588.0}, {"date": "2025-02-05", "close": 88.0, "volume": 261.0}, {"date": "2025-02-06", "close": 87.2, "volume": 320.0}, {"date": "2025-02-07", "close": 87.264, "volume": 487.0}, {"date": "2025-02-10", "close": 86.4, "volume": 669.0}, {"date": "2025-02-11", "close": 85.6, "volume": 941.0}, {"date": "2025-02-12", "close": 86.4, "volume": 517.0}, {"date": "2025-02-13", "close": 87.2, "volume": 479.0}, {"date": "2025-02-14", "close": 88.0, "volume": 501.0}, {"date": "2025-02-18", "close": 89.6, "volume": 645.0}, {"date": "2025-02-19", "close": 87.2, "volume": 385.0}, {"date": "2025-02-20", "close": 87.2, "volume": 507.0}, {"date": "2025-02-21", "close": 86.4, "volume": 957.0}, {"date": "2025-02-24", "close": 88.848, "volume": 404.0}, {"date": "2025-02-25", "close": 88.4, "volume": 471.0}, {"date": "2025-02-26", "close": 89.6, "volume": 257.0}, {"date": "2025-02-27", "close": 88.8, "volume": 288.0}, {"date": "2025-02-28", "close": 89.6, "volume": 310.0}, {"date": "2025-03-03", "close": 89.6, "volume": 381.0}, {"date": "2025-03-04", "close": 85.6, "volume": 846.0}, {"date": "2025-03-05", "close": 88.8, "volume": 209.0}, {"date": "2025-03-06", "close": 88.0, "volume": 169.0}, {"date": "2025-03-07", "close": 88.0, "volume": 2309.0}, {"date": "2025-03-10", "close": 86.448, "volume": 1394.0}, {"date": "2025-03-11", "close": 87.2, "volume": 217.0}, {"date": "2025-03-12", "close": 85.6, "volume": 579.0}, {"date": "2025-03-13", "close": 85.512, "volume": 225.0}, {"date": "2025-03-14", "close": 83.2, "volume": 1050.0}, {"date": "2025-03-17", "close": 82.4, "volume": 451.0}, {"date": "2025-03-18", "close": 84.0, "volume": 307.0}, {"date": "2025-03-19", "close": 83.728, "volume": 287.0}, {"date": "2025-03-20", "close": 82.4, "volume": 238.0}, {"date": "2025-03-21", "close": 79.84, "volume": 399.0}, {"date": "2025-03-24", "close": 81.6, "volume": 520.0}, {"date": "2025-03-25", "close": 83.48, "volume": 221.0}, {"date": "2025-03-26", "close": 83.2, "volume": 127.0}, {"date": "2025-03-27", "close": 80.8, "volume": 111.0}, {"date": "2025-03-28", "close": 82.4, "volume": 220.0}, {"date": "2025-03-31", "close": 80.0, "volume": 90.0}, {"date": "2025-04-01", "close": 82.4, "volume": 818.0}, {"date": "2025-04-02", "close": 79.992, "volume": 173.0}, {"date": "2025-04-03", "close": 84.0, "volume": 256.0}, {"date": "2025-04-04", "close": 83.2, "volume": 137.0}, {"date": "2025-04-07", "close": 82.4, "volume": 336.0}, {"date": "2025-04-08", "close": 87.2, "volume": 71.0}, {"date": "2025-04-09", "close": 83.92, "volume": 184.0}, {"date": "2025-04-10", "close": 84.8, "volume": 118.0}, {"date": "2025-04-11", "close": 82.648, "volume": 91.0}, {"date": "2025-04-14", "close": 86.208, "volume": 74.0}, {"date": "2025-04-15", "close": 85.592, "volume": 23.0}, {"date": "2025-04-16", "close": 85.592, "volume": 77.0}, {"date": "2025-04-17", "close": 88.0, "volume": 167.0}, {"date": "2025-04-21", "close": 87.2, "volume": 88.0}, {"date": "2025-04-22", "close": 88.0, "volume": 18.0}, {"date": "2025-04-23", "close": 88.0, "volume": 28.0}, {"date": "2025-04-24", "close": 86.48, "volume": 8.0}, {"date": "2025-04-25", "close": 84.8, "volume": 