{"ticker": "ELPW", "overview": {"cik": "2015691", "ticker": "ELPW", "name": "Elong Power Holding Ltd.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "sic": "3690", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000104", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001493152-26-038524", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001493152-26-037160", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001493152-26-035978", "price_sensitive": true}, {"form": "424B4", "date": "2026-08-04", "title": "Form 424B4", "accession": "0001493152-26-035945", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001094891-26-000262", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002484", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-22", "title": "Form F-1", "accession": "0001493152-26-034220", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-21", "title": "Form 6-K/A", "accession": "0001493152-26-034109", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-033980", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-078724", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000953", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-000952", "price_sensitive": false}, {"form": "DRS", "date": "2026-07-14", "title": "Form DRS", "accession": "0001493152-26-033165", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-033048", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001493152-26-033039", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-13", "title": "Form 424B4", "accession": "0001493152-26-032975", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002247", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-07-07", "title": "Form F-1/A", "accession": "0001493152-26-032256", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-07", "title": "Form F-1", "accession": "0001493152-26-032237", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001493152-26-030125", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-23", "title": "Form DRS", "accession": "0001493152-26-029748", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001493152-26-029425", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001493152-26-028289", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000718", "price_sensitive": false}]}, "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": "ELPW", "has_prices": true, "as_of": "2026-09-18", "last": 2.49, "prev_close": 2.5, "change": -0.009999999999999787, "change_pct": -0.003999999999999915, "session_volume": 27318.0, "vwap_5": 2.599918930772604, "vwap_20": 3.319176652998171, "vwap_60": 8.364278673927211, "vwap_250": 52.76592159559312, "high_52w": 50189.019, "low_52w": 2.49, "avg_volume_20": 66027.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-040632", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. moves to a 4.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001493152-26-040632-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "13DG-0001649553-26-000104", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000104-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001094891-26-000262", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Alta Partners LLC takes a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000262-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001079973-26-000953", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 9.99% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001079973-26-000953-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0001079973-26-000952", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. moves to a 9.99% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001079973-26-000952-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0001213900-26-078724", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 7.4% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001213900-26-078724-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001493152-26-033048", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001493152-26-033048-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001649553-26-000067", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000067-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001079973-26-000718", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 9.99% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001079973-26-000718-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-040632", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. moves to a 4.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001493152-26-040632-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "13DG-0001649553-26-000104", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000104-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001094891-26-000262", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Alta Partners LLC takes a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000262-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001213900-26-078724", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 7.4% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001213900-26-078724-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001079973-26-000953", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 9.99% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001079973-26-000953-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0001079973-26-000952", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. moves to a 9.99% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001079973-26-000952-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0001493152-26-033048", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001493152-26-033048-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001649553-26-000067", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000067-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001079973-26-000718", "src": "13DG", "ticker": "ELPW", "cik": "2015691", "company": "Elong Power Holding Ltd.", "company_raw": "Elong Power Holding Ltd.", "who": "Elong Power Holding Ltd.", "who_key": "Elong Power Holding Ltd.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Elong Power Holding Ltd. takes a 9.99% passive stake in ELPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2015691/0001079973-26-000718-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247190}], "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": "Elong Power Holding Limited - Class A Ordinary Shares", "new_value": "Elong Power Holding Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002015691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002015691", "applied": 1, "detected_at": "2026-09-11T14:36:07.346484"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "187218.7221", "new_value": "23307.2908", "effective": "2025-08-20", "evidence": "ELPW moved 8:1 in one session on 2025-08-20 \u2014 a clean 8:1 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": "2026-09-10T03:15:25.270748"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000104", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001493152-26-038524", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001493152-26-037160", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001493152-26-035978", "price_sensitive": true}, {"form": "424B4", "date": "2026-08-04", "title": "Form 424B4", "accession": "0001493152-26-035945", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001094891-26-000262", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002484", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-22", "title": "Form