{"ticker": "SOBR", "overview": {"cik": "1425627", "ticker": "SOBR", "name": "SOBR Safe, Inc.", "industry": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "sic": "2721", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-080090", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001477932-26-004383", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001477932-26-004260", "price_sensitive": true}, {"form": "S-4", "date": "2026-06-09", "title": "FORM S-4", "accession": "0001477932-26-003737", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001477932-26-003444", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002158", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055855", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001477932-26-003057", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-05", "title": "FORM 10-K/A", "accession": "0001477932-26-002754", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001477932-26-002681", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001477932-26-002680", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001477932-26-002362", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-10", "title": "FORM 10-K", "accession": "0001477932-26-002117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0002042926-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001477932-26-001846", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001477932-26-001834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0002042926-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001477932-26-001579", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-27", "title": "FORM S-8", "accession": "0001477932-26-001107", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001232", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000832", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-22", "title": "Form 424B3", "accession": "0001477932-26-000335", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-21", "title": "Form EFFECT", "accession": "9999999995-26-000241", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001477932-26-000261", "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": "SOBR", "has_prices": true, "as_of": "2026-09-09", "last": 0.4288, "prev_close": 0.4576, "change": -0.028799999999999992, "change_pct": -0.06293706293706292, "session_volume": 105203.0, "vwap_5": 0.4399424088613176, "vwap_20": 0.5059207425179433, "vwap_60": 1.4532250767276513, "vwap_250": 1.4749063110597873, "high_52w": 3.1101, "low_52w": 0.4205, "avg_volume_20": 186497.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002042926-26-000017", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 19.5% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000017-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "13DG-0002042926-26-000014", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 15.5% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000014-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68688}, {"id": "13DG-0002042926-26-000013", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 13.3% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000013-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70128}, {"id": "13DG-0002042926-26-000011", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 10% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "13DG-0002042926-26-000012", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 10% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "13DG-0002042926-26-000010", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 6.9% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0001595888-26-000079", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, 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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000079-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0001213900-26-080090", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, 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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 5.6% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-080090-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150768}, {"id": "13DG-0001172661-26-002158", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002158-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001213900-26-055855", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 4.99% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-055855-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "13DG-0002042926-26-000003", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John adjusts its stake in SOBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310608}, {"id": "13DG-0002042926-26-000002", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John adjusts its stake in SOBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0002042926-26-000017", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 19.5% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000017-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "13DG-0002042926-26-000014", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 15.5% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000014-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68688}, {"id": "13DG-0002042926-26-000013", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 13.3% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000013-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70128}, {"id": "13DG-0002042926-26-000011", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 10% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "13DG-0002042926-26-000012", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 10% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "13DG-0002042926-26-000010", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John moves to a 6.9% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0001595888-26-000079", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, 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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000079-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0001213900-26-080090", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, 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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 5.6% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-080090-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150768}, {"id": "13DG-0001172661-26-002158", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002158-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001213900-26-055855", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 4.99% passive stake in SOBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-055855-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "13DG-0002042926-26-000003", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John adjusts its stake in SOBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310608}, {"id": "13DG-0002042926-26-000002", "src": "13DG", "ticker": "SOBR", "cik": "1425627", "company": "SOBR Safe, Inc.", "company_raw": "SOBR Safe, Inc.", "who": "Thomas John Corley", "who_key": "Corley Thomas John", "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": "Periodicals: Publishing or Publishing & Printing", "country": "United States", "headline": "Corley Thomas John adjusts its stake in SOBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042926/0002042926-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "SOBR Safe, Inc. - Common Stock", "new_value": "SOBR Safe, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001425627", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001425627", "applied": 1, "detected_at": "2026-10-27T18:07:47.613296"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-080090", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001477932-26-004383", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001477932-26-004260", "price_sensitive": true}, {"form": "S-4", "date": "2026-06-09", "title": "FORM S-4", "accession": "0001477932-26-003737", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001477932-26-003444", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002158", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055855", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001477932-26-003057", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-05", "title": "FORM 10-K/A", "accession": "0001477932-26-002754", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001477932-26-002681", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001477932-26-002680", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001477932-26-002362", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-10", "title": "FORM 10-K", "accession": "0001477932-26-002117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0002042926-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001477932-26-001846", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001477932-26-001834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0002042926-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001477932-26-001579", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-27", "title": "FORM S-8", "accession": "0001477932-26-001107", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001232", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000832", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-22", "title": "Form 424B3", "accession": "0001477932-26-000335", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-21", "title": "Form EFFECT", "accession": "9999999995-26-000241", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001477932-26-000261", "price_sensitive": false}], "performance": {"ticker": "SOBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-08", "close": 7590.835, "volume": null}, {"date": "2020-06-09", "close": 6930.7624, "volume": null}, {"date": "2020-06-10", "close": 6930.7624, "volume": null}, {"date": "2020-06-11", "close": 6930.7624, "volume": null}, {"date": "2020-06-12", "close": 6930.7624, "volume": null}, {"date": "2020-06-15", "close": 6930.7624, "volume": null}, {"date": "2020-06-16", "close": 6930.7624, "volume": null}, {"date": "2020-06-17", "close": 8019.8822, "volume": null}, {"date": "2020-06-18", "close": 9901.0891, "volume": null}, {"date": "2020-06-19", "close": 9373.031, "volume": 