33.0}, {"date": "2025-04-28", "close": 88.0, "volume": 96.0}, {"date": "2025-04-29", "close": 85.6, "volume": 383.0}, {"date": "2025-04-30", "close": 88.8, "volume": 125.0}, {"date": "2025-05-01", "close": 93.608, "volume": 351.0}, {"date": "2025-05-02", "close": 100.0, "volume": 477.0}, {"date": "2025-05-05", "close": 106.4, "volume": 248.0}, {"date": "2025-05-06", "close": 98.4, "volume": 211.0}, {"date": "2025-05-07", "close": 102.4, "volume": 153.0}, {"date": "2025-05-08", "close": 104.0, "volume": 73.0}, {"date": "2025-05-09", "close": 100.8, "volume": 75.0}, {"date": "2025-05-12", "close": 100.0, "volume": 80.0}, {"date": "2025-05-13", "close": 100.8, "volume": 64.0}, {"date": "2025-05-14", "close": 101.6, "volume": 7.0}, {"date": "2025-05-15", "close": 103.6628, "volume": 41.0}, {"date": "2025-05-16", "close": 102.8, "volume": 64.0}, {"date": "2025-05-19", "close": 97.6, "volume": 77.0}, {"date": "2025-05-20", "close": 92.8, "volume": 108.0}, {"date": "2025-05-21", "close": 96.032, "volume": 113.0}, {"date": "2025-05-22", "close": 91.6, "volume": 157.0}, {"date": "2025-05-23", "close": 87.992, "volume": 160.0}, {"date": "2025-05-27", "close": 86.4, "volume": 123.0}, {"date": "2025-05-28", "close": 81.6, "volume": 374.0}, {"date": "2025-05-29", "close": 87.12, "volume": 49.0}, {"date": "2025-05-30", "close": 80.8, "volume": 193.0}, {"date": "2025-06-02", "close": 87.2, "volume": 67.0}, {"date": "2025-06-03", "close": 83.2, "volume": 246.0}, {"date": "2025-06-04", "close": 77.616, "volume": 290491.0}, {"date": "2025-06-05", "close": 84.0, "volume": 7808.0}, {"date": "2025-06-06", "close": 77.36, "volume": 3035.0}, {"date": "2025-06-09", "close": 76.0, "volume": 1458.0}, {"date": "2025-06-10", "close": 68.8, "volume": 1865.0}, {"date": "2025-06-11", "close": 74.072, "volume": 1671.0}, {"date": "2025-06-12", "close": 69.856, "volume": 982.0}, {"date": "2025-06-13", "close": 68.8, "volume": 916.0}, {"date": "2025-06-16", "close": 72.0, "volume": 1481.0}, {"date": "2025-06-17", "close": 68.944, "volume": 1203.0}, {"date": "2025-06-18", "close": 72.0, "volume": 1154.0}, {"date": "2025-06-20", "close": 68.08, "volume": 546.0}, {"date": "2025-06-23", "close": 71.136, "volume": 1137.0}, {"date": "2025-06-24", "close": 65.656, "volume": 986.0}, {"date": "2025-06-25", "close": 65.6, "volume": 3020.0}, {"date": "2025-06-26", "close": 66.48, "volume": 257.0}, {"date": "2025-06-27", "close": 65.536, "volume": 373.0}, {"date": "2025-06-30", "close": 63.2, "volume": 8671.0}, {"date": "2025-07-01", "close": 68.8, "volume": 1281.0}, {"date": "2025-07-02", "close": 68.376, "volume": 215.0}, {"date": "2025-07-03", "close": 68.8, "volume": 221.0}, {"date": "2025-07-07", "close": 70.24, "volume": 764638.0}, {"date": "2025-07-08", "close": 60.64, "volume": 14002.0}, {"date": "2025-07-09", "close": 61.608, "volume": 6345.0}, {"date": "2025-07-10", "close": 60.0, "volume": 3764.0}, {"date": "2025-07-11", "close": 64.104, "volume": 5880.0}, {"date": "2025-07-14", "close": 64.8, "volume": 2283.0}, {"date": "2025-07-15", "close": 62.112, "volume": 1546.0}, {"date": "2025-07-16", "close": 61.84, "volume": 1998.0}, {"date": "2025-07-17", "close": 