F-1", "accession": "0001493152-26-034220", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-21", "title": "Form 6-K/A", "accession": "0001493152-26-034109", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-033980", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-078724", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000953", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-000952", "price_sensitive": false}, {"form": "DRS", "date": "2026-07-14", "title": "Form DRS", "accession": "0001493152-26-033165", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-033048", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001493152-26-033039", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-13", "title": "Form 424B4", "accession": "0001493152-26-032975", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002247", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-07-07", "title": "Form F-1/A", "accession": "0001493152-26-032256", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-07", "title": "Form F-1", "accession": "0001493152-26-032237", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001493152-26-030125", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-23", "title": "Form DRS", "accession": "0001493152-26-029748", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001493152-26-029425", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001493152-26-028289", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-000718", "price_sensitive": false}], "performance": {"ticker": "ELPW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-05-01", "close": 584698.4705, "volume": 11.0}, {"date": "2023-05-02", "close": 585850.5857, "volume": 11.0}, {"date": "2023-05-03", "close": 585850.5857, "volume": 6.0}, {"date": "2023-05-04", "close": 585850.5857, "volume": 22.0}, {"date": "2023-05-05", "close": 586426.6433, "volume": null}, {"date": "2023-05-08", "close": 586426.6433, "volume": null}, {"date": "2023-05-09", "close": 587578.7585, "volume": 12.0}, {"date": "2023-05-10", "close": 587578.7585, "volume": null}, {"date": "2023-05-11", "close": 587002.7009, "volume": 2.0}, {"date": "2023-05-12", "close": 587002.7009, "volume": null}, {"date": "2023-05-15", "close": 587578.7585, "volume": null}, {"date": "2023-05-16", "close": 587267.6874, "volume": null}, {"date": "2023-05-17", "close": 587578.7585, "volume": null}, {"date": "2023-05-18", "close": 587878.3085, "volume": null}, {"date": "2023-05-19", "close": 587878.3085, "volume": null}, {"date": "2023-05-22", "close": 588154.8161, "volume": null}, {"date": "2023-05-23", "close": 590459.0466, "volume": null}, {"date": "2023-05-24", "close": 591035.1042, "volume": null}, {"date": "2023-05-25", "close": 591611.1618, "volume": null}, {"date": "2023-05-26", "close": 591611.1618, "volume": null}, {"date": "2023-05-30", "close": 591611.1618, "volume": null}, {"date": "2023-05-31", "close": 591611.1618, "volume": null}, {"date": "2023-06-01", "close": 591611.1618, "volume": null}, {"date": "2023-06-02", "close": 591611.1618, "volume": null}, {"date": "2023-06-05", "close": 592187.2194, "volume": null}, {"date": "2023-06-06", "close": 592187.2194, "volume": null}, {"date": "2023-06-07", "close": 592187.2194, "volume": null}, {"date": "2023-06-08", "close": 592187.2194, "volume": null}, {"date": "2023-06-09", "close": 592187.2194, "volume": null}, {"date": "2023-06-12", "close": 592187.2194, "volume": null}, {"date": "2023-06-13", "close": 592187.2194, "volume": null}, {"date": "2023-06-14", "close": 592187.2194, "volume": null}, {"date": "2023-06-15", "close": 588800.0007, "volume": null}, {"date": "2023-06-16", "close": 588800.0007, "volume": null}, {"date": "2023-06-20", "close": 590459.0466, "volume": null}, {"date": "2023-06-21", "close": 591611.1618, "volume": null}, {"date": "2023-06-22", "close": 591611.1618, "volume": null}, {"date": "2023-06-23", "close": 588730.8737, "volume": null}, {"date": "2023-06-26", "close": 588730.8737, "volume": null}, {"date": "2023-06-27", "close": 588730.8737, "volume": null}, {"date": "2023-06-28", "close": 588730.8737, "volume": null}, {"date": "2023-06-29", "close": 588730.8737, "volume": null}, {"date": "2023-06-30", "close": 588730.8737, "volume": null}, {"date": "2023-07-03", "close": 588730.8737, "volume": null}, {"date": "2023-07-05", "close": 588730.8737, "volume": null}, {"date": "2023-07-06", "close": 588730.8737, "volume": null}, {"date": "2023-07-07", "close": 588730.8737, "volume": null}, {"date": "2023-07-10", "close": 591035.1042, "volume": null}, {"date": "2023-07-11", "close": 591035.1042, "volume": null}, {"date": "2023-07-12", "close": 591035.1042, "volume": null}, {"date": "2023-07-13", "close": 591035.1042, "volume": null}, {"date": "2023-07-14", "close": 591035.1042, "volume": null}, {"date": "2023-07-17", "close": 591611.1618, "volume": null}, {"date": "2023-07-18", "close": 591611.1618, "volume": null}, {"date": "2023-07-19", "close": 591611.1618, "volume": null}, {"date": "2023-07-20", "close": 591611.1618, "volume": null}, {"date": "2023-07-21", "close": 592763.277, "volume": null}, {"date": "2023-07-24", "close": 593339.3346, "volume": null}, {"date": "2023-07-25", "close": 593339.3346, "volume": null}, {"date": "2023-07-26", "close": 593339.3346, "volume": null}, {"date": "2023-07-27", "close": 593339.3346, "volume": null}, {"date": "2023-07-28", "close": 594779.4786, "volume": null}, {"date": "2023-07-31", "close": 594779.4786, "volume": null}, {"date": "2023-08-01", "close": 594779.4786, "volume": null}, {"date": "2023-08-02", "close": 594779.4786, "volume": null}, {"date": "2023-08-03", "close": 594779.4786, "volume": null}, {"date": "2023-08-04", "close": 594779.4786, "volume": null}, {"date": "2023-08-07", "close": 593915.3922, "volume": null}, {"date": "2023-08-08", "close": 593915.3922, "volume": null}, {"date": "2023-08-09", "close": 596219.6226, "volume": null}, {"date": "2023-08-10", "close": 596219.6226, "volume": null}, {"date": "2023-08-11", "close": 596219.6226, "volume": null}, {"date": "2023-08-14", "close": 596162.0169, "volume": null}, {"date": "2023-08-15", "close": 596162.0169, "volume": null}, {"date": "2023-08-16", "close": 596162.0169, "volume": null}, {"date": "2023-08-17", "close": 596219.6226, "volume": null}, {"date": "2023-08-18", "close": 597371.7378, "volume": 1.0}, {"date": "2023-08-21", "close": 597371.7378, "volume": null}, {"date": "2023-08-22", "close": 597371.7378, "volume": null}, {"date": "2023-08-23", "close": 598523.853, "volume": 1.0}, {"date": "2023-08-24", "close": 598523.853, "volume": null}, {"date": "2023-08-25", "close": 598523.853, "volume": 1.0}, {"date": "2023-08-28", "close": 597947.7954, "volume": 1.0}, {"date": "2023-08-29", "close": 597947.7954, "volume": null}, {"date": "2023-08-30", "close": 597947.7954, "volume": null}, {"date": "2023-08-31", "close": 597947.7954, "volume": null}, {"date": "2023-09-01", "close": 597947.7954, "volume": null}, {"date": "2023-09-05", "close": 597947.7954, "volume": null}, {"date": "2023-09-06", "close": 600252.0259, "volume": null}, {"date": "2023-09-07", "close": 599099.9107, "volume": null}, {"date": "2023-09-08", "close": 599099.9107, "volume": null}, {"date": "2023-09-11", "close": 601692.1699, "volume": null}, {"date": "2023-09-12", "close": 601980.1987, "volume": null}, {"date": "2023-09-13", "close": 599675.9683, "volume": null}, {"date": "2023-09-14", "close": 599675.9683, "volume": null}, {"date": "2023-09-15", "close": 599675.9683, "volume": null}, {"date": "2023-09-18", "close": 599675.9683, "volume": null}, {"date": "2023-09-19", "close": 599675.9683, "volume": null}, {"date": "2023-09-20", "close": 