1.0}, {"date": "2020-06-22", "close": 9769.0746, "volume": null}, {"date": "2020-06-23", "close": 9769.0746, "volume": null}, {"date": "2020-06-24", "close": 8250.9076, "volume": null}, {"date": "2020-06-25", "close": 8250.9076, "volume": null}, {"date": "2020-06-26", "close": 9571.0528, "volume": null}, {"date": "2020-06-29", "close": 9571.0528, "volume": null}, {"date": "2020-06-30", "close": 9571.0528, "volume": 1.0}, {"date": "2020-07-01", "close": 9571.0528, "volume": null}, {"date": "2020-07-02", "close": 9901.0891, "volume": null}, {"date": "2020-07-06", "close": 9901.0891, "volume": null}, {"date": "2020-07-07", "close": 11518.267, "volume": null}, {"date": "2020-07-08", "close": 9967.0964, "volume": 1.0}, {"date": "2020-07-09", "close": 11551.2706, "volume": 1.0}, {"date": "2020-07-10", "close": 11551.2706, "volume": 1.0}, {"date": "2020-07-13", "close": 11551.2706, "volume": null}, {"date": "2020-07-14", "close": 11551.2706, "volume": null}, {"date": "2020-07-15", "close": 11551.2706, "volume": null}, {"date": "2020-07-16", "close": 11551.2706, "volume": null}, {"date": "2020-07-17", "close": 8250.9076, "volume": null}, {"date": "2020-07-20", "close": 8250.9076, "volume": null}, {"date": "2020-07-21", "close": 8250.9076, "volume": null}, {"date": "2020-07-22", "close": 9901.0891, "volume": 2.0}, {"date": "2020-07-23", "close": 9901.0891, "volume": null}, {"date": "2020-07-24", "close": 9901.0891, "volume": null}, {"date": "2020-07-27", "close": 13168.4485, "volume": 2.0}, {"date": "2020-07-28", "close": 11518.267, "volume": null}, {"date": "2020-07-29", "close": 11518.267, "volume": null}, {"date": "2020-07-30", "close": 10858.1944, "volume": 1.0}, {"date": "2020-07-31", "close": 13135.4449, "volume": null}, {"date": "2020-08-03", "close": 13135.4449, "volume": null}, {"date": "2020-08-04", "close": 9901.0891, "volume": 1.0}, {"date": "2020-08-05", "close": 9901.0891, "volume": null}, {"date": "2020-08-06", "close": 9868.0855, "volume": null}, {"date": "2020-08-07", "close": 10000.1, "volume": null}, {"date": "2020-08-10", "close": 10000.1, "volume": null}, {"date": "2020-08-11", "close": 6270.6898, "volume": 1.0}, {"date": "2020-08-12", "close": 10495.1545, "volume": null}, {"date": "2020-08-13", "close": 10528.1581, "volume": 1.0}, {"date": "2020-08-14", "close": 9142.0056, "volume": null}, {"date": "2020-08-17", "close": 10231.1254, "volume": null}, {"date": "2020-08-18", "close": 9736.071, "volume": null}, {"date": "2020-08-19", "close": 9736.071, "volume": null}, {"date": "2020-08-20", "close": 9736.071, "volume": null}, {"date": "2020-08-21", "close": 9736.071, "volume": null}, {"date": "2020-08-24", "close": 9736.071, "volume": null}, {"date": "2020-08-25", "close": 9736.071, "volume": null}, {"date": "2020-08-26", "close": 9075.9983, "volume": null}, {"date": "2020-08-27", "close": 9075.9983, "volume": null}, {"date": "2020-08-28", "close": 9736.071, "volume": null}, {"date": "2020-08-31", "close": 9736.071, "volume": null}, {"date": "2020-09-01", "close": 9736.071, "volume": null}, {"date": "2020-09-02", "close": 9736.071, "volume": null}, {"date": "2020-09-03", "close": 9736.071, "volume": null}, {"date": "2020-09-04", "close": 9075.9983, "volume": null}, {"date": "2020-09-08", "close": 8580.9439, "volume": null}, {"date": "2020-09-09", "close": 8580.9439, "volume": null}, {"date": "2020-09-10", "close": 8415.9257, "volume": null}, {"date": "2020-09-11", "close": 8415.9257, "volume": null}, {"date": "2020-09-14", "close": 8415.9257, "volume": null}, {"date": "2020-09-15", "close": 8415.9257, "volume": null}, {"date": "2020-09-16", "close": 9075.9983, "volume": null}, {"date": "2020-09-17", "close": 9075.9983, "volume": null}, {"date": "2020-09-18", "close": 8250.9076, "volume": null}, {"date": "2020-09-21", "close": 9736.071, "volume": 2.0}, {"date": "2020-09-22", "close": 9736.071, "volume": null}, {"date": "2020-09-23", "close": 9736.071, "volume": null}, {"date": "2020-09-24", "close": 9736.071, "volume": null}, {"date": "2020-09-25", "close": 9736.071, "volume": null}, {"date": "2020-09-28", "close": 9505.0455, "volume": null}, {"date": "2020-09-29", "close": 9505.0455, "volume": null}, {"date": "2020-09-30", "close": 9505.0455, "volume": null}, {"date": "2020-10-01", "close": 9505.0455, "volume": null}, {"date": "2020-10-02", "close": 9505.0455, "volume": null}, {"date": "2020-10-05", "close": 9241.0165, "volume": null}, {"date": "2020-10-06", "close": 9241.0165, "volume": null}, {"date": "2020-10-07", "close": 9241.0165, "volume": null}, {"date": "2020-10-08", "close": 9241.0165, "volume": null}, {"date": "2020-10-09", "close": 9241.0165, "volume": null}, {"date": "2020-10-12", "close": 9175.0092, "volume": null}, {"date": "2020-10-13", "close": 9175.0092, "volume": null}, {"date": "2020-10-14", "close": 9175.0092, "volume": null}, {"date": "2020-10-15", "close": 9175.0092, "volume": null}, {"date": "2020-10-16", "close": 9175.0092, "volume": null}, {"date": "2020-10-19", "close": 8250.9076, "volume": null}, {"date": "2020-10-20", "close": 9703.0673, "volume": 1.0}, {"date": "2020-10-21", "close": 9703.0673, "volume": null}, {"date": "2020-10-22", "close": 9868.0855, "volume": 1.0}, {"date": "2020-10-23", "close": 9802.0782, "volume": null}, {"date": "2020-10-26", "close": 9901.0891, "volume": 1.0}, {"date": "2020-10-27", "close": 9901.0891, "volume": null}, {"date": "2020-10-28", "close": 9868.0855, "volume": null}, {"date": "2020-10-29", "close": 9868.0855, "volume": null}, {"date": "2020-10-30", "close": 9868.0855, "volume": null}, {"date": "2020-11-02", "close": 9868.0855, "volume": null}, {"date": "2020-11-03", "close": 9868.0855, "volume": null}, {"date": "2020-11-04", "close": 9868.0855, "volume": null}, {"date": "2020-11-05", "close": 9802.0782, "volume": null}, {"date": "2020-11-06", "close": 9802.0782, "volume": null}, {"date": "2020-11-09", "close": 9802.0782, "volume": null}, {"date": "2020-11-10", "close": 9802.0782, "volume": null}, {"date": "2020-11-11", "close": 9802.0782, "volume": null}, {"date": "2020-11-12", "close": 9802.0782, "volume": null}, {"date": "2020-11-13", "close": 9802.0782, "volume": null}, {"date": "2020-11-16", "close": 9802.0782, "volume": null}, {"date": "2020-11-17", "close": 9802.0782, "volume": null}, {"date": "2020-11-18", "close": 9802.0782, "volume": null}, {"date": "2020-11-19", "close": 9802.0782, "volume": null}, {"date": "2020-11-20", "close": 9802.0782, "volume": null}, {"date": "2020-11-23", "close": 9802.0782, "volume": null}, {"date": "2020-11-24", "close": 9703.0673, "volume": null}, {"date": "2020-11-25", "close": 9703.0673, "volume": null}, {"date": "2020-11-27", "close": 9703.0673, "volume": null}, {"date": "2020-11-30", "close": 9703.0673, "volume": null}, {"date": "2020-12-01", "close": 9703.0673, "volume": null}, {"date": "2020-12-02", "close": 9703.0673, "volume": null}, {"date": "2020-12-03", "close": 9703.0673, "volume": null}, {"date": "2020-12-04", "close": 9703.0673, "volume": null}, {"date": "2020-12-07", "close": 9703.0673, "volume": null}, {"date": "2020-12-08", "close": 9703.0673, "volume": null}, {"date": "2020-12-09", "close": 9703.0673, "volume": null}, {"date": "2020-12-10", "close": 9835.0818, "volume": null}, {"date": "2020-12-11", "close": 9835.0818, "volume": null}, {"date": "2020-12-14", "close": 9835.0818, "volume": null}, {"date": "2020-12-15", "close": 9835.0818, "volume": null}, {"date": "2020-12-16", "close": 9703.0673, "volume": 1.0}, {"date": "2020-12-17", "close": 9703.0673, "volume": null}, {"date": "2020-12-18", "close": 9109.002, "volume": null}, {"date": "2020-12-21", "close": 9769.0746, "volume": 1.0}, {"date": "2020-12-22", "close": 9769.0746, "volume": null}, {"date": "2020-12-23", "close": 9736.071, "volume": null}, {"date": "2020-12-24", "close": 9736.071, "volume": null}, {"date": "2020-12-28", "close": 9736.071, "volume": null}, {"date": "2020-12-29", "close": 9736.071, "volume": null}, {"date": "2020-12-30", "close": 9736.071, "volume": null}, {"date": "2020-12-31", "close": 9736.071, "volume": null}, {"date": "2021-01-04", "close": 10561.1617, "volume": 1.0}, {"date": "2021-01-05", "close": 19802.1782, "volume": 3.0}, {"date": "2021-01-06", "close": 15016.6518, "volume": 1.0}, {"date": "2021-01-07", "close": 13993.5393, "volume": 1.0}, {"date": "2021-01-08", "close": 14818.63, "volume": null}, {"date": "2021-01-11", "close": 13465.4812, "volume": null}, {"date": "2021-01-12", "close": 12475.3723, "volume": null}, {"date": "2021-01-13", "close": 12244.3469, "volume": null}, {"date": "2021-01-14", "close": 12244.3469, "volume": null}, {"date": "2021-01-15", "close": 8943.9838, "volume": null}, {"date": "2021-01-19", "close": 13168.4485, "volume": null}, {"date": "2021-01-20", "close": 9340.0274, "volume": 1.0}, {"date": "2021-01-21", "close": 10561.1617, "volume": 1.0}, {"date": "2021-01-22", "close": 10561.1617, "volume": null}, {"date": "2021-01-25", "close": 9075.9983, "volume": 1.0}, {"date": "2021-01-26", "close": 9967.0964, "volume": 1.0}, {"date": "2021-01-27", "close": 9967.0964, "volume": null}, {"date": "2021-01-28", "close": 9736.071, "volume": 2.0}, {"date": "2021-01-29", "close": 9736.071, "volume": null}, {"date": "2021-02-01", "close": 9736.071, "volume": null}, {"date": "2021-02-02", "close": 8316.9149, "volume": 1.0}, {"date": "2021-02-03", "close": 8660.1526, "volume": null}, {"date": "2021-02-04", "close": 7260.7987, "volume": null}, {"date": "2021-02-05", "close": 9241.0165, "volume": null}, {"date": "2021-02-08", "close": 9241.0165, "volume": null}, {"date": "2021-02-09", "close": 9241.0165, "volume": null}, {"date": "2021-02-10", "close": 9241.0165, "volume": null}, {"date": "2021-02-11", "close": 11518.267, "volume": 2.0}, {"date": "2021-02-12", "close": 13135.4449, "volume": 1.0}, {"date": "2021-02-16", "close": 12376.3614, "volume": null}, {"date": "2021-02-17", "close": 12376.3614, "volume": null}, {"date": "2021-02-18", "close": 10165.1182, "volume": null}, {"date": "2021-02-19", "close": 10165.1182, "volume": null}, {"date": "2021-02-22", "close": 10165.1182, "volume": null}, {"date": "2021-02-23", "close": 10726.1799, "volume": 1.0}, {"date": "2021-02-24", "close": 10726.1799, "volume": null}, {"date": "2021-02-25", "close": 10231.1254, "volume": null}, {"date": "2021-02-26", "close": 10231.1254, "volume": null}, {"date": "2021-03-01", "close": 10231.1254, "volume": null}, {"date": "2021-03-02", "close": 