64.04, "volume": 2245.0}, {"date": "2025-07-18", "close": 63.2, "volume": 2531.0}, {"date": "2025-07-21", "close": 63.2, "volume": 1212.0}, {"date": "2025-07-22", "close": 63.864, "volume": 1263.0}, {"date": "2025-07-23", "close": 62.392, "volume": 1458.0}, {"date": "2025-07-24", "close": 63.8, "volume": 1185.0}, {"date": "2025-07-25", "close": 62.0, "volume": 596.0}, {"date": "2025-07-28", "close": 65.6, "volume": 1733.0}, {"date": "2025-07-29", "close": 64.64, "volume": 533.0}, {"date": "2025-07-30", "close": 60.168, "volume": 1196.0}, {"date": "2025-07-31", "close": 61.92, "volume": 4956.0}, {"date": "2025-08-01", "close": 63.28, "volume": 1616.0}, {"date": "2025-08-04", "close": 63.84, "volume": 2783.0}, {"date": "2025-08-05", "close": 64.0, "volume": 894.0}, {"date": "2025-08-06", "close": 52.56, "volume": 2785.0}, {"date": "2025-08-07", "close": 56.4, "volume": 1553.0}, {"date": "2025-08-08", "close": 56.9992, "volume": 1020.0}, {"date": "2025-08-11", "close": 57.76, "volume": 687.0}, {"date": "2025-08-12", "close": 58.368, "volume": 217.0}, {"date": "2025-08-13", "close": 59.032, "volume": 662.0}, {"date": "2025-08-14", "close": 55.296, "volume": 233.0}, {"date": "2025-08-15", "close": 54.936, "volume": 662.0}, {"date": "2025-08-18", "close": 56.0, "volume": 781.0}, {"date": "2025-08-19", "close": 55.976, "volume": 584.0}, {"date": "2025-08-20", "close": 55.5992, "volume": 11581.0}, {"date": "2025-08-21", "close": 57.24, "volume": 3622.0}, {"date": "2025-08-22", "close": 55.9992, "volume": 6053.0}, {"date": "2025-08-25", "close": 52.944, "volume": 730.0}, {"date": "2025-08-26", "close": 59.28, "volume": 6968.0}, {"date": "2025-08-27", "close": 59.776, "volume": 1284.0}, {"date": "2025-08-28", "close": 59.2, "volume": 27064.0}, {"date": "2025-08-29", "close": 58.8, "volume": 2670.0}, {"date": "2025-09-02", "close": 57.1592, "volume": 3179.0}, {"date": "2025-09-03", "close": 56.4792, "volume": 654.0}, {"date": "2025-09-04", "close": 54.7112, "volume": 257.0}, {"date": "2025-09-05", "close": 52.8, "volume": 1167.0}, {"date": "2025-09-08", "close": 51.44, "volume": 2289.0}, {"date": "2025-09-09", "close": 52.84, "volume": 2815.0}, {"date": "2025-09-10", "close": 53.84, "volume": 638.0}, {"date": "2025-09-11", "close": 54.3992, "volume": 603.0}, {"date": "2025-09-12", "close": 55.1992, "volume": 411.0}, {"date": "2025-09-15", "close": 52.0, "volume": 1489.0}, {"date": "2025-09-16", "close": 54.16, "volume": 456.0}, {"date": "2025-09-17", "close": 50.024, "volume": 1334.0}, {"date": "2025-09-18", "close": 51.048, "volume": 1386.0}, {"date": "2025-09-19", "close": 50.416, "volume": 1138.0}, {"date": "2025-09-22", "close": 51.6, "volume": 914.0}, {"date": "2025-09-23", "close": 52.0392, "volume": 595.0}, {"date": "2025-09-24", "close": 51.2632, "volume": 455.0}, {"date": "2025-09-25", "close": 50.96, "volume": 584.0}, {"date": "2025-09-26", "close": 51.448, "volume": 684.0}, {"date": "2025-09-29", "close": 50.4, "volume": 1219.0}, {"date": "2025-09-30", "close": 50.3992, "volume": 519.0}, {"date": "2025-10-01", "close": 49.44, "volume": 369.0}, {"date": "2025-10-02", "close": 