599675.9683, "volume": null}, {"date": "2023-09-21", "close": 599675.9683, "volume": null}, {"date": "2023-09-22", "close": 600828.0835, "volume": null}, {"date": "2023-09-25", "close": 600828.0835, "volume": null}, {"date": "2023-09-26", "close": 600828.0835, "volume": null}, {"date": "2023-09-27", "close": 601692.1699, "volume": null}, {"date": "2023-09-28", "close": 601692.1699, "volume": null}, {"date": "2023-09-29", "close": 601692.1699, "volume": null}, {"date": "2023-10-02", "close": 601692.1699, "volume": null}, {"date": "2023-10-03", "close": 601692.1699, "volume": null}, {"date": "2023-10-04", "close": 600828.0835, "volume": null}, {"date": "2023-10-05", "close": 600828.0835, "volume": null}, {"date": "2023-10-06", "close": 601980.1987, "volume": null}, {"date": "2023-10-09", "close": 601980.1987, "volume": null}, {"date": "2023-10-10", "close": 601980.1987, "volume": null}, {"date": "2023-10-11", "close": 601980.1987, "volume": null}, {"date": "2023-10-12", "close": 602556.2563, "volume": null}, {"date": "2023-10-13", "close": 602556.2563, "volume": null}, {"date": "2023-10-16", "close": 602556.2563, "volume": null}, {"date": "2023-10-17", "close": 602556.2563, "volume": null}, {"date": "2023-10-18", "close": 601980.1987, "volume": null}, {"date": "2023-10-19", "close": 601980.1987, "volume": null}, {"date": "2023-10-20", "close": 601980.1987, "volume": null}, {"date": "2023-10-23", "close": 603708.3715, "volume": 2.0}, {"date": "2023-10-24", "close": 602556.2563, "volume": null}, {"date": "2023-10-25", "close": 603161.1168, "volume": null}, {"date": "2023-10-26", "close": 603161.1168, "volume": null}, {"date": "2023-10-27", "close": 603714.1321, "volume": null}, {"date": "2023-10-30", "close": 603714.1321, "volume": null}, {"date": "2023-10-31", "close": 603714.1321, "volume": null}, {"date": "2023-11-01", "close": 604284.4291, "volume": null}, {"date": "2023-11-02", "close": 603708.3715, "volume": null}, {"date": "2023-11-03", "close": 603708.3715, "volume": null}, {"date": "2023-11-06", "close": 602556.2563, "volume": null}, {"date": "2023-11-07", "close": 603996.4003, "volume": null}, {"date": "2023-11-08", "close": 603996.4003, "volume": null}, {"date": "2023-11-09", "close": 603132.3139, "volume": null}, {"date": "2023-11-10", "close": 603132.3139, "volume": null}, {"date": "2023-11-13", "close": 603132.3139, "volume": null}, {"date": "2023-11-14", "close": 603132.3139, "volume": 2.0}, {"date": "2023-11-15", "close": 603132.3139, "volume": null}, {"date": "2023-11-16", "close": 603708.3715, "volume": 1.0}, {"date": "2023-11-17", "close": 603708.3715, "volume": null}, {"date": "2023-11-20", "close": 603708.3715, "volume": null}, {"date": "2023-11-21", "close": 603708.3715, "volume": null}, {"date": "2023-11-22", "close": 604860.4867, "volume": null}, {"date": "2023-11-24", "close": 604860.4867, "volume": null}, {"date": "2023-11-27", "close": 604860.4867, "volume": null}, {"date": "2023-11-28", "close": 604284.4291, "volume": null}, {"date": "2023-11-29", "close": 604284.4291, "volume": null}, {"date": "2023-11-30", "close": 604284.4291, "volume": null}, {"date": "2023-12-01", "close": 606012.6019, "volume": 2.0}, {"date": "2023-12-04", "close": 606012.6019, "volume": null}, {"date": "2023-12-05", "close": 606012.6019, "volume": null}, {"date": "2023-12-06", "close": 606012.6019, "volume": null}, {"date": "2023-12-07", "close": 606012.6019, "volume": null}, {"date": "2023-12-08", "close": 606588.6595, "volume": null}, {"date": "2023-12-11", "close": 605436.5443, "volume": null}, {"date": "2023-12-12", "close": 605494.1501, "volume": null}, {"date": "2023-12-13", "close": 605494.1501, "volume": null}, {"date": "2023-12-14", "close": 605465.3472, "volume": null}, {"date": "2023-12-15", "close": 606012.6019, "volume": null}, {"date": "2023-12-18", "close": 605436.5443, "volume": null}, {"date": "2023-12-19", "close": 606300.6307, "volume": null}, {"date": "2023-12-20", "close": 606012.6019, "volume": null}, {"date": "2023-12-21", "close": 606588.6595, "volume": null}, {"date": "2023-12-22", "close": 606012.6019, "volume": null}, {"date": "2023-12-26", "close": 610621.0628, "volume": null}, {"date": "2023-12-27", "close": 610621.0628, "volume": null}, {"date": "2023-12-28", "close": 610621.0628, "volume": null}, {"date": "2023-12-29", "close": 610621.0628, "volume": null}, {"date": "2024-01-02", "close": 610621.0628, "volume": null}, {"date": "2024-01-03", "close": 608316.8324, "volume": null}, {"date": "2024-01-04", "close": 608316.8324, "volume": null}, {"date": "2024-01-05", "close": 608316.8324, "volume": null}, {"date": "2024-01-08", "close": 608316.8324, "volume": null}, {"date": "2024-01-09", "close": 608316.8324, "volume": null}, {"date": "2024-01-10", "close": 608892.89, "volume": null}, {"date": "2024-01-11", "close": 608892.89, "volume": null}, {"date": "2024-01-12", "close": 608892.89, "volume": null}, {"date": "2024-01-16", "close": 608892.89, "volume": null}, {"date": "2024-01-17", "close": 608892.89, "volume": null}, {"date": "2024-01-18", "close": 610621.0628, "volume": 6.0}, {"date": "2024-01-19", "close": 609468.9476, "volume": null}, {"date": "2024-01-22", "close": 613501.3508, "volume": null}, {"date": "2024-01-23", "close": 609468.9476, "volume": null}, {"date": "2024-01-24", "close": 611127.9935, "volume": 1.0}, {"date": "2024-01-25", "close": 611127.9935, "volume": null}, {"date": "2024-01-26", "close": 611127.9935, "volume": null}, {"date": "2024-01-29", "close": 611127.9935, "volume": null}, {"date": "2024-01-30", "close": 611681.0088, "volume": null}, {"date": "2024-01-31", "close": 609739.6946, "volume": null}, {"date": "2024-02-01", "close": 609739.6946, "volume": null}, {"date": "2024-02-02", "close": 609739.6946, "volume": null}, {"date": "2024-02-05", "close": 610045.0052, "volume": 3.0}, {"date": "2024-02-06", "close": 612925.2932, "volume": null}, {"date": "2024-02-07", "close": 616381.6388, "volume": null}, {"date": "2024-02-08", "close": 616381.6388, "volume": null}, {"date": "2024-02-09", "close": 610621.0628, "volume": 9.0}, {"date": "2024-02-12", "close": 610621.0628, "volume": null}, {"date": "2024-02-13", "close": 610621.0628, "volume": null}, {"date": "2024-02-14", "close": 610621.0628, "volume": null}, {"date": "2024-02-15", "close": 610621.0628, "volume": null}, {"date": "2024-02-16", "close": 611456.3463, "volume": null}, {"date": "2024-02-20", "close": 615229.5236, "volume": null}, {"date": "2024-02-21", "close": 615229.5236, "volume": null}, {"date": "2024-02-22", "close": 612925.2932, "volume": 3.0}, {"date": "2024-02-23", "close": 612925.2932, "volume": null}, {"date": "2024-02-26", "close": 613501.3508, "volume": null}, {"date": "2024-02-27", "close": 614204.1411, "volume": null}, {"date": "2024-02-28", "close": 613501.3508, "volume": 5.0}, {"date": "2024-02-29", "close": 614077.4084, "volume": null}, {"date": "2024-03-01", "close": 613501.3508, "volume": 1.0}, {"date": "2024-03-04", "close": 614077.4084, "volume": 3.0}, {"date": "2024-03-05", "close": 615805.5812, "volume": 5.0}, {"date": "2024-03-06", "close": 615229.5236, "volume": 1.0}, {"date": "2024-03-07", "close": 615229.5236, "volume": 5.0}, {"date": "2024-03-08", "close": 615229.5236, "volume": 1.0}, {"date": "2024-03-11", "close": 615805.5812, "volume": 1.0}, {"date": "2024-03-12", "close": 615229.5236, "volume": 2.0}, {"date": "2024-03-13", "close": 614941.4948, "volume": 4.0}, {"date": "2024-03-14", "close": 615229.5236, "volume": null}, {"date": "2024-03-15", "close": 615805.5812, "volume": 1.0}, {"date": "2024-03-18", "close": 616381.6388, "volume": 1.0}, {"date": "2024-03-19", "close": 