12211.3432, "volume": null}, {"date": "2021-03-03", "close": 12211.3432, "volume": null}, {"date": "2021-03-04", "close": 11551.2706, "volume": null}, {"date": "2021-03-05", "close": 11551.2706, "volume": null}, {"date": "2021-03-08", "close": 11551.2706, "volume": null}, {"date": "2021-03-09", "close": 10561.1617, "volume": null}, {"date": "2021-03-10", "close": 10561.1617, "volume": null}, {"date": "2021-03-11", "close": 10396.1436, "volume": null}, {"date": "2021-03-12", "close": 9901.0891, "volume": null}, {"date": "2021-03-15", "close": 9901.0891, "volume": null}, {"date": "2021-03-16", "close": 9901.0891, "volume": null}, {"date": "2021-03-17", "close": 10066.1073, "volume": null}, {"date": "2021-03-18", "close": 10066.1073, "volume": null}, {"date": "2021-03-19", "close": 10396.1436, "volume": null}, {"date": "2021-03-22", "close": 10924.2017, "volume": 1.0}, {"date": "2021-03-23", "close": 10924.2017, "volume": null}, {"date": "2021-03-24", "close": 10924.2017, "volume": null}, {"date": "2021-03-25", "close": 10297.1327, "volume": 1.0}, {"date": "2021-03-26", "close": 10297.1327, "volume": null}, {"date": "2021-03-29", "close": 10297.1327, "volume": null}, {"date": "2021-03-30", "close": 10297.1327, "volume": null}, {"date": "2021-03-31", "close": 10297.1327, "volume": null}, {"date": "2021-04-01", "close": 10297.1327, "volume": null}, {"date": "2021-04-05", "close": 10297.1327, "volume": null}, {"date": "2021-04-06", "close": 9901.0891, "volume": 1.0}, {"date": "2021-04-07", "close": 9901.0891, "volume": null}, {"date": "2021-04-08", "close": 9901.0891, "volume": null}, {"date": "2021-04-09", "close": 9769.0746, "volume": null}, {"date": "2021-04-12", "close": 9769.0746, "volume": null}, {"date": "2021-04-13", "close": 10181.62, "volume": null}, {"date": "2021-04-14", "close": 10231.1254, "volume": null}, {"date": "2021-04-15", "close": 9736.071, "volume": 1.0}, {"date": "2021-04-16", "close": 9472.0419, "volume": null}, {"date": "2021-04-19", "close": 9472.0419, "volume": null}, {"date": "2021-04-20", "close": 9472.0419, "volume": null}, {"date": "2021-04-21", "close": 9472.0419, "volume": null}, {"date": "2021-04-22", "close": 9472.0419, "volume": null}, {"date": "2021-04-23", "close": 9505.0455, "volume": null}, {"date": "2021-04-26", "close": 10561.1617, "volume": null}, {"date": "2021-04-27", "close": 10231.1254, "volume": 1.0}, {"date": "2021-04-28", "close": 9571.0528, "volume": 1.0}, {"date": "2021-04-29", "close": 9571.0528, "volume": null}, {"date": "2021-04-30", "close": 9736.071, "volume": null}, {"date": "2021-05-03", "close": 9736.071, "volume": null}, {"date": "2021-05-04", "close": 9818.58, "volume": null}, {"date": "2021-05-05", "close": 9571.0528, "volume": 1.0}, {"date": "2021-05-06", "close": 9571.0528, "volume": null}, {"date": "2021-05-07", "close": 9571.0528, "volume": null}, {"date": "2021-05-10", "close": 9571.0528, "volume": null}, {"date": "2021-05-11", "close": 9571.0528, "volume": null}, {"date": "2021-05-12", "close": 9406.0347, "volume": null}, {"date": "2021-05-13", "close": 9373.031, "volume": null}, {"date": "2021-05-14", "close": 10132.1145, "volume": 4.0}, {"date": "2021-05-17", "close": 10132.1145, "volume": null}, {"date": "2021-05-18", "close": 10132.1145, "volume": null}, {"date": "2021-05-19", "close": 10132.1145, "volume": null}, {"date": "2021-05-20", "close": 10132.1145, "volume": null}, {"date": "2021-05-21", "close": 10132.1145, "volume": null}, {"date": "2021-05-24", "close": 8316.9149, "volume": null}, {"date": "2021-05-25", "close": 8316.9149, "volume": null}, {"date": "2021-05-26", "close": 8316.9149, "volume": null}, {"date": "2021-05-27", "close": 9224.5147, "volume": null}, {"date": "2021-05-28", "close": 9901.0891, "volume": 1.0}, {"date": "2021-06-01", "close": 8547.9403, "volume": null}, {"date": "2021-06-02", "close": 8547.9403, "volume": null}, {"date": "2021-06-03", "close": 8547.9403, "volume": null}, {"date": "2021-06-04", "close": 8547.9403, "volume": null}, {"date": "2021-06-07", "close": 8580.9439, "volume": null}, {"date": "2021-06-08", "close": 8580.9439, "volume": null}, {"date": "2021-06-09", "close": 6600.7261, "volume": null}, {"date": "2021-06-10", "close": 9142.0056, "volume": null}, {"date": "2021-06-11", "close": 9142.0056, "volume": null}, {"date": "2021-06-14", "close": 9142.0056, "volume": null}, {"date": "2021-06-15", "close": 9142.0056, "volume": null}, {"date": "2021-06-16", "close": 9142.0056, "volume": null}, {"date": "2021-06-17", "close": 9142.0056, "volume": null}, {"date": "2021-06-18", "close": 9868.0855, "volume": null}, {"date": "2021-06-21", "close": 9868.0855, "volume": null}, {"date": "2021-06-22", "close": 9868.0855, "volume": null}, {"date": "2021-06-23", "close": 9868.0855, "volume": null}, {"date": "2021-06-24", "close": 10643.6708, "volume": 1.0}, {"date": "2021-06-25", "close": 10561.1617, "volume": null}, {"date": "2021-06-28", "close": 11798.7979, "volume": null}, {"date": "2021-06-29", "close": 12871.4158, "volume": null}, {"date": "2021-06-30", "close": 13036.434, "volume": null}, {"date": "2021-07-01", "close": 13201.4521, "volume": 1.0}, {"date": "2021-07-02", "close": 13201.7822, "volume": null}, {"date": "2021-07-06", "close": 8514.9366, "volume": null}, {"date": "2021-07-07", "close": 8514.9366, "volume": null}, {"date": "2021-07-08", "close": 8514.9366, "volume": null}, {"date": "2021-07-09", "close": 8514.9366, "volume": null}, {"date": "2021-07-12", "close": 8514.9366, "volume": null}, {"date": "2021-07-13", "close": 8514.9366, "volume": null}, {"date": "2021-07-14", "close": 8514.9366, "volume": null}, {"date": "2021-07-15", "close": 8514.9366, "volume": null}, {"date": "2021-07-16", "close": 8514.9366, "volume": null}, {"date": "2021-07-19", "close": 8514.9366, "volume": null}, {"date": "2021-07-20", "close": 10726.1799, "volume": null}, {"date": "2021-07-21", "close": 10726.1799, "volume": null}, {"date": "2021-07-22", "close": 10726.1799, "volume": null}, {"date": "2021-07-23", "close": 10726.1799, "volume": null}, {"date": "2021-07-26", "close": 10396.1436, "volume": null}, {"date": "2021-07-27", "close": 10396.1436, "volume": null}, {"date": "2021-07-28", "close": 10693.1762, "volume": null}, {"date": "2021-07-29", "close": 10693.1762, "volume": null}, {"date": "2021-07-30", "close": 10693.1762, "volume": null}, {"date": "2021-08-02", "close": 9901.0891, "volume": null}, {"date": "2021-08-03", "close": 9901.0891, "volume": null}, {"date": "2021-08-04", "close": 9901.0891, "volume": null}, {"date": "2021-08-05", "close": 9901.0891, "volume": null}, {"date": "2021-08-06", "close": 10561.1617, "volume": null}, {"date": "2021-08-09", "close": 10561.1617, "volume": null}, {"date": "2021-08-10", "close": 10561.1617, "volume": null}, {"date": "2021-08-11", "close": 9901.0891, "volume": 1.0}, {"date": "2021-08-12", "close": 10066.1073, "volume": null}, {"date": "2021-08-13", "close": 9241.0165, "volume": null}, {"date": "2021-08-16", "close": 10726.1799, "volume": null}, {"date": "2021-08-17", "close": 10726.1799, "volume": null}, {"date": "2021-08-18", "close": 10726.1799, "volume": null}, {"date": "2021-08-19", "close": 10561.1617, "volume": null}, {"date": "2021-08-20", "close": 10561.1617, "volume": null}, {"date": "2021-08-23", "close": 9967.0964, "volume": null}, {"date": "2021-08-24", "close": 10561.1617, "volume": null}, {"date": "2021-08-25", "close": 10561.1617, "volume": null}, {"date": "2021-08-26", "close": 10561.1617, "volume": null}, {"date": "2021-08-27", "close": 10528.1581, "volume": null}, {"date": "2021-08-30", "close": 10528.1581, "volume": null}, {"date": "2021-08-31", "close": 10132.1145, "volume": null}, {"date": "2021-09-01", "close": 9736.071, "volume": 2.0}, {"date": "2021-09-02", "close": 9571.0528, "volume": null}, {"date": "2021-09-03", "close": 9571.0528, "volume": null}, {"date": "2021-09-07", "close": 9571.0528, "volume": null}, {"date": "2021-09-08", "close": 9241.0165, "volume": null}, {"date": "2021-09-09", "close": 9075.9983, "volume": 1.0}, {"date": "2021-09-10", "close": 9075.9983, "volume": null}, {"date": "2021-09-13", "close": 8580.9439, "volume": null}, {"date": "2021-09-14", "close": 8283.9112, "volume": null}, {"date": "2021-09-15", "close": 8283.9112, "volume": null}, {"date": "2021-09-16", "close": 8283.9112, "volume": null}, {"date": "2021-09-17", "close": 8283.9112, "volume": null}, {"date": "2021-09-20", "close": 8283.9112, "volume": null}, {"date": "2021-09-21", "close": 8283.9112, "volume": null}, {"date": "2021-09-22", "close": 8283.9112, "volume": null}, {"date": "2021-09-23", "close": 8283.9112, "volume": null}, {"date": "2021-09-24", "close": 8250.9076, "volume": null}, {"date": "2021-09-27", "close": 8250.9076, "volume": null}, {"date": "2021-09-28", "close": 8250.9076, "volume": null}, {"date": "2021-09-29", "close": 8250.9076, "volume": null}, {"date": "2021-09-30", "close": 8250.9076, "volume": null}, {"date": "2021-10-01", "close": 8250.9076, "volume": null}, {"date": "2021-10-04", "close": 8250.9076, "volume": null}, {"date": "2021-10-05", "close": 8250.9076, "volume": null}, {"date": "2021-10-06", "close": 10066.1073, "volume": 1.0}, {"date": "2021-10-07", "close": 10066.1073, "volume": null}, {"date": "2021-10-08", "close": 10099.1109, "volume": null}, {"date": "2021-10-11", "close": 9241.0165, "volume": null}, {"date": "2021-10-12", "close": 9241.0165, "volume": null}, {"date": "2021-10-13", "close": 9241.0165, "volume": null}, {"date": "2021-10-14", "close": 9241.0165, "volume": null}, {"date": "2021-10-15", "close": 9241.0165, "volume": null}, {"date": "2021-10-18", "close": 9241.0165, "volume": null}, {"date": "2021-10-19", "close": 8250.9076, "volume": null}, {"date": "2021-10-20", "close": 9241.0165, "volume": null}, {"date": "2021-10-21", "close": 9241.0165, "volume": null}, {"date": "2021-10-22", "close": 9208.0129, "volume": null}, {"date": "2021-10-25", "close": 11386.2525, "volume": 2.0}, {"date": "2021-10-26", "close": 10561.1617, "volume": null}, {"date": "2021-10-27", "close": 9075.9983, "volume": null}, {"date": "2021-10-28", "close": 9901.0891, "volume": null}, {"date": "2021-10-29", "close": 10231.1254, "volume": 1.0}, {"date": "2021-11-01", "close": 10231.1254, "volume": null}, {"date": "2021-11-02", "close": 9109.002, "volume": null}, {"date": "2021-11-03", "close": 9109.002, "volume": null}, {"date": "2021-11-04", "close": 9109.002, "volume": null}, {"date": "2021-11-05", "close": 