49.6, "volume": 537.0}, {"date": "2025-10-03", "close": 48.7032, "volume": 888.0}, {"date": "2025-10-06", "close": 48.7192, "volume": 290.0}, {"date": "2025-10-07", "close": 49.36, "volume": 5417.0}, {"date": "2025-10-08", "close": 49.168, "volume": 8860.0}, {"date": "2025-10-09", "close": 51.728, "volume": 11233.0}, {"date": "2025-10-10", "close": 48.0, "volume": 11961.0}, {"date": "2025-10-13", "close": 45.64, "volume": 559.0}, {"date": "2025-10-14", "close": 47.2, "volume": 819.0}, {"date": "2025-10-15", "close": 47.616, "volume": 291.0}, {"date": "2025-10-16", "close": 48.24, "volume": 292.0}, {"date": "2025-10-17", "close": 48.88, "volume": 11484.0}, {"date": "2025-10-20", "close": 46.4, "volume": 555.0}, {"date": "2025-10-21", "close": 46.3432, "volume": 1207.0}, {"date": "2025-10-22", "close": 41.6, "volume": 1246.0}, {"date": "2025-10-23", "close": 43.04, "volume": 1034.0}, {"date": "2025-10-24", "close": 43.0392, "volume": 567.0}, {"date": "2025-10-27", "close": 41.6, "volume": 14874.0}, {"date": "2025-10-28", "close": 33.872, "volume": 441079.0}, {"date": "2025-10-29", "close": 32.08, "volume": 13083.0}, {"date": "2025-10-30", "close": 29.92, "volume": 31710.0}, {"date": "2025-10-31", "close": 28.056, "volume": 5091.0}, {"date": "2025-11-03", "close": 28.424, "volume": 86912.0}, {"date": "2025-11-04", "close": 30.4, "volume": 6952.0}, {"date": "2025-11-05", "close": 29.688, "volume": 2115.0}, {"date": "2025-11-06", "close": 34.52, "volume": 9384.0}, {"date": "2025-11-07", "close": 31.128, "volume": 12551.0}, {"date": "2025-11-10", "close": 29.6, "volume": 5973.0}, {"date": "2025-11-11", "close": 27.584, "volume": 4505.0}, {"date": "2025-11-12", "close": 27.04, "volume": 1478.0}, {"date": "2025-11-13", "close": 28.6, "volume": 2235.0}, {"date": "2025-11-14", "close": 27.28, "volume": 1298.0}, {"date": "2025-11-17", "close": 26.584, "volume": 1081.0}, {"date": "2025-11-18", "close": 26.24, "volume": 2198.0}, {"date": "2025-11-19", "close": 25.464, "volume": 681.0}, {"date": "2025-11-20", "close": 22.76, "volume": 1920.0}, {"date": "2025-11-21", "close": 24.376, "volume": 952.0}, {"date": "2025-11-24", "close": 25.592, "volume": 1013.0}, {"date": "2025-11-25", "close": 24.6, "volume": 751.0}, {"date": "2025-11-26", "close": 24.7672, "volume": 401.0}, {"date": "2025-11-28", "close": 24.928, "volume": 844.0}, {"date": "2025-12-01", "close": 24.7992, "volume": 548.0}, {"date": "2025-12-02", "close": 24.064, "volume": 485.0}, {"date": "2025-12-03", "close": 23.512, "volume": 709.0}, {"date": "2025-12-04", "close": 22.936, "volume": 690.0}, {"date": "2025-12-05", "close": 22.9512, "volume": 629.0}, {"date": "2025-12-08", "close": 23.1992, "volume": 525.0}, {"date": "2025-12-09", "close": 23.1992, "volume": 504.0}, {"date": "2025-12-10", "close": 22.08, "volume": 355.0}, {"date": "2025-12-11", "close": 22.0, "volume": 747.0}, {"date": "2025-12-12", "close": 21.408, "volume": 1010.0}, {"date": "2025-12-15", "close": 20.384, "volume": 392.0}, {"date": "2025-12-16", "close": 20.0, "volume": 512.0}, {"date": "2025-12-17", "close": 19.696, "volume": 516.0}, {"date": "2025-12-18", "close": 20.0, "volume": 