616381.6388, "volume": null}, {"date": "2024-03-20", "close": 616381.6388, "volume": null}, {"date": "2024-03-21", "close": 615805.5812, "volume": null}, {"date": "2024-03-22", "close": 615229.5236, "volume": null}, {"date": "2024-03-25", "close": 616093.61, "volume": null}, {"date": "2024-03-26", "close": 616381.6388, "volume": null}, {"date": "2024-03-27", "close": 615805.5812, "volume": 1.0}, {"date": "2024-03-28", "close": 615805.5812, "volume": null}, {"date": "2024-04-01", "close": 622142.2149, "volume": 6.0}, {"date": "2024-04-02", "close": 624446.4453, "volume": null}, {"date": "2024-04-03", "close": 624446.4453, "volume": null}, {"date": "2024-04-04", "close": 620932.4939, "volume": null}, {"date": "2024-04-05", "close": 620990.0997, "volume": null}, {"date": "2024-04-08", "close": 622142.2149, "volume": null}, {"date": "2024-04-09", "close": 626174.6182, "volume": null}, {"date": "2024-04-10", "close": 623294.3301, "volume": null}, {"date": "2024-04-11", "close": 623294.3301, "volume": null}, {"date": "2024-04-12", "close": 624158.4165, "volume": null}, {"date": "2024-04-15", "close": 622718.2725, "volume": null}, {"date": "2024-04-16", "close": 624446.4453, "volume": null}, {"date": "2024-04-17", "close": 624446.4453, "volume": null}, {"date": "2024-04-18", "close": 624446.4453, "volume": null}, {"date": "2024-04-19", "close": 624446.4453, "volume": null}, {"date": "2024-04-22", "close": 624446.4453, "volume": null}, {"date": "2024-04-23", "close": 624446.4453, "volume": null}, {"date": "2024-04-24", "close": 624446.4453, "volume": null}, {"date": "2024-04-25", "close": 624446.4453, "volume": null}, {"date": "2024-04-26", "close": 624446.4453, "volume": null}, {"date": "2024-04-29", "close": 630253.106, "volume": null}, {"date": "2024-04-30", "close": 623870.3877, "volume": null}, {"date": "2024-05-01", "close": 624452.2059, "volume": null}, {"date": "2024-05-02", "close": 624452.2059, "volume": null}, {"date": "2024-05-03", "close": 624446.4453, "volume": null}, {"date": "2024-05-06", "close": 625598.5606, "volume": null}, {"date": "2024-05-07", "close": 625598.5606, "volume": null}, {"date": "2024-05-08", "close": 625598.5606, "volume": null}, {"date": "2024-05-09", "close": 625598.5606, "volume": null}, {"date": "2024-05-10", "close": 625598.5606, "volume": null}, {"date": "2024-05-13", "close": 625598.5606, "volume": null}, {"date": "2024-05-14", "close": 625598.5606, "volume": null}, {"date": "2024-05-15", "close": 625598.5606, "volume": null}, {"date": "2024-05-16", "close": 625598.5606, "volume": null}, {"date": "2024-05-17", "close": 626462.647, "volume": null}, {"date": "2024-05-20", "close": 627902.791, "volume": null}, {"date": "2024-05-21", "close": 627902.791, "volume": null}, {"date": "2024-05-22", "close": 625598.5606, "volume": null}, {"date": "2024-05-23", "close": 625598.5606, "volume": null}, {"date": "2024-05-24", "close": 626174.6182, "volume": null}, {"date": "2024-05-28", "close": 626174.6182, "volume": null}, {"date": "2024-05-29", "close": 626174.6182, "volume": null}, {"date": "2024-05-30", "close": 626174.6182, "volume": null}, {"date": "2024-05-31", "close": 626174.6182, "volume": null}, {"date": "2024-06-03", "close": 626174.6182, "volume": null}, {"date": "2024-06-04", "close": 629918.9926, "volume": null}, {"date": "2024-06-05", "close": 629918.9926, "volume": null}, {"date": "2024-06-06", "close": 629918.9926, "volume": null}, {"date": "2024-06-07", "close": 630783.079, "volume": null}, {"date": "2024-06-10", "close": 627326.7334, "volume": null}, {"date": "2024-06-11", "close": 631359.1366, "volume": null}, {"date": "2024-06-12", "close": 631359.1366, "volume": null}, {"date": "2024-06-13", "close": 630207.0214, "volume": null}, {"date": "2024-06-14", "close": 631410.9818, "volume": null}, {"date": "2024-06-17", "close": 630207.0214, "volume": null}, {"date": "2024-06-18", "close": 630207.0214, "volume": null}, {"date": "2024-06-20", "close": 630207.0214, "volume": null}, {"date": "2024-06-21", "close": 630783.079, "volume": null}, {"date": "2024-06-24", "close": 630783.079, "volume": null}, {"date": "2024-06-25", "close": 630783.079, "volume": null}, {"date": "2024-06-26", "close": 630783.079, "volume": null}, {"date": "2024-06-27", "close": 632511.2518, "volume": null}, {"date": "2024-06-28", "close": 632511.2518, "volume": null}, {"date": "2024-07-01", "close": 636543.6551, "volume": null}, {"date": "2024-07-02", "close": 633087.3094, "volume": null}, {"date": "2024-07-03", "close": 635967.5975, "volume": null}, {"date": "2024-07-05", "close": 635967.5975, "volume": null}, {"date": "2024-07-08", "close": 635967.5975, "volume": null}, {"date": "2024-07-09", "close": 633663.367, "volume": null}, {"date": "2024-07-10", "close": 633663.367, "volume": null}, {"date": "2024-07-11", "close": 633663.367, "volume": null}, {"date": "2024-07-12", "close": 634239.4246, "volume": null}, {"date": "2024-07-15", "close": 634239.4246, "volume": null}, {"date": "2024-07-16", "close": 636543.6551, "volume": null}, {"date": "2024-07-17", "close": 636543.6551, "volume": null}, {"date": "2024-07-18", "close": 637154.2761, "volume": null}, {"date": "2024-07-19", "close": 637695.7703, "volume": null}, {"date": "2024-07-22", "close": 636543.6551, "volume": null}, {"date": "2024-07-23", "close": 637695.7703, "volume": 1.0}, {"date": "2024-07-24", "close": 637695.7703, "volume": null}, {"date": "2024-07-25", "close": 638271.8279, "volume": null}, {"date": "2024-07-26", "close": 637695.7703, "volume": null}, {"date": "2024-07-29", "close": 638847.8855, "volume": null}, {"date": "2024-07-30", "close": 638847.8855, "volume": null}, {"date": "2024-07-31", "close": 637695.7703, "volume": null}, {"date": "2024-08-01", "close": 638559.8567, "volume": null}, {"date": "2024-08-02", "close": 638271.8279, "volume": 1.0}, {"date": "2024-08-05", "close": 638271.8279, "volume": null}, {"date": "2024-08-06", "close": 638271.8279, "volume": null}, {"date": "2024-08-07", "close": 638271.8279, "volume": null}, {"date": "2024-08-08", "close": 640000.0007, "volume": null}, {"date": "2024-08-09", "close": 640000.0007, "volume": null}, {"date": "2024-08-12", "close": 640000.0007, "volume": null}, {"date": "2024-08-13", "close": 640000.0007, "volume": null}, {"date": "2024-08-14", "close": 640000.0007, "volume": null}, {"date": "2024-08-15", "close": 638847.8855, "volume": null}, {"date": "2024-08-16", "close": 637695.7703, "volume": null}, {"date": "2024-08-19", "close": 637695.7703, "volume": null}, {"date": "2024-08-20", "close": 638271.8279, "volume": 3.0}, {"date": "2024-08-21", "close": 638271.8279, "volume": null}, {"date": "2024-08-22", "close": 638847.8855, "volume": null}, {"date": "2024-08-23", "close": 638847.8855, "volume": null}, {"date": "2024-08-26", "close": 639423.9431, "volume": null}, {"date": "2024-08-27", "close": 639135.9143, "volume": null}, {"date": "2024-08-28", "close": 639135.9143, "volume": null}, {"date": "2024-08-29", "close": 639135.9143, "volume": null}, {"date": "2024-08-30", "close": 640000.0007, "volume": 2.0}, {"date": "2024-09-03", "close": 640576.0583, "volume": null}, {"date": "2024-09-04", "close": 640576.0583, "volume": null}, {"date": "2024-09-05", "close": 640576.0583, "volume": null}, {"date": "2024-09-06", "close": 640576.0583, "volume": null}, {"date": "2024-09-09", "close": 640576.0583, "volume": null}, {"date": "2024-09-10", "close": 641728.1735, "volume": 4.0}, {"date": "2024-09-11", "close": 641152.1159, "volume": null}, {"date": "2024-09-12", "close": 641728.1735, "volume": null}, {"date": "2024-09-13", "close": 642309.9917, "volume": 