9109.002, "volume": null}, {"date": "2021-11-08", "close": 9109.002, "volume": null}, {"date": "2021-11-09", "close": 9109.002, "volume": null}, {"date": "2021-11-10", "close": 9109.002, "volume": null}, {"date": "2021-11-11", "close": 9818.58, "volume": 1.0}, {"date": "2021-11-12", "close": 9488.5437, "volume": 1.0}, {"date": "2021-11-15", "close": 9075.9983, "volume": null}, {"date": "2021-11-16", "close": 9075.9983, "volume": null}, {"date": "2021-11-17", "close": 10528.1581, "volume": 3.0}, {"date": "2021-11-18", "close": 9571.0528, "volume": null}, {"date": "2021-11-19", "close": 8415.9257, "volume": 1.0}, {"date": "2021-11-22", "close": 8580.9439, "volume": 1.0}, {"date": "2021-11-23", "close": 8745.962, "volume": null}, {"date": "2021-11-24", "close": 8745.962, "volume": null}, {"date": "2021-11-26", "close": 8745.962, "volume": null}, {"date": "2021-11-29", "close": 9241.0165, "volume": null}, {"date": "2021-11-30", "close": 10066.1073, "volume": null}, {"date": "2021-12-01", "close": 10231.1254, "volume": 1.0}, {"date": "2021-12-02", "close": 10231.1254, "volume": null}, {"date": "2021-12-03", "close": 10231.1254, "volume": null}, {"date": "2021-12-06", "close": 9092.5002, "volume": 1.0}, {"date": "2021-12-07", "close": 10066.1073, "volume": 1.0}, {"date": "2021-12-08", "close": 10066.1073, "volume": null}, {"date": "2021-12-09", "close": 9009.9911, "volume": null}, {"date": "2021-12-10", "close": 9009.9911, "volume": null}, {"date": "2021-12-13", "close": 9009.9911, "volume": null}, {"date": "2021-12-14", "close": 9571.0528, "volume": null}, {"date": "2021-12-15", "close": 8250.9076, "volume": 1.0}, {"date": "2021-12-16", "close": 10198.1218, "volume": 2.0}, {"date": "2021-12-17", "close": 10198.1218, "volume": null}, {"date": "2021-12-20", "close": 9901.0891, "volume": null}, {"date": "2021-12-21", "close": 9967.0964, "volume": 1.0}, {"date": "2021-12-22", "close": 9967.0964, "volume": null}, {"date": "2021-12-23", "close": 8547.9403, "volume": null}, {"date": "2021-12-27", "close": 8869.7257, "volume": null}, {"date": "2021-12-28", "close": 8415.9257, "volume": 1.0}, {"date": "2021-12-29", "close": 9802.0782, "volume": null}, {"date": "2021-12-30", "close": 9802.0782, "volume": null}, {"date": "2021-12-31", "close": 9802.0782, "volume": null}, {"date": "2022-01-03", "close": 7953.8749, "volume": null}, {"date": "2022-01-04", "close": 7755.8531, "volume": 3.0}, {"date": "2022-01-05", "close": 7755.8531, "volume": null}, {"date": "2022-01-06", "close": 8580.9439, "volume": null}, {"date": "2022-01-07", "close": 8580.9439, "volume": null}, {"date": "2022-01-10", "close": 8250.9076, "volume": 3.0}, {"date": "2022-01-11", "close": 7755.8531, "volume": null}, {"date": "2022-01-12", "close": 7755.8531, "volume": null}, {"date": "2022-01-13", "close": 7920.8713, "volume": null}, {"date": "2022-01-14", "close": 7920.8713, "volume": null}, {"date": "2022-01-18", "close": 7920.8713, "volume": null}, {"date": "2022-01-19", "close": 7920.8713, "volume": 1.0}, {"date": "2022-01-20", "close": 7920.8713, "volume": null}, {"date": "2022-01-21", "close": 7920.8713, "volume": null}, {"date": "2022-01-24", "close": 8085.8894, "volume": 1.0}, {"date": "2022-01-25", "close": 8250.9076, "volume": 1.0}, {"date": "2022-01-26", "close": 8250.9076, "volume": null}, {"date": "2022-01-27", "close": 8250.9076, "volume": null}, {"date": "2022-01-28", "close": 7920.8713, "volume": null}, {"date": "2022-01-31", "close": 7178.2896, "volume": 1.0}, {"date": "2022-02-01", "close": 7178.2896, "volume": null}, {"date": "2022-02-02", "close": 7178.2896, "volume": null}, {"date": "2022-02-03", "close": 7178.2896, "volume": null}, {"date": "2022-02-04", "close": 7178.2896, "volume": null}, {"date": "2022-02-07", "close": 7178.2896, "volume": null}, {"date": "2022-02-08", "close": 7178.2896, "volume": null}, {"date": "2022-02-09", "close": 7178.2896, "volume": null}, {"date": "2022-02-10", "close": 7178.2896, "volume": null}, {"date": "2022-02-11", "close": 7178.2896, "volume": null}, {"date": "2022-02-14", "close": 7178.2896, "volume": null}, {"date": "2022-02-15", "close": 7178.2896, "volume": null}, {"date": "2022-02-16", "close": 9075.9983, "volume": null}, {"date": "2022-02-17", "close": 9538.0492, "volume": 2.0}, {"date": "2022-02-18", "close": 9901.0891, "volume": 1.0}, {"date": "2022-02-22", "close": 10693.1762, "volume": 1.0}, {"date": "2022-02-23", "close": 10726.1799, "volume": null}, {"date": "2022-02-24", "close": 7591.165, "volume": 1.0}, {"date": "2022-02-25", "close": 7591.165, "volume": null}, {"date": "2022-02-28", "close": 7590.835, "volume": null}, {"date": "2022-03-01", "close": 7590.835, "volume": null}, {"date": "2022-03-02", "close": 7590.835, "volume": null}, {"date": "2022-03-03", "close": 7590.835, "volume": null}, {"date": "2022-03-04", "close": 7590.835, "volume": null}, {"date": "2022-03-07", "close": 7755.8531, "volume": null}, {"date": "2022-03-08", "close": 7755.8531, "volume": null}, {"date": "2022-03-09", "close": 9241.0165, "volume": null}, {"date": "2022-03-10", "close": 8910.9802, "volume": null}, {"date": "2022-03-11", "close": 10363.1399, "volume": null}, {"date": "2022-03-14", "close": 10363.1399, "volume": null}, {"date": "2022-03-15", "close": 10363.1399, "volume": null}, {"date": "2022-03-16", "close": 9868.0855, "volume": null}, {"date": "2022-03-17", "close": 9868.0855, "volume": null}, {"date": "2022-03-18", "close": 7623.8386, "volume": null}, {"date": "2022-03-21", "close": 7590.835, "volume": null}, {"date": "2022-03-22", "close": 7475.3223, "volume": 1.0}, {"date": "2022-03-23", "close": 7475.3223, "volume": null}, {"date": "2022-03-24", "close": 7574.3332, "volume": null}, {"date": "2022-03-25", "close": 7574.3332, "volume": null}, {"date": "2022-03-28", "close": 7656.8422, "volume": null}, {"date": "2022-03-29", "close": 8250.9076, "volume": 2.0}, {"date": "2022-03-30", "close": 8250.9076, "volume": null}, {"date": "2022-03-31", "close": 8250.9076, "volume": null}, {"date": "2022-04-01", "close": 8250.9076, "volume": null}, {"date": "2022-04-04", "close": 8250.9076, "volume": null}, {"date": "2022-04-05", "close": 8943.9838, "volume": 1.0}, {"date": "2022-04-06", "close": 8547.9403, "volume": null}, {"date": "2022-04-07", "close": 8184.9003, "volume": null}, {"date": "2022-04-08", "close": 8184.9003, "volume": null}, {"date": "2022-04-11", "close": 8877.9766, "volume": 1.0}, {"date": "2022-04-12", "close": 8250.9076, "volume": 1.0}, {"date": "2022-04-13", "close": 8481.933, "volume": null}, {"date": "2022-04-14", "close": 7920.5413, "volume": null}, {"date": "2022-04-18", "close": 7920.5413, "volume": null}, {"date": "2022-04-19", "close": 8184.9003, "volume": null}, {"date": "2022-04-20", "close": 7920.8713, "volume": null}, {"date": "2022-04-21", "close": 7920.8713, "volume": 1.0}, {"date": "2022-04-22", "close": 7194.7914, "volume": null}, {"date": "2022-04-25", "close": 7194.7914, "volume": 1.0}, {"date": "2022-04-26", "close": 8224.5047, "volume": 1.0}, {"date": "2022-04-27", "close": 9802.0782, "volume": 1.0}, {"date": "2022-04-28", "close": 9653.4653, "volume": null}, {"date": "2022-04-29", "close": 7700.7701, "volume": 1.0}, {"date": "2022-05-02", "close": 7700.7701, "volume": null}, {"date": "2022-05-03", "close": 7700.7701, "volume": null}, {"date": "2022-05-04", "close": 8800.8801, "volume": null}, {"date": "2022-05-05", "close": 8800.8801, "volume": null}, {"date": "2022-05-06", "close": 6600.6601, "volume": 1.0}, {"date": "2022-05-09", "close": 5500.5501, "volume": null}, {"date": "2022-05-10", "close": 5500.5501, "volume": null}, {"date": "2022-05-11", "close": 3850.385, "volume": null}, {"date": "2022-05-12", "close": 4950.495, "volume": 1.0}, {"date": "2022-05-13", "close": 4510.451, "volume": 4.0}, {"date": "2022-05-16", "close": 2200.22, "volume": 438.0}, {"date": "2022-05-17", "close": 1686.0286, "volume": 386.0}, {"date": "2022-05-18", "close": 1452.1452, "volume": 483.0}, {"date": "2022-05-19", "close": 1309.1309, "volume": 278.0}, {"date": "2022-05-20", "close": 1276.1276, "volume": 163.0}, {"date": "2022-05-23", "close": 1430.033, "volume": 157.0}, {"date": "2022-05-24", "close": 1210.121, "volume": 153.0}, {"date": "2022-05-25", "close": 1320.132, "volume": 109.0}, {"date": "2022-05-26", "close": 1270.6271, "volume": 173.0}, {"date": "2022-05-27", "close": 1188.1188, "volume": 96.0}, {"date": "2022-05-31", "close": 1199.1199, "volume": 47.0}, {"date": "2022-06-01", "close": 1166.1166, "volume": 52.0}, {"date": "2022-06-02", "close": 1188.1188, "volume": 1702.0}, {"date": "2022-06-03", "close": 1122.1122, "volume": 219.0}, {"date": "2022-06-06", "close": 1012.1012, "volume": 165.0}, {"date": "2022-06-07", "close": 968.0968, "volume": 31.0}, {"date": "2022-06-08", "close": 1023.2123, "volume": 84.0}, {"date": "2022-06-09", "close": 990.099, "volume": 42.0}, {"date": "2022-06-10", "close": 1028.3817, "volume": 41.0}, {"date": "2022-06-13", "close": 935.0935, "volume": 21.0}, {"date": "2022-06-14", "close": 1006.2706, "volume": 58.0}, {"date": "2022-06-15", "close": 976.6238, "volume": 60.0}, {"date": "2022-06-16", "close": 1001.1001, "volume": 14.0}, {"date": "2022-06-17", "close": 963.0363, "volume": 14.0}, {"date": "2022-06-21", "close": 1045.1045, "volume": 9.0}, {"date": "2022-06-22", "close": 1045.1045, "volume": 8.0}, {"date": "2022-06-23", "close": 1012.2112, "volume": 20.0}, {"date": "2022-06-24", "close": 1024.8625, "volume": 620.0}, {"date": "2022-06-27", "close": 968.0968, "volume": 71.0}, {"date": "2022-06-28", "close": 973.8174, "volume": 15.0}, {"date": "2022-06-29", "close": 1000.879, "volume": 21.0}, {"date": "2022-06-30", "close": 1089.3289, "volume": 182.0}, {"date": "2022-07-01", "close": 1188.1188, "volume": 245.0}, {"date": "2022-07-05", "close": 1144.1144, "volume": 35.0}, {"date": "2022-07-06", "close": 1084.5985, "volume": 29.0}, {"date": "2022-07-07", "close": 1092.5193, "volume": 11.0}, {"date": "2022-07-08", "close": 1113.8614, "volume": 75.0}, {"date": "2022-07-11", "close": 1100.11, "volume": 7.0}, {"date": "2022-07-12", "close": 1067.2167, "volume": 6.0}, {"date": "2022-07-13", "close": 1100.11, "volume": 177.0}, {"date": "2022-07-14", "close": 1001.1001, "volume": 105.0}, {"date": "2022-07-15", "close": 1055.4455, "volume": 24.0}, {"date": "2022-07-18", "close": 1022.2222, "volume": 13.0}, {"date": "2022-07-19", "close": 990.099, "volume": 42.0}, {"date": "2022-07-20", "close": 