372.0}, {"date": "2025-12-19", "close": 19.888, "volume": 199.0}, {"date": "2025-12-22", "close": 20.128, "volume": 2273.0}, {"date": "2025-12-23", "close": 18.648, "volume": 3612.0}, {"date": "2025-12-24", "close": 17.928, "volume": 1463.0}, {"date": "2025-12-26", "close": 17.92, "volume": 851.0}, {"date": "2025-12-29", "close": 16.664, "volume": 1473.0}, {"date": "2025-12-30", "close": 17.088, "volume": 196.0}, {"date": "2025-12-31", "close": 17.256, "volume": 523.0}, {"date": "2026-01-02", "close": 17.848, "volume": 374.0}, {"date": "2026-01-05", "close": 17.808, "volume": 573.0}, {"date": "2026-01-06", "close": 18.88, "volume": 580.0}, {"date": "2026-01-07", "close": 19.2, "volume": 274.0}, {"date": "2026-01-08", "close": 18.6, "volume": 267.0}, {"date": "2026-01-09", "close": 20.0, "volume": 231.0}, {"date": "2026-01-12", "close": 20.288, "volume": 266.0}, {"date": "2026-01-13", "close": 20.2872, "volume": 248.0}, {"date": "2026-01-14", "close": 20.288, "volume": 1008.0}, {"date": "2026-01-15", "close": 19.08, "volume": 178.0}, {"date": "2026-01-16", "close": 19.1992, "volume": 218.0}, {"date": "2026-01-20", "close": 17.6, "volume": 747.0}, {"date": "2026-01-21", "close": 18.456, "volume": 345.0}, {"date": "2026-01-22", "close": 19.296, "volume": 368.0}, {"date": "2026-01-23", "close": 20.16, "volume": 97931.0}, {"date": "2026-01-26", "close": 19.184, "volume": 3134.0}, {"date": "2026-01-27", "close": 18.4, "volume": 3099.0}, {"date": "2026-01-28", "close": 19.184, "volume": 1178.0}, {"date": "2026-01-29", "close": 19.24, "volume": 403.0}, {"date": "2026-01-30", "close": 19.12, "volume": 736.0}, {"date": "2026-02-02", "close": 18.208, "volume": 366.0}, {"date": "2026-02-03", "close": 17.96, "volume": 1084.0}, {"date": "2026-02-04", "close": 17.28, "volume": 2104.0}, {"date": "2026-02-05", "close": 14.648, "volume": 2348.0}, {"date": "2026-02-06", "close": 16.144, "volume": 1374.0}, {"date": "2026-02-09", "close": 15.568, "volume": 266.0}, {"date": "2026-02-10", "close": 16.0, "volume": 406.0}, {"date": "2026-02-11", "close": 16.888, "volume": 3038.0}, {"date": "2026-02-12", "close": 15.752, "volume": 1676.0}, {"date": "2026-02-13", "close": 15.888, "volume": 250.0}, {"date": "2026-02-17", "close": 15.784, "volume": 147.0}, {"date": "2026-02-18", "close": 15.12, "volume": 495.0}, {"date": "2026-02-19", "close": 15.232, "volume": 3918.0}, {"date": "2026-02-20", "close": 15.424, "volume": 489.0}, {"date": "2026-02-23", "close": 15.784, "volume": 233.0}, {"date": "2026-02-24", "close": 16.304, "volume": 438.0}, {"date": "2026-02-25", "close": 16.4, "volume": 155.0}, {"date": "2026-02-26", "close": 17.136, "volume": 148.0}, {"date": "2026-02-27", "close": 16.8, "volume": 109.0}, {"date": "2026-03-02", "close": 16.296, "volume": 101.0}, {"date": "2026-03-03", "close": 16.0, "volume": 120.0}, {"date": "2026-03-04", "close": 16.24, "volume": 480.0}, {"date": "2026-03-05", "close": 16.24, "volume": 85.0}, {"date": "2026-03-06", "close": 14.848, "volume": 252.0}, {"date": "2026-03-09", "close": 16.08, "volume": 208.0}, {"date": "2026-03-10", "close": 14.896, "volume": 6345.0}, {"date": "2026-03-11", "close": 