4.0}, {"date": "2024-09-16", "close": 643168.3175, "volume": 6.0}, {"date": "2024-09-17", "close": 644608.4616, "volume": 1.0}, {"date": "2024-09-18", "close": 645184.5192, "volume": 3.0}, {"date": "2024-09-19", "close": 645184.5192, "volume": null}, {"date": "2024-09-20", "close": 645760.5768, "volume": null}, {"date": "2024-09-23", "close": 646336.6344, "volume": null}, {"date": "2024-09-24", "close": 646336.6344, "volume": null}, {"date": "2024-09-25", "close": 646912.692, "volume": null}, {"date": "2024-09-26", "close": 646912.692, "volume": null}, {"date": "2024-09-27", "close": 647488.7496, "volume": null}, {"date": "2024-09-30", "close": 647488.7496, "volume": null}, {"date": "2024-10-01", "close": 647488.7496, "volume": null}, {"date": "2024-10-02", "close": 646912.692, "volume": null}, {"date": "2024-10-03", "close": 647488.7496, "volume": null}, {"date": "2024-10-04", "close": 647488.7496, "volume": null}, {"date": "2024-10-07", "close": 647488.7496, "volume": null}, {"date": "2024-10-08", "close": 646336.6344, "volume": 2.0}, {"date": "2024-10-09", "close": 646336.6344, "volume": null}, {"date": "2024-10-10", "close": 646336.6344, "volume": 1.0}, {"date": "2024-10-11", "close": 648064.8072, "volume": null}, {"date": "2024-10-14", "close": 647258.3266, "volume": null}, {"date": "2024-10-15", "close": 647258.3266, "volume": null}, {"date": "2024-10-16", "close": 647258.3266, "volume": null}, {"date": "2024-10-17", "close": 647488.7496, "volume": 3.0}, {"date": "2024-10-18", "close": 647488.7496, "volume": null}, {"date": "2024-10-21", "close": 642880.2887, "volume": null}, {"date": "2024-10-22", "close": 645184.5192, "volume": null}, {"date": "2024-10-23", "close": 645760.5768, "volume": 1.0}, {"date": "2024-10-24", "close": 648064.8072, "volume": null}, {"date": "2024-10-25", "close": 662466.2474, "volume": null}, {"date": "2024-10-28", "close": 557623.763, "volume": 1.0}, {"date": "2024-10-29", "close": 547254.7261, "volume": 2.0}, {"date": "2024-10-30", "close": 466606.6612, "volume": 7.0}, {"date": "2024-10-31", "close": 427434.7439, "volume": 1.0}, {"date": "2024-11-01", "close": 418217.8222, "volume": 1.0}, {"date": "2024-11-04", "close": 368100.8105, "volume": null}, {"date": "2024-11-05", "close": 529972.9979, "volume": 2.0}, {"date": "2024-11-06", "close": 466030.6036, "volume": 1.0}, {"date": "2024-11-07", "close": 428586.8592, "volume": null}, {"date": "2024-11-08", "close": 483888.3894, "volume": null}, {"date": "2024-11-11", "close": 460270.0275, "volume": null}, {"date": "2024-11-12", "close": 447602.5207, "volume": 2.0}, {"date": "2024-11-13", "close": 419945.9951, "volume": 1.0}, {"date": "2024-11-14", "close": 406696.6701, "volume": null}, {"date": "2024-11-15", "close": 385958.5963, "volume": null}, {"date": "2024-11-18", "close": 370981.0985, "volume": null}, {"date": "2024-11-19", "close": 391143.1147, "volume": null}, {"date": "2024-11-20", "close": 370981.0985, "volume": null}, {"date": "2024-11-21", "close": 126732.6734, "volume": 9.0}, {"date": "2024-11-22", "close": 137101.7103, "volume": 21.0}, {"date": "2024-11-25", "close": 106570.6572, "volume": 39.0}, {"date": "2024-11-26", "close": 92745.2746, "volume": 11.0}, {"date": "2024-11-27", "close": 80648.0649, "volume": 6.0}, {"date": "2024-11-29", "close": 75463.5464, "volume": 3.0}, {"date": "2024-12-02", "close": 81224.1225, "volume": 3.0}, {"date": "2024-12-03", "close": 73735.3736, "volume": 3.0}, {"date": "2024-12-04", "close": 69126.9128, "volume": 2.0}, {"date": "2024-12-05", "close": 61926.1927, "volume": 5.0}, {"date": "2024-12-06", "close": 62214.2215, "volume": 5.0}, {"date": "2024-12-09", "close": 72007.2008, "volume": 6.0}, {"date": "2024-12-10", "close": 62214.2215, "volume": 4.0}, {"date": "2024-12-11", "close": 62790.2791, "volume": 1.0}, {"date": "2024-12-12", "close": 61638.1639, "volume": 2.0}, {"date": "2024-12-13", "close": 64489.649, "volume": 1.0}, {"date": "2024-12-16", "close": 60486.0487, "volume": 1.0}, {"date": "2024-12-17", "close": 61062.1063, "volume": 1.0}, {"date": "2024-12-18", "close": 63942.3943, "volume": 4.0}, {"date": "2024-12-19", "close": 78919.8921, "volume": 21.0}, {"date": "2024-12-20", "close": 65670.5671, "volume": 16.0}, {"date": "2024-12-23", "close": 61638.1639, "volume": 3.0}, {"date": "2024-12-24", "close": 60486.0487, "volume": 1.0}, {"date": "2024-12-26", "close": 69126.9128, "volume": 4.0}, {"date": "2024-12-27", "close": 66246.6247, "volume": 5.0}, {"date": "2024-12-30", "close": 69702.9704, "volume": 2.0}, {"date": "2024-12-31", "close": 76039.604, "volume": 3.0}, {"date": "2025-01-02", "close": 75475.0676, "volume": 1.0}, {"date": "2025-01-03", "close": 74369.037, "volume": 1.0}, {"date": "2025-01-06", "close": 80648.0649, "volume": 1.0}, {"date": "2025-01-07", "close": 77191.7193, "volume": null}, {"date": "2025-01-08", "close": 69167.2368, "volume": 1.0}, {"date": "2025-01-10", "close": 63366.3367, "volume": 1.0}, {"date": "2025-01-13", "close": 62790.2791, "volume": 2.0}, {"date": "2025-01-14", "close": 62790.2791, "volume": 6.0}, {"date": "2025-01-15", "close": 59333.9335, "volume": 1.0}, {"date": "2025-01-16", "close": 60486.0487, "volume": 7.0}, {"date": "2025-01-17", "close": 62790.2791, "volume": 1.0}, {"date": "2025-01-21", "close": 63942.3943, "volume": 1.0}, {"date": "2025-01-22", "close": 63366.3367, "volume": 1.0}, {"date": "2025-01-23", "close": 67398.7399, "volume": 1.0}, {"date": "2025-01-24", "close": 67882.6283, "volume": 2.0}, {"date": "2025-01-27", "close": 66822.6823, "volume": 1.0}, {"date": "2025-01-28", "close": 62790.2791, "volume": null}, {"date": "2025-01-29", "close": 60486.0487, "volume": 1.0}, {"date": "2025-01-30", "close": 63251.1252, "volume": 2.0}, {"date": "2025-01-31", "close": 67398.7399, "volume": 1.0}, {"date": "2025-02-03", "close": 65670.5671, "volume": null}, {"date": "2025-02-04", "close": 59673.8074, "volume": 4.0}, {"date": "2025-02-05", "close": 55589.559, "volume": 7.0}, {"date": "2025-02-06", "close": 58181.8182, "volume": null}, {"date": "2025-02-07", "close": 59909.9911, "volume": 1.0}, {"date": "2025-02-10", "close": 57029.703, "volume": null}, {"date": "2025-02-11", "close": 56459.406, "volume": 8.0}, {"date": "2025-02-12", "close": 55969.757, "volume": 3.0}, {"date": "2025-02-13", "close": 54034.2035, "volume": 1.0}, {"date": "2025-02-14", "close": 55877.5878, "volume": 1.0}, {"date": "2025-02-18", "close": 58181.8182, "volume": 1.0}, {"date": "2025-02-19", "close": 58181.8182, "volume": null}, {"date": "2025-02-20", "close": 54846.4447, "volume": 1.0}, {"date": "2025-02-21", "close": 52018.0019, "volume": null}, {"date": "2025-02-24", "close": 55157.5158, "volume": 1.0}, {"date": "2025-02-25", "close": 55099.9101, "volume": null}, {"date": "2025-02-26", "close": 50721.8722, "volume": 1.0}, {"date": "2025-02-27", "close": 47997.1198, "volume": 2.0}, {"date": "2025-02-28", "close": 51269.127, "volume": 1.0}, {"date": "2025-03-03", "close": 46142.2143, "volume": 1.0}, {"date": "2025-03-04", "close": 39143.172, "volume": 6.0}, {"date": "2025-03-05", "close": 39606.8407, "volume": 5.0}, {"date": "2025-03-06", "close": 38135.0135, "volume": null}, {"date": "2025-03-07", "close": 42685.8686, "volume": 1.0}, {"date": "2025-03-10", "close": 39465.7066, "volume": 1.0}, {"date": "2025-03-11", "close": 37893.0693, "volume": 3.0}, {"date": "2025-03-12", "close": 38970.2971, "volume": null}, {"date": "2025-03-13", "close": 40324.0324, "volume": 1.0}, {"date": "2025-03-14", "close": 41867.8668, "volume": 1.0}, {"date": "2025-03-17", "close": 40600.5401, "volume": null}, {"date": "2025-03-18", "close": 37409.181, "volume": 