1034.1034, "volume": 46.0}, {"date": "2022-07-21", "close": 1034.1034, "volume": 23.0}, {"date": "2022-07-22", "close": 1011.8812, "volume": 9.0}, {"date": "2022-07-25", "close": 1034.1034, "volume": 8.0}, {"date": "2022-07-26", "close": 1023.1023, "volume": 228.0}, {"date": "2022-07-27", "close": 1023.8735, "volume": 13.0}, {"date": "2022-07-28", "close": 1081.8482, "volume": 32.0}, {"date": "2022-07-29", "close": 1045.1045, "volume": 10.0}, {"date": "2022-08-01", "close": 1023.1023, "volume": 10.0}, {"date": "2022-08-02", "close": 1067.1067, "volume": 67.0}, {"date": "2022-08-03", "close": 1111.2211, "volume": 59.0}, {"date": "2022-08-04", "close": 1331.1331, "volume": 1135.0}, {"date": "2022-08-05", "close": 1254.1254, "volume": 1721.0}, {"date": "2022-08-08", "close": 1573.1573, "volume": 2259.0}, {"date": "2022-08-09", "close": 1694.1694, "volume": 835.0}, {"date": "2022-08-10", "close": 1540.154, "volume": 394.0}, {"date": "2022-08-11", "close": 1449.505, "volume": 322.0}, {"date": "2022-08-12", "close": 1298.1298, "volume": 159.0}, {"date": "2022-08-15", "close": 1287.1287, "volume": 84.0}, {"date": "2022-08-16", "close": 1320.022, "volume": 79.0}, {"date": "2022-08-17", "close": 1298.1298, "volume": 57.0}, {"date": "2022-08-18", "close": 1331.1331, "volume": 121.0}, {"date": "2022-08-19", "close": 1265.1265, "volume": 77.0}, {"date": "2022-08-22", "close": 1243.2343, "volume": 28.0}, {"date": "2022-08-23", "close": 1221.1221, "volume": 44.0}, {"date": "2022-08-24", "close": 1188.1188, "volume": 53.0}, {"date": "2022-08-25", "close": 1243.6744, "volume": 79.0}, {"date": "2022-08-26", "close": 1232.1232, "volume": 18.0}, {"date": "2022-08-29", "close": 1160.6161, "volume": 39.0}, {"date": "2022-08-30", "close": 1181.0781, "volume": 17.0}, {"date": "2022-08-31", "close": 1232.1232, "volume": 40.0}, {"date": "2022-09-01", "close": 1111.1111, "volume": 97.0}, {"date": "2022-09-02", "close": 1144.1144, "volume": 37.0}, {"date": "2022-09-06", "close": 1094.2794, "volume": 72.0}, {"date": "2022-09-07", "close": 1075.1375, "volume": 22.0}, {"date": "2022-09-08", "close": 1050.275, "volume": 30.0}, {"date": "2022-09-09", "close": 1089.549, "volume": 271.0}, {"date": "2022-09-12", "close": 1094.8295, "volume": 30.0}, {"date": "2022-09-13", "close": 1110.451, "volume": 182.0}, {"date": "2022-09-14", "close": 1100.11, "volume": 97.0}, {"date": "2022-09-15", "close": 1100.11, "volume": 109.0}, {"date": "2022-09-16", "close": 1023.1023, "volume": 72.0}, {"date": "2022-09-19", "close": 1001.1001, "volume": 90.0}, {"date": "2022-09-20", "close": 3333.3333, "volume": 20314.0}, {"date": "2022-09-21", "close": 2629.2629, "volume": 30929.0}, {"date": "2022-09-22", "close": 1903.1903, "volume": 6198.0}, {"date": "2022-09-23", "close": 1705.1705, "volume": 1731.0}, {"date": "2022-09-26", "close": 1595.1595, "volume": 823.0}, {"date": "2022-09-27", "close": 1485.1485, "volume": 330.0}, {"date": "2022-09-28", "close": 2717.2717, "volume": 39300.0}, {"date": "2022-09-29", "close": 2123.2123, "volume": 2517.0}, {"date": "2022-09-30", "close": 2948.2948, "volume": 24998.0}, {"date": "2022-10-03", "close": 3366.3366, "volume": 27714.0}, {"date": "2022-10-04", "close": 3201.3201, "volume": 8234.0}, {"date": "2022-10-05", "close": 3069.3069, "volume": 1390.0}, {"date": "2022-10-06", "close": 3014.3014, "volume": 3014.0}, {"date": "2022-10-07", "close": 2739.2739, "volume": 586.0}, {"date": "2022-10-10", "close": 3102.3102, "volume": 25640.0}, {"date": "2022-10-11", "close": 2772.2772, "volume": 1200.0}, {"date": "2022-10-12", "close": 2816.2816, "volume": 1212.0}, {"date": "2022-10-13", "close": 3355.3355, "volume": 3304.0}, {"date": "2022-10-14", "close": 3300.33, "volume": 1124.0}, {"date": "2022-10-17", "close": 2849.2849, "volume": 4673.0}, {"date": "2022-10-18", "close": 2926.2926, "volume": 645.0}, {"date": "2022-10-19", "close": 3333.3333, "volume": 25884.0}, {"date": "2022-10-20", "close": 3828.3828, "volume": 4914.0}, {"date": "2022-10-21", "close": 3542.3542, "volume": 2488.0}, {"date": "2022-10-24", "close": 4290.429, "volume": 4849.0}, {"date": "2022-10-25", "close": 4301.4301, "volume": 6859.0}, {"date": "2022-10-26", "close": 4257.4257, "volume": 2559.0}, {"date": "2022-10-27", "close": 4378.4378, "volume": 1017.0}, {"date": "2022-10-28", "close": 3641.3641, "volume": 1290.0}, {"date": "2022-10-31", "close": 3322.3322, "volume": 1073.0}, {"date": "2022-11-01", "close": 3146.3146, "volume": 332.0}, {"date": "2022-11-02", "close": 3113.3113, "volume": 434.0}, {"date": "2022-11-03", "close": 2695.2695, "volume": 1011.0}, {"date": "2022-11-04", "close": 2387.2387, "volume": 587.0}, {"date": "2022-11-07", "close": 2288.2288, "volume": 668.0}, {"date": "2022-11-08", "close": 2442.2442, "volume": 670.0}, {"date": "2022-11-09", "close": 2216.7217, "volume": 792.0}, {"date": "2022-11-10", "close": 2629.2629, "volume": 869.0}, {"date": "2022-11-11", "close": 2310.231, "volume": 640.0}, {"date": "2022-11-14", "close": 1650.165, "volume": 1579.0}, {"date": "2022-11-15", "close": 1628.1628, "volume": 993.0}, {"date": "2022-11-16", "close": 1595.1595, "volume": 825.0}, {"date": "2022-11-17", "close": 1342.1342, "volume": 1313.0}, {"date": "2022-11-18", "close": 1331.1331, "volume": 389.0}, {"date": "2022-11-21", "close": 1430.143, "volume": 1942.0}, {"date": "2022-11-22", "close": 1254.1254, "volume": 999.0}, {"date": "2022-11-23", "close": 1276.1276, "volume": 602.0}, {"date": "2022-11-25", "close": 1325.6326, "volume": 289.0}, {"date": "2022-11-28", "close": 1313.5314, "volume": 468.0}, {"date": "2022-11-29", "close": 1265.1265, "volume": 545.0}, {"date": "2022-11-30", "close": 1331.1331, "volume": 614.0}, {"date": "2022-12-01", "close": 1155.1155, "volume": 2565.0}, {"date": "2022-12-02", "close": 1144.1144, "volume": 849.0}, {"date": "2022-12-05", "close": 1031.2431, "volume": 1624.0}, {"date": "2022-12-06", "close": 983.1683, "volume": 453.0}, {"date": "2022-12-07", "close": 994.4994, "volume": 362.0}, {"date": "2022-12-08", "close": 1232.1232, "volume": 3600.0}, {"date": "2022-12-09", "close": 1100.11, "volume": 833.0}, {"date": "2022-12-12", "close": 1111.1111, "volume": 565.0}, {"date": "2022-12-13", "close": 1088.8889, "volume": 368.0}, {"date": "2022-12-14", "close": 1079.4279, "volume": 202.0}, {"date": "2022-12-15", "close": 1056.1056, "volume": 239.0}, {"date": "2022-12-16", "close": 1003.4103, "volume": 409.0}, {"date": "2022-12-19", "close": 864.9065, "volume": 634.0}, {"date": "2022-12-20", "close": 814.1914, "volume": 437.0}, {"date": "2022-12-21", "close": 819.582, "volume": 687.0}, {"date": "2022-12-22", "close": 930.363, "volume": 476.0}, {"date": "2022-12-23", "close": 923.7624, "volume": 221.0}, {"date": "2022-12-27", "close": 955.5556, "volume": 215.0}, {"date": "2022-12-28", "close": 1034.1034, "volume": 201.0}, {"date": "2022-12-29", "close": 1044.8845, "volume": 153.0}, {"date": "2022-12-30", "close": 1044.9934, "volume": 102.0}, {"date": "2023-01-03", "close": 1033.9923, "volume": 107.0}, {"date": "2023-01-04", "close": 1005.6106, "volume": 79.0}, {"date": "2023-01-05", "close": 987.8988, "volume": 203.0}, {"date": "2023-01-06", "close": 1008.8009, "volume": 367.0}, {"date": "2023-01-09", "close": 957.2057, "volume": 255.0}, {"date": "2023-01-10", "close": 998.6238, "volume": 289.0}, {"date": "2023-01-11", "close": 1022.6183, "volume": 274.0}, {"date": "2023-01-12", "close": 1166.1166, "volume": 1212.0}, {"date": "2023-01-13", "close": 1188.1188, "volume": 428.0}, {"date": "2023-01-17", "close": 1138.6139, "volume": 334.0}, {"date": "2023-01-18", "close": 1175.7976, "volume": 275.0}, {"date": "2023-01-19", "close": 1463.1463, "volume": 1982.0}, {"date": "2023-01-20", "close": 1287.1287, "volume": 719.0}, {"date": "2023-01-23", "close": 1331.1331, "volume": 302.0}, {"date": "2023-01-24", "close": 1270.6271, "volume": 367.0}, {"date": "2023-01-25", "close": 1331.1331, "volume": 445.0}, {"date": "2023-01-26", "close": 1309.1309, "volume": 272.0}, {"date": "2023-01-27", "close": 1277.6678, "volume": 228.0}, {"date": "2023-01-30", "close": 1221.1221, "volume": 244.0}, {"date": "2023-01-31", "close": 1980.198, "volume": 29104.0}, {"date": "2023-02-01", "close": 2035.2035, "volume": 3501.0}, {"date": "2023-02-02", "close": 2068.2068, "volume": 2410.0}, {"date": "2023-02-03", "close": 2068.2068, "volume": 833.0}, {"date": "2023-02-06", "close": 1914.1914, "volume": 758.0}, {"date": "2023-02-07", "close": 2079.2079, "volume": 705.0}, {"date": "2023-02-08", "close": 2222.2222, "volume": 904.0}, {"date": "2023-02-09", "close": 2420.242, "volume": 2114.0}, {"date": "2023-02-10", "close": 2288.2288, "volume": 704.0}, {"date": "2023-02-13", "close": 2431.2431, "volume": 367.0}, {"date": "2023-02-14", "close": 2673.2673, "volume": 690.0}, {"date": "2023-02-15", "close": 2959.2959, "volume": 692.0}, {"date": "2023-02-16", "close": 3278.3278, "volume": 2211.0}, {"date": "2023-02-17", "close": 3223.3223, "volume": 1902.0}, {"date": "2023-02-21", "close": 2695.2695, "volume": 1488.0}, {"date": "2023-02-22", "close": 2552.2552, "volume": 718.0}, {"date": "2023-02-23", "close": 2288.2288, "volume": 940.0}, {"date": "2023-02-24", "close": 2194.7195, "volume": 503.0}, {"date": "2023-02-27", "close": 2068.2068, "volume": 933.0}, {"date": "2023-02-28", "close": 1837.1837, "volume": 573.0}, {"date": "2023-03-01", "close": 1870.187, "volume": 466.0}, {"date": "2023-03-02", "close": 1826.1826, "volume": 265.0}, {"date": "2023-03-03", "close": 1947.1947, "volume": 452.0}, {"date": "2023-03-06", "close": 2376.2376, "volume": 1085.0}, {"date": "2023-03-07", "close": 2387.2387, "volume": 749.0}, {"date": "2023-03-08", "close": 2310.231, "volume": 292.0}, {"date": "2023-03-09", "close": 2101.2101, "volume": 414.0}, {"date": "2023-03-10", "close": 2178.2178, "volume": 283.0}, {"date": "2023-03-13", "close": 2387.2387, "volume": 375.0}, {"date": "2023-03-14", "close": 2172.7173, "volume": 367.0}, {"date": "2023-03-15", "close": 2277.2277, "volume": 278.0}, {"date": "2023-03-16", "close": 2178.2178, "volume": 181.0}, {"date": "2023-03-17", "close": 2277.2277, "volume": 333.0}, {"date": "2023-03-20", "close": 2090.209, "volume": 222.0}, {"date": "2023-03-21", "close": 2387.2387, "volume": 387.0}, {"date": "2023-03-22", "close": 2354.2354, "volume": 203.0}, {"date": "2023-03-23", "close": 2464.2464, "volume": 198.0}, {"date": "2023-03-24", "close": 2475.2475, "volume": 