16.4, "volume": 849.0}, {"date": "2026-03-12", "close": 16.16, "volume": 393.0}, {"date": "2026-03-13", "close": 15.44, "volume": 355.0}, {"date": "2026-03-16", "close": 15.44, "volume": 254.0}, {"date": "2026-03-17", "close": 16.0, "volume": 304.0}, {"date": "2026-03-18", "close": 15.088, "volume": 116.0}, {"date": "2026-03-19", "close": 16.24, "volume": 402.0}, {"date": "2026-03-20", "close": 16.12, "volume": 247.0}, {"date": "2026-03-23", "close": 16.12, "volume": 6881.0}, {"date": "2026-03-24", "close": 15.176, "volume": 1503.0}, {"date": "2026-03-25", "close": 15.424, "volume": 4923.0}, {"date": "2026-03-26", "close": 14.76, "volume": 3886.0}, {"date": "2026-03-27", "close": 14.64, "volume": 541.0}, {"date": "2026-03-30", "close": 13.72, "volume": 655.0}, {"date": "2026-03-31", "close": 13.92, "volume": 349.0}, {"date": "2026-04-01", "close": 15.64, "volume": 9080.0}, {"date": "2026-04-02", "close": 17.464, "volume": 10565.0}, {"date": "2026-04-06", "close": 17.76, "volume": 6268.0}, {"date": "2026-04-07", "close": 18.408, "volume": 19163.0}, {"date": "2026-04-08", "close": 16.24, "volume": 3844.0}, {"date": "2026-04-09", "close": 16.08, "volume": 1304.0}, {"date": "2026-04-10", "close": 17.016, "volume": 6887.0}, {"date": "2026-04-13", "close": 15.84, "volume": 875.0}, {"date": "2026-04-14", "close": 16.64, "volume": 2719.0}, {"date": "2026-04-15", "close": 16.24, "volume": 2545.0}, {"date": "2026-04-16", "close": 12.696, "volume": 44469.0}, {"date": "2026-04-17", "close": 11.368, "volume": 7260.0}, {"date": "2026-04-20", "close": 12.5, "volume": 2986.0}, {"date": "2026-04-21", "close": 11.1, "volume": 4146.0}, {"date": "2026-04-22", "close": 11.85, "volume": 3085.0}, {"date": "2026-04-23", "close": 11.3, "volume": 1413.0}, {"date": "2026-04-24", "close": 10.95, "volume": 806.0}, {"date": "2026-04-27", "close": 10.85, "volume": 600.0}, {"date": "2026-04-28", "close": 10.875, "volume": 375.0}, {"date": "2026-04-29", "close": 10.558, "volume": 6342.0}, {"date": "2026-04-30", "close": 11.0, "volume": 188.0}, {"date": "2026-05-01", "close": 10.825, "volume": 2204.0}, {"date": "2026-05-04", "close": 10.151, "volume": 440.0}, {"date": "2026-05-05", "close": 10.25, "volume": 2062.0}, {"date": "2026-05-06", "close": 9.4, "volume": 6769.0}, {"date": "2026-05-07", "close": 9.1, "volume": 19274.0}, {"date": "2026-05-08", "close": 8.85, "volume": 1503.0}, {"date": "2026-05-11", "close": 9.0, "volume": 2125.0}, {"date": "2026-05-12", "close": 9.1, "volume": 5979.0}, {"date": "2026-05-13", "close": 9.05, "volume": 1892.0}, {"date": "2026-05-14", "close": 9.2, "volume": 1965.0}, {"date": "2026-05-15", "close": 9.05, "volume": 8434.0}, {"date": "2026-05-18", "close": 8.45, "volume": 1733.0}, {"date": "2026-05-19", "close": 8.1, "volume": 1152.0}, {"date": "2026-05-20", "close": 7.75, "volume": 1899.0}, {"date": "2026-05-21", "close": 8.35, "volume": 28242.0}, {"date": "2026-05-22", "close": 9.9, "volume": 19371.0}, {"date": "2026-05-26", "close": 8.5, "volume": 2499.0}, {"date": "2026-05-27", "close": 9.075, "volume": 1503.0}, {"date": "2026-05-28", "close": 8.325, "volume": 1994.0}, {"date": "2026-05-29", "close": 