1.0}, {"date": "2025-03-19", "close": 38302.0702, "volume": null}, {"date": "2025-03-20", "close": 43878.3079, "volume": 1.0}, {"date": "2025-03-21", "close": 40900.0901, "volume": null}, {"date": "2025-03-24", "close": 40324.0324, "volume": 1.0}, {"date": "2025-03-25", "close": 39747.9748, "volume": 3.0}, {"date": "2025-03-26", "close": 34574.9775, "volume": 1.0}, {"date": "2025-03-27", "close": 33987.3988, "volume": 1.0}, {"date": "2025-03-28", "close": 33737.3898, "volume": 1.0}, {"date": "2025-03-31", "close": 42674.3475, "volume": 2.0}, {"date": "2025-04-01", "close": 46084.6085, "volume": 3.0}, {"date": "2025-04-02", "close": 45732.0613, "volume": 1.0}, {"date": "2025-04-03", "close": 47812.7813, "volume": 1.0}, {"date": "2025-04-04", "close": 51470.7471, "volume": 6.0}, {"date": "2025-04-07", "close": 61044.8246, "volume": 8.0}, {"date": "2025-04-08", "close": 57732.4933, "volume": 5.0}, {"date": "2025-04-09", "close": 59881.1882, "volume": 1.0}, {"date": "2025-04-10", "close": 66246.6247, "volume": 8.0}, {"date": "2025-04-11", "close": 58757.8759, "volume": 3.0}, {"date": "2025-04-14", "close": 88136.8138, "volume": 92.0}, {"date": "2025-04-15", "close": 126156.6158, "volume": 74.0}, {"date": "2025-04-16", "close": 187218.7221, "volume": 26.0}, {"date": "2025-04-17", "close": 224086.4089, "volume": 24.0}, {"date": "2025-04-21", "close": 215445.5448, "volume": 5.0}, {"date": "2025-04-22", "close": 223798.3801, "volume": 2.0}, {"date": "2025-04-23", "close": 154959.4961, "volume": 4.0}, {"date": "2025-04-24", "close": 170513.0515, "volume": 3.0}, {"date": "2025-04-25", "close": 183186.3188, "volume": 1.0}, {"date": "2025-04-28", "close": 160720.0722, "volume": 2.0}, {"date": "2025-04-29", "close": 168784.8787, "volume": 1.0}, {"date": "2025-04-30", "close": 177425.7428, "volume": 1.0}, {"date": "2025-05-01", "close": 176849.6852, "volume": 1.0}, {"date": "2025-05-02", "close": 185490.5493, "volume": 3.0}, {"date": "2025-05-05", "close": 190675.0677, "volume": 2.0}, {"date": "2025-05-06", "close": 198739.8742, "volume": 2.0}, {"date": "2025-05-07", "close": 210261.0263, "volume": null}, {"date": "2025-05-08", "close": 281692.1695, "volume": 3.0}, {"date": "2025-05-09", "close": 269594.9598, "volume": 4.0}, {"date": "2025-05-12", "close": 255769.5772, "volume": 1.0}, {"date": "2025-05-13", "close": 316831.6835, "volume": 3.0}, {"date": "2025-05-14", "close": 299261.9265, "volume": 2.0}, {"date": "2025-05-15", "close": 322592.2596, "volume": 3.0}, {"date": "2025-05-16", "close": 397479.7484, "volume": 3.0}, {"date": "2025-05-19", "close": 400360.0364, "volume": 2.0}, {"date": "2025-05-20", "close": 378469.8474, "volume": 7.0}, {"date": "2025-05-21", "close": 259225.9229, "volume": 10.0}, {"date": "2025-05-22", "close": 285724.5728, "volume": 11.0}, {"date": "2025-05-23", "close": 279963.9967, "volume": 6.0}, {"date": "2025-05-27", "close": 291485.1488, "volume": 12.0}, {"date": "2025-05-28", "close": 201620.1622, "volume": 71.0}, {"date": "2025-05-29", "close": 82376.2377, "volume": 167.0}, {"date": "2025-05-30", "close": 63366.3367, "volume": 28.0}, {"date": "2025-06-02", "close": 66822.6823, "volume": 23.0}, {"date": "2025-06-03", "close": 63366.3367, "volume": 12.0}, {"date": "2025-06-04", "close": 63366.3367, "volume": 9.0}, {"date": "2025-06-05", "close": 59333.9335, "volume": 9.0}, {"date": "2025-06-06", "close": 55013.5014, "volume": 7.0}, {"date": "2025-06-09", "close": 59909.9911, "volume": 7.0}, {"date": "2025-06-10", "close": 59333.9335, "volume": 4.0}, {"date": "2025-06-11", "close": 66246.6247, "volume": 14.0}, {"date": "2025-06-12", "close": 63942.3943, "volume": 4.0}, {"date": "2025-06-13", "close": 60486.0487, "volume": 2.0}, {"date": "2025-06-16", "close": 59909.9911, "volume": 4.0}, {"date": "2025-06-17", "close": 59909.9911, "volume": 3.0}, {"date": "2025-06-18", "close": 61638.1639, "volume": 2.0}, {"date": "2025-06-20", "close": 62214.2215, "volume": 3.0}, {"date": "2025-06-23", "close": 63366.3367, "volume": 5.0}, {"date": "2025-06-24", "close": 65670.5671, "volume": 2.0}, {"date": "2025-06-25", "close": 64518.4519, "volume": 2.0}, {"date": "2025-06-26", "close": 59333.9335, "volume": 3.0}, {"date": "2025-06-27", "close": 54777.3178, "volume": 8.0}, {"date": "2025-06-30", "close": 50646.9848, "volume": 2.0}, {"date": "2025-07-01", "close": 49673.4474, "volume": 3.0}, {"date": "2025-07-02", "close": 63942.3943, "volume": 175.0}, {"date": "2025-07-03", "close": 67974.7976, "volume": 15.0}, {"date": "2025-07-07", "close": 110603.0604, "volume": 217.0}, {"date": "2025-07-08", "close": 114059.4061, "volume": 41.0}, {"date": "2025-07-09", "close": 124428.443, "volume": 32.0}, {"date": "2025-07-10", "close": 127884.7886, "volume": 19.0}, {"date": "2025-07-11", "close": 128460.8462, "volume": 78.0}, {"date": "2025-07-14", "close": 122124.2126, "volume": 44.0}, {"date": "2025-07-15", "close": 122124.2126, "volume": 24.0}, {"date": "2025-07-16", "close": 117515.7517, "volume": 12.0}, {"date": "2025-07-17", "close": 114059.4061, "volume": 24.0}, {"date": "2025-07-18", "close": 109450.9452, "volume": 21.0}, {"date": "2025-07-21", "close": 119243.9245, "volume": 2.0}, {"date": "2025-07-22", "close": 118091.8093, "volume": 4.0}, {"date": "2025-07-23", "close": 131917.1919, "volume": 26.0}, {"date": "2025-07-24", "close": 146318.632, "volume": 41.0}, {"date": "2025-07-25", "close": 146894.6896, "volume": 7.0}, {"date": "2025-07-28", "close": 187218.7221, "volume": 9.0}, {"date": "2025-07-29", "close": 204500.4503, "volume": 12.0}, {"date": "2025-07-30", "close": 229846.985, "volume": 35.0}, {"date": "2025-07-31", "close": 218325.8328, "volume": 29.0}, {"date": "2025-08-01", "close": 204500.4503, "volume": 39.0}, {"date": "2025-08-04", "close": 213141.3144, "volume": 4.0}, {"date": "2025-08-05", "close": 210837.0839, "volume": 28.0}, {"date": "2025-08-06", "close": 218325.8328, "volume": 5.0}, {"date": "2025-08-07", "close": 228118.8121, "volume": 22.0}, {"date": "2025-08-08", "close": 220054.0056, "volume": 8.0}, {"date": "2025-08-11", "close": 229846.985, "volume": 7.0}, {"date": "2025-08-12", "close": 221206.1209, "volume": 7.0}, {"date": "2025-08-13", "close": 221206.1209, "volume": 3.0}, {"date": "2025-08-14", "close": 236183.6186, "volume": 28.0}, {"date": "2025-08-15", "close": 209684.9687, "volume": 46.0}, {"date": "2025-08-18", "close": 198163.8166, "volume": 3.0}, {"date": "2025-08-19", "close": 187218.7221, "volume": 28.0}, {"date": "2025-08-20", "close": 23307.2908, "volume": 861.0}, {"date": "2025-08-21", "close": 18140.054, "volume": 168.0}, {"date": "2025-08-22", "close": 18341.6742, "volume": 66.0}, {"date": "2025-08-25", "close": 19585.9586, "volume": 43.0}, {"date": "2025-08-26", "close": 17356.6157, "volume": 31.0}, {"date": "2025-08-27", "close": 18076.6877, "volume": 27.0}, {"date": "2025-08-28", "close": 18416.5617, "volume": 11.0}, {"date": "2025-08-29", "close": 18128.5329, "volume": 17.0}, {"date": "2025-09-02", "close": 17788.6589, "volume": 14.0}, {"date": "2025-09-03", "close": 17304.7705, "volume": 12.0}, {"date": "2025-09-04", "close": 16918.8119, "volume": 12.0}, {"date": "2025-09-05", "close": 17345.0945, "volume": 7.0}, {"date": "2025-09-08", "close": 16722.9523, "volume": 48.0}, {"date": "2025-09-09", "close": 18981.0981, "volume": 29.0}, {"date": "2025-09-10", "close": 20046.8047, "volume": 73.0}, {"date": "2025-09-11", "close": 18479.928, "volume": 42.0}, {"date": "2025-09-12", "close": 18387.7588, "volume": 9.0}, {"date": "2025-09-15", "close": 17857.7858, "volume": 15.0}, {"date": "2025-09-16", "close": 17696.4897, "volume": 9.0}, {"date": "2025-09-17", "close": 17598.5599, "volume": 