828.0}, {"date": "2023-03-27", "close": 2530.253, "volume": 171.0}, {"date": "2023-03-28", "close": 2596.2596, "volume": 336.0}, {"date": "2023-03-29", "close": 2684.2684, "volume": 219.0}, {"date": "2023-03-30", "close": 2618.2618, "volume": 221.0}, {"date": "2023-03-31", "close": 2442.2442, "volume": 387.0}, {"date": "2023-04-03", "close": 2387.2387, "volume": 114.0}, {"date": "2023-04-04", "close": 2321.2321, "volume": 154.0}, {"date": "2023-04-05", "close": 2222.2222, "volume": 327.0}, {"date": "2023-04-06", "close": 2170.187, "volume": 120.0}, {"date": "2023-04-10", "close": 2189.2189, "volume": 137.0}, {"date": "2023-04-11", "close": 2101.2101, "volume": 137.0}, {"date": "2023-04-12", "close": 2046.2046, "volume": 159.0}, {"date": "2023-04-13", "close": 1914.1914, "volume": 319.0}, {"date": "2023-04-14", "close": 1815.1815, "volume": 309.0}, {"date": "2023-04-17", "close": 1622.6623, "volume": 485.0}, {"date": "2023-04-18", "close": 1727.1727, "volume": 183.0}, {"date": "2023-04-19", "close": 1914.1914, "volume": 322.0}, {"date": "2023-04-20", "close": 1980.198, "volume": 334.0}, {"date": "2023-04-21", "close": 1991.1991, "volume": 83.0}, {"date": "2023-04-24", "close": 1936.1936, "volume": 144.0}, {"date": "2023-04-25", "close": 1859.1859, "volume": 86.0}, {"date": "2023-04-26", "close": 2200.22, "volume": 2864.0}, {"date": "2023-04-27", "close": 2280.9681, "volume": 305.0}, {"date": "2023-04-28", "close": 2299.2299, "volume": 98.0}, {"date": "2023-05-01", "close": 2321.2321, "volume": 173.0}, {"date": "2023-05-02", "close": 2387.2387, "volume": 226.0}, {"date": "2023-05-03", "close": 2464.2464, "volume": 265.0}, {"date": "2023-05-04", "close": 2321.2321, "volume": 222.0}, {"date": "2023-05-05", "close": 2365.2365, "volume": 92.0}, {"date": "2023-05-08", "close": 2233.2233, "volume": 203.0}, {"date": "2023-05-09", "close": 2288.2288, "volume": 87.0}, {"date": "2023-05-10", "close": 2244.2244, "volume": 87.0}, {"date": "2023-05-11", "close": 2178.2178, "volume": 615.0}, {"date": "2023-05-12", "close": 2266.2266, "volume": 81.0}, {"date": "2023-05-15", "close": 2332.2332, "volume": 178.0}, {"date": "2023-05-16", "close": 2167.2167, "volume": 166.0}, {"date": "2023-05-17", "close": 2222.2222, "volume": 223.0}, {"date": "2023-05-18", "close": 2024.2024, "volume": 468.0}, {"date": "2023-05-19", "close": 1958.1958, "volume": 189.0}, {"date": "2023-05-22", "close": 2002.2002, "volume": 197.0}, {"date": "2023-05-23", "close": 1947.1947, "volume": 138.0}, {"date": "2023-05-24", "close": 1890.5391, "volume": 111.0}, {"date": "2023-05-25", "close": 1782.1782, "volume": 213.0}, {"date": "2023-05-26", "close": 1870.187, "volume": 231.0}, {"date": "2023-05-30", "close": 1793.1793, "volume": 137.0}, {"date": "2023-05-31", "close": 1826.1826, "volume": 116.0}, {"date": "2023-06-01", "close": 1903.1903, "volume": 82.0}, {"date": "2023-06-02", "close": 1903.3003, "volume": 110.0}, {"date": "2023-06-05", "close": 1969.1969, "volume": 92.0}, {"date": "2023-06-06", "close": 2035.2035, "volume": 84.0}, {"date": "2023-06-07", "close": 2002.2002, "volume": 76.0}, {"date": "2023-06-08", "close": 2002.2002, "volume": 208.0}, {"date": "2023-06-09", "close": 2013.2013, "volume": 50.0}, {"date": "2023-06-12", "close": 2024.2024, "volume": 75.0}, {"date": "2023-06-13", "close": 1991.1991, "volume": 63.0}, {"date": "2023-06-14", "close": 1936.1936, "volume": 142.0}, {"date": "2023-06-15", "close": 1859.1859, "volume": 88.0}, {"date": "2023-06-16", "close": 1848.1848, "volume": 263.0}, {"date": "2023-06-20", "close": 1837.1837, "volume": 36.0}, {"date": "2023-06-21", "close": 1826.1826, "volume": 67.0}, {"date": "2023-06-22", "close": 1870.187, "volume": 116.0}, {"date": "2023-06-23", "close": 1870.187, "volume": 243.0}, {"date": "2023-06-26", "close": 1859.1859, "volume": 103.0}, {"date": "2023-06-27", "close": 1936.1936, "volume": 42.0}, {"date": "2023-06-28", "close": 1892.1892, "volume": 51.0}, {"date": "2023-06-29", "close": 1881.1881, "volume": 20.0}, {"date": "2023-06-30", "close": 1870.187, "volume": 37.0}, {"date": "2023-07-03", "close": 1826.2926, "volume": 31.0}, {"date": "2023-07-05", "close": 1793.1793, "volume": 52.0}, {"date": "2023-07-06", "close": 1760.176, "volume": 76.0}, {"date": "2023-07-07", "close": 1815.1815, "volume": 24.0}, {"date": "2023-07-10", "close": 1793.1793, "volume": 28.0}, {"date": "2023-07-11", "close": 1760.176, "volume": 43.0}, {"date": "2023-07-12", "close": 1760.176, "volume": 80.0}, {"date": "2023-07-13", "close": 1771.1771, "volume": 108.0}, {"date": "2023-07-14", "close": 1771.1771, "volume": 44.0}, {"date": "2023-07-17", "close": 1782.1782, "volume": 17.0}, {"date": "2023-07-18", "close": 1749.1749, "volume": 47.0}, {"date": "2023-07-19", "close": 1804.1804, "volume": 101.0}, {"date": "2023-07-20", "close": 1793.1793, "volume": 45.0}, {"date": "2023-07-21", "close": 1760.176, "volume": 49.0}, {"date": "2023-07-24", "close": 1738.1738, "volume": 68.0}, {"date": "2023-07-25", "close": 1573.1573, "volume": 184.0}, {"date": "2023-07-26", "close": 1507.1507, "volume": 226.0}, {"date": "2023-07-27", "close": 1463.1463, "volume": 162.0}, {"date": "2023-07-28", "close": 1496.1496, "volume": 24.0}, {"date": "2023-07-31", "close": 1672.1672, "volume": 153.0}, {"date": "2023-08-01", "close": 1749.1749, "volume": 97.0}, {"date": "2023-08-02", "close": 1782.1782, "volume": 61.0}, {"date": "2023-08-03", "close": 1749.1749, "volume": 98.0}, {"date": "2023-08-04", "close": 1683.1683, "volume": 44.0}, {"date": "2023-08-07", "close": 1705.1705, "volume": 28.0}, {"date": "2023-08-08", "close": 1639.1639, "volume": 91.0}, {"date": "2023-08-09", "close": 1661.1661, "volume": 31.0}, {"date": "2023-08-10", "close": 1705.1705, "volume": 50.0}, {"date": "2023-08-11", "close": 1727.1727, "volume": 29.0}, {"date": "2023-08-14", "close": 1837.1837, "volume": 70.0}, {"date": "2023-08-15", "close": 1957.4257, "volume": 145.0}, {"date": "2023-08-16", "close": 1881.1881, "volume": 60.0}, {"date": "2023-08-17", "close": 1705.1705, "volume": 82.0}, {"date": "2023-08-18", "close": 1672.1672, "volume": 79.0}, {"date": "2023-08-21", "close": 1661.1661, "volume": 47.0}, {"date": "2023-08-22", "close": 1606.1606, "volume": 33.0}, {"date": "2023-08-23", "close": 1617.1617, "volume": 80.0}, {"date": "2023-08-24", "close": 1606.1606, "volume": 62.0}, {"date": "2023-08-25", "close": 1496.1496, "volume": 49.0}, {"date": "2023-08-28", "close": 1496.1496, "volume": 17.0}, {"date": "2023-08-29", "close": 1449.725, "volume": 156.0}, {"date": "2023-08-30", "close": 1485.1485, "volume": 57.0}, {"date": "2023-08-31", "close": 1485.1485, "volume": 33.0}, {"date": "2023-09-01", "close": 1529.1529, "volume": 32.0}, {"date": "2023-09-05", "close": 1562.1562, "volume": 16.0}, {"date": "2023-09-06", "close": 1540.154, "volume": 80.0}, {"date": "2023-09-07", "close": 1540.154, "volume": 42.0}, {"date": "2023-09-08", "close": 1540.154, "volume": 32.0}, {"date": "2023-09-11", "close": 1518.1518, "volume": 24.0}, {"date": "2023-09-12", "close": 1507.1507, "volume": 19.0}, {"date": "2023-09-13", "close": 1496.1496, "volume": 30.0}, {"date": "2023-09-14", "close": 1441.1441, "volume": 101.0}, {"date": "2023-09-15", "close": 1397.1397, "volume": 104.0}, {"date": "2023-09-18", "close": 1342.1342, "volume": 70.0}, {"date": "2023-09-19", "close": 1287.1287, "volume": 80.0}, {"date": "2023-09-20", "close": 1188.1188, "volume": 120.0}, {"date": "2023-09-21", "close": 1342.1342, "volume": 285.0}, {"date": "2023-09-22", "close": 1309.1309, "volume": 95.0}, {"date": "2023-09-25", "close": 1276.1276, "volume": 6.0}, {"date": "2023-09-26", "close": 1298.1298, "volume": 22.0}, {"date": "2023-09-27", "close": 1276.1276, "volume": 56.0}, {"date": "2023-09-28", "close": 1199.1199, "volume": 54.0}, {"date": "2023-09-29", "close": 1210.121, "volume": 61.0}, {"date": "2023-10-02", "close": 1122.1122, "volume": 680.0}, {"date": "2023-10-03", "close": 962.5963, "volume": 305.0}, {"date": "2023-10-04", "close": 946.0946, "volume": 81.0}, {"date": "2023-10-05", "close": 1046.6447, "volume": 107.0}, {"date": "2023-10-06", "close": 1045.1045, "volume": 48.0}, {"date": "2023-10-09", "close": 1051.9252, "volume": 38.0}, {"date": "2023-10-10", "close": 1034.1034, "volume": 31.0}, {"date": "2023-10-11", "close": 1001.2101, "volume": 14.0}, {"date": "2023-10-12", "close": 979.0979, "volume": 66.0}, {"date": "2023-10-13", "close": 957.0957, "volume": 23.0}, {"date": "2023-10-16", "close": 958.1958, "volume": 55.0}, {"date": "2023-10-17", "close": 907.7008, "volume": 36.0}, {"date": "2023-10-18", "close": 1013.2013, "volume": 273.0}, {"date": "2023-10-19", "close": 995.4895, "volume": 61.0}, {"date": "2023-10-20", "close": 869.0869, "volume": 81.0}, {"date": "2023-10-23", "close": 880.088, "volume": 44.0}, {"date": "2023-10-24", "close": 913.0913, "volume": 36.0}, {"date": "2023-10-25", "close": 911.9912, "volume": 38.0}, {"date": "2023-10-26", "close": 913.0913, "volume": 28.0}, {"date": "2023-10-27", "close": 880.198, "volume": 10.0}, {"date": "2023-10-30", "close": 882.2882, "volume": 44.0}, {"date": "2023-10-31", "close": 869.0869, "volume": 23.0}, {"date": "2023-11-01", "close": 864.0264, "volume": 73.0}, {"date": "2023-11-02", "close": 857.8658, "volume": 70.0}, {"date": "2023-11-03", "close": 844.5545, "volume": 32.0}, {"date": "2023-11-06", "close": 836.4136, "volume": 29.0}, {"date": "2023-11-07", "close": 848.0748, "volume": 59.0}, {"date": "2023-11-08", "close": 825.0825, "volume": 14.0}, {"date": "2023-11-09", "close": 556.5457, "volume": 426.0}, {"date": "2023-11-10", "close": 527.6128, "volume": 224.0}, {"date": "2023-11-13", "close": 548.9549, "volume": 58.0}, {"date": "2023-11-14", "close": 561.0561, "volume": 34.0}, {"date": "2023-11-15", "close": 602.8603, "volume": 42.0}, {"date": "2023-11-16", "close": 605.0605, "volume": 69.0}, {"date": "2023-11-17", "close": 608.9109, "volume": 36.0}, {"date": "2023-11-20", "close": 617.6018, "volume": 29.0}, {"date": "2023-11-21", "close": 605.0605, "volume": 47.0}, {"date": "2023-11-22", "close": 634.3234, "volume": 118.0}, {"date": "2023-11-24", "close": 658.9659, "volume": 137.0}, {"date": "2023-11-27", "close": 697.4697, "volume": 105.0}, {"date": "2023-11-28", "close": 779.758, "volume": 122.0}, {"date": "2023-11-29", "close": 824.9725, "volume": 74.0}, {"date": "2023-11-30", "close": 803.0803, "volume": 68.0}, {"date": "2023-12-01", "close": 748.0748, "volume": 