8.2505, "volume": 1255.0}, {"date": "2026-06-01", "close": 9.2, "volume": 12266.0}, {"date": "2026-06-02", "close": 9.1, "volume": 10280.0}, {"date": "2026-06-03", "close": 8.05, "volume": 2049.0}, {"date": "2026-06-04", "close": 8.25, "volume": 1242.0}, {"date": "2026-06-05", "close": 7.65, "volume": 1924.0}, {"date": "2026-06-08", "close": 8.25, "volume": 86689.0}, {"date": "2026-06-09", "close": 7.85, "volume": 24497.0}, {"date": "2026-06-10", "close": 6.7, "volume": 226138.0}, {"date": "2026-06-11", "close": 6.85, "volume": 7117.0}, {"date": "2026-06-12", "close": 6.45, "volume": 11434.0}, {"date": "2026-06-15", "close": 6.5, "volume": 3656.0}, {"date": "2026-06-16", "close": 6.6, "volume": 9135.0}, {"date": "2026-06-17", "close": 14.45, "volume": 22613760.0}, {"date": "2026-06-18", "close": 9.0, "volume": 440987.0}, {"date": "2026-06-22", "close": 20.3, "volume": 23418900.0}, {"date": "2026-06-23", "close": 20.0, "volume": 1167584.0}, {"date": "2026-06-24", "close": 18.5, "volume": 5025798.0}, {"date": "2026-06-25", "close": 22.85, "volume": 2024130.0}, {"date": "2026-06-26", "close": 19.35, "volume": 212589.0}, {"date": "2026-06-29", "close": 13.35, "volume": 129240.0}, {"date": "2026-06-30", "close": 6.5, "volume": 815532.0}, {"date": "2026-07-01", "close": 13.3, "volume": 12607822.0}, {"date": "2026-07-02", "close": 10.4, "volume": 471265.0}, {"date": "2026-07-06", "close": 10.8, "volume": 234857.0}, {"date": "2026-07-07", "close": 10.0, "volume": 81262.0}, {"date": "2026-07-08", "close": 8.8, "volume": 61515.0}, {"date": "2026-07-09", "close": 9.25, "volume": 46413.0}, {"date": "2026-07-10", "close": 8.2, "volume": 41382.0}, {"date": "2026-07-13", "close": 10.6, "volume": 5818466.0}, {"date": "2026-07-14", "close": 9.4, "volume": 230593.0}, {"date": "2026-07-15", "close": 8.55, "volume": 51015.0}, {"date": "2026-07-16", "close": 9.9, "volume": 940875.0}, {"date": "2026-07-17", "close": 9.45, "volume": 54748.0}, {"date": "2026-07-20", "close": 8.9, "volume": 37229.0}, {"date": "2026-07-21", "close": 8.85, "volume": 32344.0}, {"date": "2026-07-22", "close": 8.8, "volume": 24852.0}, {"date": "2026-07-23", "close": 13.55, "volume": 16046742.0}, {"date": "2026-07-24", "close": 10.45, "volume": 275276.0}, {"date": "2026-07-27", "close": 10.55, "volume": 232136.0}, {"date": "2026-07-28", "close": 11.25, "volume": 1083144.0}, {"date": "2026-07-29", "close": 10.4, "volume": 85662.0}, {"date": "2026-07-30", "close": 10.5, "volume": 68988.0}, {"date": "2026-07-31", "close": 10.1, "volume": 45130.0}, {"date": "2026-08-03", "close": 10.25, "volume": 25761.0}, {"date": "2026-08-04", "close": 10.1, "volume": 21074.0}, {"date": "2026-08-05", "close": 9.75, "volume": 30576.0}, {"date": "2026-08-06", "close": 9.65, "volume": 35808.0}, {"date": "2026-08-07", "close": 9.55, "volume": 14578.0}, {"date": "2026-08-10", "close": 9.5, "volume": 23044.0}, {"date": "2026-08-11", "close": 9.5, "volume": 14038.0}, {"date": "2026-08-12", "close": 9.15, "volume": 33012.0}, {"date": "2026-08-13", "close": 9.1, "volume": 16461.0}, {"date": "2026-08-14", "close": 8.8, "volume": 26898.0}, {"date": "2026-08-17", "close": 