7.0}, {"date": "2025-09-18", "close": 18145.8146, "volume": 12.0}, {"date": "2025-09-19", "close": 19297.9298, "volume": 11.0}, {"date": "2025-09-22", "close": 19009.901, "volume": 8.0}, {"date": "2025-09-23", "close": 18923.4924, "volume": 13.0}, {"date": "2025-09-24", "close": 19816.3817, "volume": 76.0}, {"date": "2025-09-25", "close": 18831.3232, "volume": 23.0}, {"date": "2025-09-26", "close": 19476.5077, "volume": 15.0}, {"date": "2025-09-29", "close": 19130.8731, "volume": 22.0}, {"date": "2025-09-30", "close": 17489.1089, "volume": 11.0}, {"date": "2025-10-01", "close": 18911.9712, "volume": 7.0}, {"date": "2025-10-02", "close": 18906.2106, "volume": 26.0}, {"date": "2025-10-03", "close": 28226.8227, "volume": 1878.0}, {"date": "2025-10-06", "close": 31279.928, "volume": 363.0}, {"date": "2025-10-07", "close": 34384.8785, "volume": 179.0}, {"date": "2025-10-08", "close": 29954.9955, "volume": 67.0}, {"date": "2025-10-09", "close": 24568.8569, "volume": 64.0}, {"date": "2025-10-10", "close": 20571.0171, "volume": 42.0}, {"date": "2025-10-13", "close": 21907.4708, "volume": 35.0}, {"date": "2025-10-14", "close": 22437.4438, "volume": 17.0}, {"date": "2025-10-15", "close": 21584.8785, "volume": 14.0}, {"date": "2025-10-16", "close": 18975.3376, "volume": 28.0}, {"date": "2025-10-17", "close": 21043.3844, "volume": 31.0}, {"date": "2025-10-20", "close": 20041.0441, "volume": 13.0}, {"date": "2025-10-21", "close": 19591.7192, "volume": 20.0}, {"date": "2025-10-22", "close": 18877.4078, "volume": 26.0}, {"date": "2025-10-23", "close": 19650.4195, "volume": 7.0}, {"date": "2025-10-24", "close": 19528.3529, "volume": 9.0}, {"date": "2025-10-27", "close": 19096.3097, "volume": 12.0}, {"date": "2025-10-28", "close": 19009.901, "volume": 10.0}, {"date": "2025-10-29", "close": 18756.4357, "volume": 9.0}, {"date": "2025-10-30", "close": 18289.829, "volume": 8.0}, {"date": "2025-10-31", "close": 18652.7453, "volume": 12.0}, {"date": "2025-11-03", "close": 17264.4465, "volume": 9.0}, {"date": "2025-11-04", "close": 16515.5716, "volume": 11.0}, {"date": "2025-11-05", "close": 17131.9532, "volume": 13.0}, {"date": "2025-11-06", "close": 16982.1782, "volume": 10.0}, {"date": "2025-11-07", "close": 16797.8398, "volume": 5.0}, {"date": "2025-11-10", "close": 16694.1494, "volume": 8.0}, {"date": "2025-11-11", "close": 13105.3105, "volume": 39.0}, {"date": "2025-11-12", "close": 11935.9136, "volume": 9.0}, {"date": "2025-11-13", "close": 12563.8164, "volume": 11.0}, {"date": "2025-11-14", "close": 11999.2799, "volume": 4.0}, {"date": "2025-11-17", "close": 11590.279, "volume": 4.0}, {"date": "2025-11-18", "close": 11607.5608, "volume": 4.0}, {"date": "2025-11-19", "close": 11734.2934, "volume": 4.0}, {"date": "2025-11-20", "close": 11555.7156, "volume": 6.0}, {"date": "2025-11-21", "close": 11175.5176, "volume": 3.0}, {"date": "2025-11-24", "close": 12448.6049, "volume": 4.0}, {"date": "2025-11-25", "close": 12725.1125, "volume": 2.0}, {"date": "2025-11-26", "close": 12362.1962, "volume": 3.0}, {"date": "2025-11-28", "close": 12612.7813, "volume": 1.0}, {"date": "2025-12-01", "close": 12223.9424, "volume": 3.0}, {"date": "2025-12-02", "close": 11814.9415, "volume": 2.0}, {"date": "2025-12-03", "close": 11676.6877, "volume": 2.0}, {"date": "2025-12-04", "close": 12327.6328, "volume": 3.0}, {"date": "2025-12-05", "close": 11861.0261, "volume": 1.0}, {"date": "2025-12-08", "close": 11521.1521, "volume": 1.0}, {"date": "2025-12-09", "close": 12442.8443, "volume": 2.0}, {"date": "2025-12-10", "close": 11987.7588, "volume": 1.0}, {"date": "2025-12-11", "close": 11498.1098, "volume": 2.0}, {"date": "2025-12-12", "close": 10081.0081, "volume": 9.0}, {"date": "2025-12-15", "close": 10155.8956, "volume": 16.0}, {"date": "2025-12-16", "close": 9499.1899, "volume": 19.0}, {"date": "2025-12-17", "close": 9216.9217, "volume": 10.0}, {"date": "2025-12-18", "close": 9487.6688, "volume": 15.0}, {"date": "2025-12-19", "close": 9216.9217, "volume": 12.0}, {"date": "2025-12-22", "close": 10253.8254, "volume": 4.0}, {"date": "2025-12-23", "close": 7880.4681, "volume": 31.0}, {"date": "2025-12-24", "close": 8220.342, "volume": 57.0}, {"date": "2025-12-26", "close": 6830.9631, "volume": 24.0}, {"date": "2025-12-29", "close": 7524.7525, "volume": 46.0}, {"date": "2025-12-30", "close": 6696.6697, "volume": 33.0}, {"date": "2025-12-31", "close": 6552.6553, "volume": 14.0}, {"date": "2026-01-02", "close": 6912.6913, "volume": 12.0}, {"date": "2026-01-05", "close": 7560.7561, "volume": 32.0}, {"date": "2026-01-06", "close": 7308.7309, "volume": 16.0}, {"date": "2026-01-07", "close": 6948.6949, "volume": 15.0}, {"date": "2026-01-08", "close": 7884.7885, "volume": 30.0}, {"date": "2026-01-09", "close": 7128.7129, "volume": 21.0}, {"date": "2026-01-12", "close": 7632.7633, "volume": 21.0}, {"date": "2026-01-13", "close": 7020.7021, "volume": 27.0}, {"date": "2026-01-14", "close": 7704.7705, "volume": 33.0}, {"date": "2026-01-15", "close": 7992.7993, "volume": 50.0}, {"date": "2026-01-16", "close": 7884.7885, "volume": 15.0}, {"date": "2026-01-20", "close": 7776.7777, "volume": 23.0}, {"date": "2026-01-21", "close": 5868.5869, "volume": 406.0}, {"date": "2026-01-22", "close": 4320.432, "volume": 172.0}, {"date": "2026-01-23", "close": 2956.9757, "volume": 289.0}, {"date": "2026-01-26", "close": 2080.288, "volume": 199.0}, {"date": "2026-01-27", "close": 1548.1548, "volume": 469.0}, {"date": "2026-01-28", "close": 1481.5482, "volume": 215.0}, {"date": "2026-01-29", "close": 1548.5149, "volume": 524.0}, {"date": "2026-01-30", "close": 50189.019, "volume": 7200.0}, {"date": "2026-02-02", "close": 4824.4825, "volume": 9072.0}, {"date": "2026-02-03", "close": 3240.6841, "volume": 3473.0}, {"date": "2026-02-04", "close": 5220.5221, "volume": 29510.0}, {"date": "2026-02-05", "close": 3960.396, "volume": 2158.0}, {"date": "2026-02-06", "close": 3960.396, "volume": 1269.0}, {"date": "2026-02-09", "close": 3708.3708, "volume": 912.0}, {"date": "2026-02-10", "close": 3078.3078, "volume": 787.0}, {"date": "2026-02-11", "close": 2296.3096, "volume": 651.0}, {"date": "2026-02-12", "close": 2498.6499, "volume": 3087.0}, {"date": "2026-02-13", "close": 1755.1755, "volume": 1393.0}, {"date": "2026-02-17", "close": 1759.856, "volume": 720.0}, {"date": "2026-02-18", "close": 1578.0378, "volume": 527.0}, {"date": "2026-02-19", "close": 1620.1584, "volume": 244.0}, {"date": "2026-02-20", "close": 1542.3942, "volume": 149.0}, {"date": "2026-02-23", "close": 1404.1404, "volume": 278.0}, {"date": "2026-02-24", "close": 1505.6706, "volume": 13951.0}, {"date": "2026-02-25", "close": 1163.2763, "volume": 2050.0}, {"date": "2026-02-26", "close": 525.6526, "volume": 16109.0}, {"date": "2026-02-27", "close": 389.919, "volume": 12434.0}, {"date": "2026-03-02", "close": 324.0324, "volume": 9250.0}, {"date": "2026-03-03", "close": 280.8281, "volume": 12941.0}, {"date": "2026-03-04", "close": 280.8281, "volume": 8784.0}, {"date": "2026-03-05", "close": 288.7489, "volume": 92642.0}, {"date": "2026-03-06", "close": 162.0162, "volume": 28562.0}, {"date": "2026-03-09", "close": 172.8173, "volume": 118161.0}, {"date": "2026-03-10", "close": 229.3429, "volume": 100993.0}, {"date": "2026-03-11", "close": 188.2988, "volume": 2777.0}, {"date": "2026-03-12", "close": 161.5662, "volume": 122637.0}, {"date": "2026-03-13", "close": 232.2232, "volume": 330177.0}, {"date": "2026-03-16", "close": 208.8209, "volume": 26458.0}, {"date": "2026-03-17", "close": 158.4158, "volume": 12297.0}, {"date": "2026-03-18", "close": 135.4635, "volume": 9137.0}, {"date": "2026-03-19", "close": 108.9109, "volume": 