108.0}, {"date": "2023-12-04", "close": 726.0726, "volume": 39.0}, {"date": "2023-12-05", "close": 704.0704, "volume": 27.0}, {"date": "2023-12-06", "close": 682.0682, "volume": 47.0}, {"date": "2023-12-07", "close": 676.5677, "volume": 18.0}, {"date": "2023-12-08", "close": 617.1617, "volume": 42.0}, {"date": "2023-12-11", "close": 606.1595, "volume": 28.0}, {"date": "2023-12-12", "close": 566.5567, "volume": 23.0}, {"date": "2023-12-13", "close": 583.0583, "volume": 67.0}, {"date": "2023-12-14", "close": 571.9472, "volume": 53.0}, {"date": "2023-12-15", "close": 550.055, "volume": 78.0}, {"date": "2023-12-18", "close": 514.1914, "volume": 89.0}, {"date": "2023-12-19", "close": 495.0495, "volume": 115.0}, {"date": "2023-12-20", "close": 506.0506, "volume": 47.0}, {"date": "2023-12-21", "close": 513.7514, "volume": 54.0}, {"date": "2023-12-22", "close": 567.6568, "volume": 90.0}, {"date": "2023-12-26", "close": 576.4576, "volume": 394.0}, {"date": "2023-12-27", "close": 582.9472, "volume": 113.0}, {"date": "2023-12-28", "close": 546.8647, "volume": 117.0}, {"date": "2023-12-29", "close": 495.9505, "volume": 132.0}, {"date": "2024-01-02", "close": 565.4565, "volume": 33.0}, {"date": "2024-01-03", "close": 549.945, "volume": 31.0}, {"date": "2024-01-04", "close": 548.9549, "volume": 16.0}, {"date": "2024-01-05", "close": 458.7448, "volume": 218.0}, {"date": "2024-01-08", "close": 440.154, "volume": 69.0}, {"date": "2024-01-09", "close": 495.0495, "volume": 70.0}, {"date": "2024-01-10", "close": 484.0484, "volume": 43.0}, {"date": "2024-01-11", "close": 462.0462, "volume": 47.0}, {"date": "2024-01-12", "close": 462.0462, "volume": 103.0}, {"date": "2024-01-16", "close": 445.7646, "volume": 15.0}, {"date": "2024-01-17", "close": 440.044, "volume": 36.0}, {"date": "2024-01-18", "close": 429.1529, "volume": 53.0}, {"date": "2024-01-19", "close": 427.7228, "volume": 42.0}, {"date": "2024-01-22", "close": 444.4444, "volume": 94.0}, {"date": "2024-01-23", "close": 429.0429, "volume": 75.0}, {"date": "2024-01-24", "close": 440.044, "volume": 28.0}, {"date": "2024-01-25", "close": 453.7954, "volume": 103.0}, {"date": "2024-01-26", "close": 461.9362, "volume": 19.0}, {"date": "2024-01-29", "close": 517.0517, "volume": 211.0}, {"date": "2024-01-30", "close": 669.967, "volume": 675.0}, {"date": "2024-01-31", "close": 654.5655, "volume": 144.0}, {"date": "2024-02-01", "close": 727.1727, "volume": 223.0}, {"date": "2024-02-02", "close": 803.0803, "volume": 184.0}, {"date": "2024-02-05", "close": 847.0847, "volume": 108.0}, {"date": "2024-02-06", "close": 771.3971, "volume": 56.0}, {"date": "2024-02-07", "close": 790.9791, "volume": 19.0}, {"date": "2024-02-08", "close": 770.077, "volume": 16.0}, {"date": "2024-02-09", "close": 759.0759, "volume": 80.0}, {"date": "2024-02-12", "close": 792.2992, "volume": 40.0}, {"date": "2024-02-13", "close": 785.4785, "volume": 26.0}, {"date": "2024-02-14", "close": 814.0814, "volume": 46.0}, {"date": "2024-02-15", "close": 770.5171, "volume": 21.0}, {"date": "2024-02-16", "close": 759.0759, "volume": 58.0}, {"date": "2024-02-20", "close": 770.077, "volume": 61.0}, {"date": "2024-02-21", "close": 737.0737, "volume": 37.0}, {"date": "2024-02-22", "close": 710.6711, "volume": 19.0}, {"date": "2024-02-23", "close": 704.0704, "volume": 28.0}, {"date": "2024-02-26", "close": 715.1815, "volume": 21.0}, {"date": "2024-02-27", "close": 698.3498, "volume": 25.0}, {"date": "2024-02-28", "close": 666.6667, "volume": 40.0}, {"date": "2024-02-29", "close": 683.8284, "volume": 28.0}, {"date": "2024-03-01", "close": 687.4587, "volume": 27.0}, {"date": "2024-03-04", "close": 682.0682, "volume": 18.0}, {"date": "2024-03-05", "close": 659.956, "volume": 18.0}, {"date": "2024-03-06", "close": 656.4917, "volume": 20.0}, {"date": "2024-03-07", "close": 652.0077, "volume": 56.0}, {"date": "2024-03-08", "close": 638.0638, "volume": 62.0}, {"date": "2024-03-11", "close": 626.6227, "volume": 68.0}, {"date": "2024-03-12", "close": 572.0572, "volume": 180.0}, {"date": "2024-03-13", "close": 574.4774, "volume": 78.0}, {"date": "2024-03-14", "close": 511.5512, "volume": 86.0}, {"date": "2024-03-15", "close": 496.1496, "volume": 70.0}, {"date": "2024-03-18", "close": 485.1485, "volume": 75.0}, {"date": "2024-03-19", "close": 440.044, "volume": 147.0}, {"date": "2024-03-20", "close": 462.0462, "volume": 40.0}, {"date": "2024-03-21", "close": 463.1463, "volume": 37.0}, {"date": "2024-03-22", "close": 441.1441, "volume": 59.0}, {"date": "2024-03-25", "close": 492.8493, "volume": 153.0}, {"date": "2024-03-26", "close": 471.6172, "volume": 40.0}, {"date": "2024-03-27", "close": 550.055, "volume": 926.0}, {"date": "2024-03-28", "close": 451.0451, "volume": 226.0}, {"date": "2024-04-01", "close": 352.2552, "volume": 647.0}, {"date": "2024-04-02", "close": 346.7547, "volume": 288.0}, {"date": "2024-04-03", "close": 345.3245, "volume": 109.0}, {"date": "2024-04-04", "close": 342.9043, "volume": 41.0}, {"date": "2024-04-05", "close": 361.4961, "volume": 66.0}, {"date": "2024-04-08", "close": 363.0363, "volume": 95.0}, {"date": "2024-04-09", "close": 397.1397, "volume": 132.0}, {"date": "2024-04-10", "close": 396.0396, "volume": 82.0}, {"date": "2024-04-11", "close": 385.0385, "volume": 86.0}, {"date": "2024-04-12", "close": 365.2365, "volume": 89.0}, {"date": "2024-04-15", "close": 332.5633, "volume": 73.0}, {"date": "2024-04-16", "close": 277.0627, "volume": 218.0}, {"date": "2024-04-17", "close": 275.4675, "volume": 130.0}, {"date": "2024-04-18", "close": 281.5182, "volume": 63.0}, {"date": "2024-04-19", "close": 286.4686, "volume": 73.0}, {"date": "2024-04-22", "close": 278.3278, "volume": 37.0}, {"date": "2024-04-23", "close": 284.2684, "volume": 213.0}, {"date": "2024-04-24", "close": 332.3432, "volume": 152.0}, {"date": "2024-04-25", "close": 319.0319, "volume": 24.0}, {"date": "2024-04-26", "close": 311.0011, "volume": 42.0}, {"date": "2024-04-29", "close": 338.1738, "volume": 60.0}, {"date": "2024-04-30", "close": 330.033, "volume": 33.0}, {"date": "2024-05-01", "close": 319.0319, "volume": 105.0}, {"date": "2024-05-02", "close": 318.9219, "volume": 51.0}, {"date": "2024-05-03", "close": 281.6282, "volume": 175.0}, {"date": "2024-05-06", "close": 266.0066, "volume": 73.0}, {"date": "2024-05-07", "close": 265.1265, "volume": 88.0}, {"date": "2024-05-08", "close": 253.5754, "volume": 77.0}, {"date": "2024-05-09", "close": 253.7954, "volume": 78.0}, {"date": "2024-05-10", "close": 254.7855, "volume": 33.0}, {"date": "2024-05-13", "close": 253.3553, "volume": 21.0}, {"date": "2024-05-14", "close": 257.3157, "volume": 40.0}, {"date": "2024-05-15", "close": 272.6073, "volume": 195.0}, {"date": "2024-05-16", "close": 297.1397, "volume": 90.0}, {"date": "2024-05-17", "close": 265.1265, "volume": 113.0}, {"date": "2024-05-20", "close": 244.4444, "volume": 169.0}, {"date": "2024-05-21", "close": 253.0253, "volume": 72.0}, {"date": "2024-05-22", "close": 236.5237, "volume": 172.0}, {"date": "2024-05-23", "close": 243.1243, "volume": 42.0}, {"date": "2024-05-24", "close": 247.5248, "volume": 85.0}, {"date": "2024-05-28", "close": 467.2167, "volume": 119112.0}, {"date": "2024-05-29", "close": 334.4334, "volume": 8258.0}, {"date": "2024-05-30", "close": 406.9307, "volume": 105182.0}, {"date": "2024-05-31", "close": 351.3751, "volume": 3686.0}, {"date": "2024-06-03", "close": 289.879, "volume": 2028.0}, {"date": "2024-06-04", "close": 506.0506, "volume": 243658.0}, {"date": "2024-06-05", "close": 361.8262, "volume": 10038.0}, {"date": "2024-06-06", "close": 354.2354, "volume": 4594.0}, {"date": "2024-06-07", "close": 341.0341, "volume": 2236.0}, {"date": "2024-06-10", "close": 308.9109, "volume": 1547.0}, {"date": "2024-06-11", "close": 285.0385, "volume": 1264.0}, {"date": "2024-06-12", "close": 274.3674, "volume": 1368.0}, {"date": "2024-06-13", "close": 245.7646, "volume": 1695.0}, {"date": "2024-06-14", "close": 244.6645, "volume": 1490.0}, {"date": "2024-06-17", "close": 218.2618, "volume": 1497.0}, {"date": "2024-06-18", "close": 226.5127, "volume": 1373.0}, {"date": "2024-06-20", "close": 218.1518, "volume": 1136.0}, {"date": "2024-06-21", "close": 194.2794, "volume": 1098.0}, {"date": "2024-06-24", "close": 189.2189, "volume": 16534.0}, {"date": "2024-06-25", "close": 165.0165, "volume": 4557.0}, {"date": "2024-06-26", "close": 152.9153, "volume": 3236.0}, {"date": "2024-06-27", "close": 167.2167, "volume": 59722.0}, {"date": "2024-06-28", "close": 161.4961, "volume": 3416.0}, {"date": "2024-07-01", "close": 165.0165, "volume": 2273.0}, {"date": "2024-07-02", "close": 160.066, "volume": 1988.0}, {"date": "2024-07-03", "close": 156.1056, "volume": 830.0}, {"date": "2024-07-05", "close": 164.7965, "volume": 1213.0}, {"date": "2024-07-08", "close": 165.0165, "volume": 1109.0}, {"date": "2024-07-09", "close": 164.9065, "volume": 821.0}, {"date": "2024-07-10", "close": 164.7965, "volume": 1030.0}, {"date": "2024-07-11", "close": 169.747, "volume": 2066.0}, {"date": "2024-07-12", "close": 191.7492, "volume": 2470.0}, {"date": "2024-07-15", "close": 182.6183, "volume": 1029.0}, {"date": "2024-07-16", "close": 170.6271, "volume": 628.0}, {"date": "2024-07-17", "close": 186.0286, "volume": 2960.0}, {"date": "2024-07-18", "close": 176.0176, "volume": 972.0}, {"date": "2024-07-19", "close": 167.2167, "volume": 1032.0}, {"date": "2024-07-22", "close": 172.0572, "volume": 2716.0}, {"date": "2024-07-23", "close": 166.3366, "volume": 653.0}, {"date": "2024-07-24", "close": 172.6073, "volume": 1007.0}, {"date": "2024-07-25", "close": 176.7877, "volume": 664.0}, {"date": "2024-07-26", "close": 171.7272, "volume": 448.0}, {"date": "2024-07-29", "close": 163.9164, "volume": 686.0}, {"date": "2024-07-30", "close": 155.2255, "volume": 384.0}, {"date": "2024-07-31", "close": 158.4158, "volume": 972.0}, {"date": "2024-08-01", "close": 149.0649, "volume": 731.0}, {"date": "2024-08-02", "close": 132.8933, "volume": 996.0}, {"date": "2024-08-05", "close": 126.5127, "volume": 874.0}, {"date": "2024-08-06", "close": 137.6238, "volume": 569.0}, {"date": "2024-08-07", "close": 135.7536, "volume": 176.0}, {"date": "2024-08-08", "close": 145.9846, "volume": 591.0}, {"date": "2024-08-09", "close": 134.4334, "volume": 621.0}, {"date": "2024-08-12", "close": 139.4939, "volume": 204.0}, {"date": "2024-08-13", "close": 134.4334, "volume": 539.0}, {"date": "2024-08-14", "close": 124.3124, "volume": 796.0}, {"date": "2024-08-15", "close": 