9.15, "volume": 95469.0}, {"date": "2026-08-18", "close": 9.05, "volume": 23856.0}, {"date": "2026-08-19", "close": 6.05, "volume": 11236430.0}, {"date": "2026-08-20", "close": 7.1, "volume": 695030.0}, {"date": "2026-08-21", "close": 6.9, "volume": 132983.0}, {"date": "2026-08-24", "close": 6.3, "volume": 88160.0}, {"date": "2026-08-25", "close": 6.15, "volume": 100946.0}, {"date": "2026-08-26", "close": 5.9, "volume": 97114.0}, {"date": "2026-08-27", "close": 5.9, "volume": 52340.0}, {"date": "2026-08-28", "close": 5.6, "volume": 41460.0}, {"date": "2026-08-31", "close": 5.5, "volume": 59385.0}, {"date": "2026-09-01", "close": 5.9, "volume": 198628.0}, {"date": "2026-09-02", "close": 5.6, "volume": 60702.0}, {"date": "2026-09-03", "close": 5.5, "volume": 55097.0}, {"date": "2026-09-04", "close": 5.4, "volume": 63003.0}, {"date": "2026-09-08", "close": 5.2, "volume": 43939.0}, {"date": "2026-09-09", "close": 4.819, "volume": 56124.0}, {"date": "2026-09-10", "close": 5.35, "volume": 1022030.0}, {"date": "2026-09-11", "close": 5.35, "volume": 82979.0}, {"date": "2026-09-14", "close": 5.1, "volume": 38946.0}, {"date": "2026-09-15", "close": 4.9145, "volume": 32189.0}, {"date": "2026-09-16", "close": 4.3745, "volume": 64524.0}, {"date": "2026-09-17", "close": 4.522, "volume": 24085.0}, {"date": "2026-09-18", "close": 4.4595, "volume": 22143.0}, {"date": "2026-09-21", "close": 4.696, "volume": 18356.0}, {"date": "2026-09-22", "close": 4.641, "volume": 10173.0}, {"date": "2026-09-23", "close": 4.4865, "volume": 15519.0}, {"date": "2026-09-24", "close": 4.4355, "volume": 22461.0}, {"date": "2026-09-25", "close": 4.4095, "volume": 19790.0}, {"date": "2026-09-28", "close": 4.102, "volume": 23885.0}, {"date": "2026-09-29", "close": 3.4495, "volume": 78915.0}, {"date": "2026-09-30", "close": 3.492, "volume": 22574.0}, {"date": "2026-10-01", "close": 3.3985, "volume": 32316.0}, {"date": "2026-10-02", "close": 3.198, "volume": 19569.0}, {"date": "2026-10-05", "close": 3.3905, "volume": 1902263.0}, {"date": "2026-10-06", "close": 3.375, "volume": 75397.0}, {"date": "2026-10-07", "close": 3.3875, "volume": 36125.0}, {"date": "2026-10-08", "close": 3.48, "volume": 14985.0}, {"date": "2026-10-09", "close": 3.122, "volume": 16261.0}, {"date": "2026-10-12", "close": 3.1465, "volume": 1153651.0}, {"date": "2026-10-13", "close": 3.1975, "volume": 99591.0}, {"date": "2026-10-14", "close": 2.8705, "volume": 32481.0}, {"date": "2026-10-15", "close": 2.692, "volume": 34401.0}, {"date": "2026-10-16", "close": 2.7665, "volume": 46859.0}, {"date": "2026-10-19", "close": 2.64, "volume": 13145.0}, {"date": "2026-10-20", "close": 2.629, "volume": 30865.0}, {"date": "2026-10-21", "close": 2.91, "volume": 169875.0}, {"date": "2026-10-22", "close": 2.67, "volume": 64467.0}, {"date": "2026-10-23", "close": 2.54, "volume": 11863.0}, {"date": "2026-10-26", "close": 2.45, "volume": 200096.0}, {"date": "2026-10-27", "close": 2.2, "volume": 67481.0}, {"date": "2026-10-28", "close": 2.07, "volume": 33462.0}, {"date": "2026-10-29", "close": 2.09, "volume": 15848.0}, {"date": "2026-10-30", "close": 2.0, "volume": 24064.0}], "refreshing": true}