6824.0}, {"date": "2026-03-20", "close": 100.8101, "volume": 4027.0}, {"date": "2026-03-23", "close": 115.6616, "volume": 15232.0}, {"date": "2026-03-24", "close": 115.2115, "volume": 2602.0}, {"date": "2026-03-25", "close": 105.3105, "volume": 2146.0}, {"date": "2026-03-26", "close": 101.2601, "volume": 1845.0}, {"date": "2026-03-27", "close": 92.7093, "volume": 2936.0}, {"date": "2026-03-30", "close": 85.5086, "volume": 2666.0}, {"date": "2026-03-31", "close": 90.9091, "volume": 1524.0}, {"date": "2026-04-01", "close": 87.7588, "volume": 2701.0}, {"date": "2026-04-02", "close": 81.9082, "volume": 2430.0}, {"date": "2026-04-06", "close": 74.2574, "volume": 4604.0}, {"date": "2026-04-07", "close": 70.207, "volume": 3267.0}, {"date": "2026-04-08", "close": 101.2601, "volume": 663773.0}, {"date": "2026-04-09", "close": 87.7588, "volume": 15619.0}, {"date": "2026-04-10", "close": 85.9586, "volume": 4936.0}, {"date": "2026-04-13", "close": 87.3087, "volume": 6071.0}, {"date": "2026-04-14", "close": 84.1584, "volume": 3679.0}, {"date": "2026-04-15", "close": 81.0081, "volume": 3583.0}, {"date": "2026-04-16", "close": 80.5581, "volume": 2206.0}, {"date": "2026-04-17", "close": 81.0081, "volume": 2119.0}, {"date": "2026-04-20", "close": 77.8578, "volume": 2562.0}, {"date": "2026-04-21", "close": 70.6571, "volume": 34497.0}, {"date": "2026-04-22", "close": 116.5617, "volume": 1911148.0}, {"date": "2026-04-23", "close": 120.162, "volume": 36990.0}, {"date": "2026-04-24", "close": 162.9163, "volume": 1443172.0}, {"date": "2026-04-27", "close": 193.5194, "volume": 247556.0}, {"date": "2026-04-28", "close": 183.1683, "volume": 19216.0}, {"date": "2026-04-29", "close": 172.3672, "volume": 9883.0}, {"date": "2026-04-30", "close": 178.6679, "volume": 14871.0}, {"date": "2026-05-01", "close": 198.9199, "volume": 9727.0}, {"date": "2026-05-04", "close": 329.883, "volume": 834753.0}, {"date": "2026-05-05", "close": 264.1764, "volume": 71871.0}, {"date": "2026-05-06", "close": 251.5752, "volume": 29052.0}, {"date": "2026-05-07", "close": 319.0819, "volume": 92114.0}, {"date": "2026-05-08", "close": 289.3789, "volume": 12571.0}, {"date": "2026-05-11", "close": 255.6256, "volume": 7448.0}, {"date": "2026-05-12", "close": 136.3636, "volume": 35119.0}, {"date": "2026-05-13", "close": 126.4626, "volume": 15141.0}, {"date": "2026-05-14", "close": 87.3087, "volume": 48563.0}, {"date": "2026-05-15", "close": 42.7543, "volume": 218960.0}, {"date": "2026-05-18", "close": 43.9064, "volume": 75884.0}, {"date": "2026-05-19", "close": 42.3267, "volume": 20823.0}, {"date": "2026-05-20", "close": 44.613, "volume": 42981.0}, {"date": "2026-05-21", "close": 41.4041, "volume": 12632.0}, {"date": "2026-05-22", "close": 39.7435, "volume": 13419.0}, {"date": "2026-05-26", "close": 35.7831, "volume": 18949.0}, {"date": "2026-05-27", "close": 33.8974, "volume": 11158.0}, {"date": "2026-05-28", "close": 34.739, "volume": 16977.0}, {"date": "2026-05-29", "close": 36.0036, "volume": 15821.0}, {"date": "2026-06-01", "close": 39.0639, "volume": 24287.0}, {"date": "2026-06-02", "close": 41.8542, "volume": 32003.0}, {"date": "2026-06-03", "close": 38.0018, "volume": 11285.0}, {"date": "2026-06-04", "close": 39.8605, "volume": 7075.0}, {"date": "2026-06-05", "close": 34.541, "volume": 109394.0}, {"date": "2026-06-08", "close": 34.6805, "volume": 44057.0}, {"date": "2026-06-09", "close": 52.2052, "volume": 2823564.0}, {"date": "2026-06-10", "close": 52.2052, "volume": 132444.0}, {"date": "2026-06-11", "close": 52.6553, "volume": 52606.0}, {"date": "2026-06-12", "close": 48.1548, "volume": 44937.0}, {"date": "2026-06-15", "close": 46.8047, "volume": 40090.0}, {"date": "2026-06-16", "close": 45.4545, "volume": 30816.0}, {"date": "2026-06-17", "close": 45.4545, "volume": 20786.0}, {"date": "2026-06-18", "close": 40.1395, "volume": 12421.0}, {"date": "2026-06-22", "close": 43.8344, "volume": 11212.0}, {"date": "2026-06-23", "close": 46.3546, "volume": 14304.0}, {"date": "2026-06-24", "close": 42.6688, "volume": 7272.0}, {"date": "2026-06-25", "close": 45.0045, "volume": 7959.0}, {"date": "2026-06-26", "close": 40.5626, "volume": 6269.0}, {"date": "2026-06-29", "close": 45.0045, "volume": 6528.0}, {"date": "2026-06-30", "close": 44.3294, "volume": 8393.0}, {"date": "2026-07-01", "close": 43.0018, "volume": 4602.0}, {"date": "2026-07-02", "close": 46.3546, "volume": 9917.0}, {"date": "2026-07-06", "close": 44.4059, "volume": 3903.0}, {"date": "2026-07-07", "close": 38.0513, "volume": 12608.0}, {"date": "2026-07-08", "close": 28.9424, "volume": 30683.0}, {"date": "2026-07-09", "close": 25.4725, "volume": 1300731.0}, {"date": "2026-07-10", "close": 13.5014, "volume": 2061643.0}, {"date": "2026-07-13", "close": 16.6067, "volume": 3356402.0}, {"date": "2026-07-14", "close": 13.5194, "volume": 239091.0}, {"date": "2026-07-15", "close": 11.9397, "volume": 205823.0}, {"date": "2026-07-16", "close": 11.2331, "volume": 136631.0}, {"date": "2026-07-17", "close": 12.3852, "volume": 89828.0}, {"date": "2026-07-20", "close": 11.2376, "volume": 61391.0}, {"date": "2026-07-21", "close": 12.3807, "volume": 289761.0}, {"date": "2026-07-22", "close": 11.8452, "volume": 167263.0}, {"date": "2026-07-23", "close": 10.279, "volume": 79689.0}, {"date": "2026-07-24", "close": 8.7219, "volume": 72591.0}, {"date": "2026-07-27", "close": 8.8209, "volume": 79151.0}, {"date": "2026-07-28", "close": 8.3168, "volume": 42341.0}, {"date": "2026-07-29", "close": 8.0603, "volume": 71814.0}, {"date": "2026-07-30", "close": 8.8839, "volume": 67365.0}, {"date": "2026-07-31", "close": 7.8848, "volume": 966184.0}, {"date": "2026-08-03", "close": 4.721, "volume": 1246788.0}, {"date": "2026-08-04", "close": 7.1737, "volume": 9636021.0}, {"date": "2026-08-05", "close": 6.3456, "volume": 346848.0}, {"date": "2026-08-06", "close": 4.9055, "volume": 325666.0}, {"date": "2026-08-07", "close": 4.4869, "volume": 145156.0}, {"date": "2026-08-10", "close": 4.01, "volume": 327014.0}, {"date": "2026-08-11", "close": 4.83, "volume": 9761703.0}, {"date": "2026-08-12", "close": 4.55, "volume": 471429.0}, {"date": "2026-08-13", "close": 4.23, "volume": 146314.0}, {"date": "2026-08-14", "close": 4.0, "volume": 130420.0}, {"date": "2026-08-17", "close": 3.75, "volume": 98581.0}, {"date": "2026-08-18", "close": 3.88, "volume": 274264.0}, {"date": "2026-08-19", "close": 4.2, "volume": 359221.0}, {"date": "2026-08-20", "close": 4.15, "volume": 115953.0}, {"date": "2026-08-21", "close": 3.99, "volume": 74432.0}, {"date": "2026-08-24", "close": 3.88, "volume": 53981.0}, {"date": "2026-08-25", "close": 4.1, "volume": 132496.0}, {"date": "2026-08-26", "close": 4.1, "volume": 62504.0}, {"date": "2026-08-27", "close": 3.84, "volume": 64254.0}, {"date": "2026-08-28", "close": 3.55, "volume": 94039.0}, {"date": "2026-08-31", "close": 3.63, "volume": 35113.0}, {"date": "2026-09-01", "close": 3.27, "volume": 102339.0}, {"date": "2026-09-02", "close": 3.48, "volume": 49936.0}, {"date": "2026-09-03", "close": 3.16, "volume": 156293.0}, {"date": "2026-09-04", "close": 3.085, "volume": 50887.0}, {"date": "2026-09-08", "close": 2.91, "volume": 85411.0}, {"date": "2026-09-09", "close": 2.795, "volume": 62332.0}, {"date": "2026-09-10", "close": 2.83, "volume": 55083.0}, {"date": "2026-09-11", "close": 2.74, "volume": 24850.0}, {"date": "2026-09-14", "close": 2.72, "volume": 33906.0}, {"date": "2026-09-15", "close": 2.75, "volume": 37012.0}, {"date": "2026-09-16", "close": 2.62, "volume": 43365.0}, {"date": "2026-09-17", "close": 2.5, "volume": 75004.0}, {"date": "2026-09-18", "close": 2.49, "volume": 27318.0}], "refreshing": true}