116.6117, "volume": 964.0}, {"date": "2024-08-16", "close": 127.6128, "volume": 951.0}, {"date": "2024-08-19", "close": 130.9131, "volume": 517.0}, {"date": "2024-08-20", "close": 124.8625, "volume": 529.0}, {"date": "2024-08-21", "close": 137.4037, "volume": 1222.0}, {"date": "2024-08-22", "close": 131.7932, "volume": 326.0}, {"date": "2024-08-23", "close": 121.3421, "volume": 3792.0}, {"date": "2024-08-26", "close": 120.242, "volume": 658.0}, {"date": "2024-08-27", "close": 123.5424, "volume": 1304.0}, {"date": "2024-08-28", "close": 118.8119, "volume": 737.0}, {"date": "2024-08-29", "close": 118.7019, "volume": 440.0}, {"date": "2024-08-30", "close": 117.3817, "volume": 567.0}, {"date": "2024-09-03", "close": 117.4917, "volume": 551.0}, {"date": "2024-09-04", "close": 120.132, "volume": 408.0}, {"date": "2024-09-05", "close": 116.8317, "volume": 212.0}, {"date": "2024-09-06", "close": 113.0913, "volume": 293.0}, {"date": "2024-09-09", "close": 108.9109, "volume": 422.0}, {"date": "2024-09-10", "close": 116.9417, "volume": 634.0}, {"date": "2024-09-11", "close": 124.4224, "volume": 821.0}, {"date": "2024-09-12", "close": 127.9428, "volume": 743.0}, {"date": "2024-09-13", "close": 115.0715, "volume": 842.0}, {"date": "2024-09-16", "close": 106.1606, "volume": 207.0}, {"date": "2024-09-17", "close": 113.3113, "volume": 400.0}, {"date": "2024-09-18", "close": 102.3102, "volume": 681.0}, {"date": "2024-09-19", "close": 104.8405, "volume": 462.0}, {"date": "2024-09-20", "close": 97.5798, "volume": 13233.0}, {"date": "2024-09-23", "close": 102.3102, "volume": 903.0}, {"date": "2024-09-24", "close": 101.5402, "volume": 535.0}, {"date": "2024-09-25", "close": 96.4796, "volume": 211.0}, {"date": "2024-09-26", "close": 93.1793, "volume": 1032.0}, {"date": "2024-09-27", "close": 90.209, "volume": 525.0}, {"date": "2024-09-30", "close": 64.0264, "volume": 9755.0}, {"date": "2024-10-01", "close": 73.7074, "volume": 9090.0}, {"date": "2024-10-02", "close": 63.999, "volume": 19811.0}, {"date": "2024-10-03", "close": 44.0, "volume": 15808.0}, {"date": "2024-10-04", "close": 38.0, "volume": 107093.0}, {"date": "2024-10-07", "close": 101.0, "volume": 1593344.0}, {"date": "2024-10-08", "close": 68.8, "volume": 97357.0}, {"date": "2024-10-09", "close": 72.1, "volume": 63236.0}, {"date": "2024-10-10", "close": 68.9, "volume": 11430.0}, {"date": "2024-10-11", "close": 65.5, "volume": 4638.0}, {"date": "2024-10-14", "close": 67.9, "volume": 2437.0}, {"date": "2024-10-15", "close": 75.5, "volume": 7110.0}, {"date": "2024-10-16", "close": 79.2, "volume": 7895.0}, {"date": "2024-10-17", "close": 79.5, "volume": 109997.0}, {"date": "2024-10-18", "close": 102.6, "volume": 640528.0}, {"date": "2024-10-21", "close": 90.0, "volume": 31566.0}, {"date": "2024-10-22", "close": 99.9, "volume": 142486.0}, {"date": "2024-10-23", "close": 99.9, "volume": 12238.0}, {"date": "2024-10-24", "close": 80.0, "volume": 20554.0}, {"date": "2024-10-25", "close": 70.8, "volume": 9947.0}, {"date": "2024-10-28", "close": 58.7, "volume": 11401.0}, {"date": "2024-10-29", "close": 63.4, "volume": 7622.0}, {"date": "2024-10-30", "close": 59.0, "volume": 5282.0}, {"date": "2024-10-31", "close": 58.0, "volume": 4017.0}, {"date": "2024-11-01", "close": 53.6, "volume": 3228.0}, {"date": "2024-11-04", "close": 49.1, "volume": 10662.0}, {"date": "2024-11-05", "close": 53.9, "volume": 7619.0}, {"date": "2024-11-06", "close": 57.7, "volume": 14995.0}, {"date": "2024-11-07", "close": 53.5, "volume": 15501.0}, {"date": "2024-11-08", "close": 49.5, "volume": 4833.0}, {"date": "2024-11-11", "close": 48.7, "volume": 6439.0}, {"date": "2024-11-12", "close": 49.7, "volume": 5162.0}, {"date": "2024-11-13", "close": 47.4, "volume": 7148.0}, {"date": "2024-11-14", "close": 46.0, "volume": 5256.0}, {"date": "2024-11-15", "close": 42.0, "volume": 15257.0}, {"date": "2024-11-18", "close": 40.1, "volume": 6806.0}, {"date": "2024-11-19", "close": 43.4, "volume": 8951.0}, {"date": "2024-11-20", "close": 41.8, "volume": 5190.0}, {"date": "2024-11-21", "close": 39.6, "volume": 2306.0}, {"date": "2024-11-22", "close": 43.2, "volume": 4300.0}, {"date": "2024-11-25", "close": 50.7, "volume": 11463.0}, {"date": "2024-11-26", "close": 51.3, "volume": 1003.0}, {"date": "2024-11-27", "close": 53.4, "volume": 2667.0}, {"date": "2024-11-29", "close": 53.0, "volume": 1747.0}, {"date": "2024-12-02", "close": 54.0, "volume": 8487.0}, {"date": "2024-12-03", "close": 54.9, "volume": 2916.0}, {"date": "2024-12-04", "close": 56.0, "volume": 716.0}, {"date": "2024-12-05", "close": 50.3, "volume": 4546.0}, {"date": "2024-12-06", "close": 50.4, "volume": 1271.0}, {"date": "2024-12-09", "close": 50.1, "volume": 890.0}, {"date": "2024-12-10", "close": 44.5, "volume": 2702.0}, {"date": "2024-12-11", "close": 41.7, "volume": 2057.0}, {"date": "2024-12-12", "close": 40.2, "volume": 3389.0}, {"date": "2024-12-13", "close": 35.7, "volume": 2737.0}, {"date": "2024-12-16", "close": 11.5, "volume": 558325.0}, {"date": "2024-12-17", "close": 10.0, "volume": 230404.0}, {"date": "2024-12-18", "close": 9.0, "volume": 815916.0}, {"date": "2024-12-19", "close": 11.0, "volume": 2577323.0}, {"date": "2024-12-20", "close": 9.6, "volume": 267519.0}, {"date": "2024-12-23", "close": 10.3, "volume": 164998.0}, {"date": "2024-12-24", "close": 9.5, "volume": 137493.0}, {"date": "2024-12-26", "close": 12.1, "volume": 2182330.0}, {"date": "2024-12-27", "close": 12.4, "volume": 611226.0}, {"date": "2024-12-30", "close": 12.1, "volume": 391925.0}, {"date": "2024-12-31", "close": 11.6, "volume": 351037.0}, {"date": "2025-01-02", "close": 11.6, "volume": 231683.0}, {"date": "2025-01-03", "close": 10.8, "volume": 132136.0}, {"date": "2025-01-06", "close": 9.709, "volume": 189581.0}, {"date": "2025-01-07", "close": 10.8, "volume": 179189.0}, {"date": "2025-01-08", "close": 10.1, "volume": 125723.0}, {"date": "2025-01-10", "close": 9.4, "volume": 108554.0}, {"date": "2025-01-13", "close": 8.255, "volume": 144849.0}, {"date": "2025-01-14", "close": 8.25, "volume": 45272.0}, {"date": "2025-01-15", "close": 8.9, "volume": 594142.0}, {"date": "2025-01-16", "close": 10.4, "volume": 5447478.0}, {"date": "2025-01-17", "close": 9.4, "volume": 338757.0}, {"date": "2025-01-21", "close": 8.8, "volume": 160001.0}, {"date": "2025-01-22", "close": 10.4, "volume": 495022.0}, {"date": "2025-01-23", "close": 9.7, "volume": 149188.0}, {"date": "2025-01-24", "close": 9.94, "volume": 520875.0}, {"date": "2025-01-27", "close": 9.235, "volume": 127208.0}, {"date": "2025-01-28", "close": 8.9, "volume": 65595.0}, {"date": "2025-01-29", "close": 9.56, "volume": 494600.0}, {"date": "2025-01-30", "close": 10.1, "volume": 177038.0}, {"date": "2025-01-31", "close": 9.5, "volume": 57753.0}, {"date": "2025-02-03", "close": 9.4, "volume": 119480.0}, {"date": "2025-02-04", "close": 9.181, "volume": 117455.0}, {"date": "2025-02-05", "close": 9.001, "volume": 41429.0}, {"date": "2025-02-06", "close": 8.9, "volume": 73601.0}, {"date": "2025-02-07", "close": 8.42, "volume": 67436.0}, {"date": "2025-02-10", "close": 8.864, "volume": 121330.0}, {"date": "2025-02-11", "close": 8.66, "volume": 52837.0}, {"date": "2025-02-12", "close": 8.598, "volume": 44476.0}, {"date": "2025-02-13", "close": 8.57, "volume": 58436.0}, {"date": "2025-02-14", "close": 10.5, "volume": 771311.0}, {"date": "2025-02-18", "close": 10.5, "volume": 3722107.0}, {"date": "2025-02-19", "close": 10.5, "volume": 631684.0}, {"date": "2025-02-20", "close": 10.2, "volume": 1334953.0}, {"date": "2025-02-21", "close": 11.2, "volume": 559726.0}, {"date": "2025-02-24", "close": 10.3, "volume": 292315.0}, {"date": "2025-02-25", "close": 9.1, "volume": 287778.0}, {"date": "2025-02-26", "close": 8.753, "volume": 168409.0}, {"date": "2025-02-27", "close": 8.299, "volume": 119157.0}, {"date": "2025-02-28", "close": 7.6, "volume": 183016.0}, {"date": "2025-03-03", "close": 5.619, "volume": 286990.0}, {"date": "2025-03-04", "close": 4.681, "volume": 233251.0}, {"date": "2025-03-05", "close": 6.665, "volume": 1067045.0}, {"date": "2025-03-06", "close": 6.699, "volume": 929136.0}, {"date": "2025-03-07", "close": 6.56, "volume": 153094.0}, {"date": "2025-03-10", "close": 5.834, "volume": 97566.0}, {"date": "2025-03-11", "close": 6.641, "volume": 228484.0}, {"date": "2025-03-12", "close": 6.31, "volume": 46065.0}, {"date": "2025-03-13", "close": 6.089, "volume": 36620.0}, {"date": "2025-03-14", "close": 6.354, "volume": 35359.0}, {"date": "2025-03-17", "close": 6.07, "volume": 36831.0}, {"date": "2025-03-18", "close": 5.69, "volume": 58486.0}, {"date": "2025-03-19", "close": 5.697, "volume": 42603.0}, {"date": "2025-03-20", "close": 5.569, "volume": 32913.0}, {"date": "2025-03-21", "close": 6.396, "volume": 85130.0}, {"date": "2025-03-24", "close": 6.18, "volume": 54526.0}, {"date": "2025-03-25", "close": 5.894, "volume": 51883.0}, {"date": "2025-03-26", "close": 5.6, "volume": 18683.0}, {"date": "2025-03-27", "close": 5.175, "volume": 52836.0}, {"date": "2025-03-28", "close": 4.788, "volume": 35725.0}, {"date": "2025-03-31", "close": 4.679, "volume": 26219.0}, {"date": "2025-04-01", "close": 4.7, "volume": 43290.0}, {"date": "2025-04-02", "close": 4.3, "volume": 454845.0}, {"date": "2025-04-03", "close": 3.471, "volume": 90883.0}, {"date": "2025-04-04", "close": 4.93, "volume": 1275545.0}, {"date": "2025-04-07", "close": 4.89, "volume": 1396185.0}, {"date": "2025-04-08", "close": 5.11, "volume": 6878233.0}, {"date": "2025-04-09", "close": 4.97, "volume": 403155.0}, {"date": "2025-04-10", "close": 5.11, "volume": 237866.0}, {"date": "2025-04-11", "close": 4.54, "volume": 104891.0}, {"date": "2025-04-14", "close": 4.59, "volume": 92479.0}, {"date": "2025-04-15", "close": 4.21, "volume": 99607.0}, {"date": "2025-04-16", "close": 3.84, "volume": 55510.0}, {"date": "2025-04-17", "close": 3.56, "volume": 77043.0}, {"date": "2025-04-21", "close": 3.19, "volume": 88619.0}, {"date": "2025-04-22", "close": 3.3, "volume": 137407.0}, {"date": "2025-04-23", "close": 3.25, "volume": 58711.0}, {"date": "2025-04-24", "close": 3.39, "volume": 33923.0}, {"date": "2025-04-25", "close": 3.6, "volume": 92800.0}, {"date": "2025-04-28", "close": 3.32, "volume": 62031.0}, {"date": "2025-04-29", "close": 3.3, "volume": 28750.0}, {"date": "2025-04-30", "close": 3.345, "volume": 71438.0}, {"date": "2025-05-01", "close": 3.65, "volume": 72824.0}, {"date": "2025-05-02", "close": 3.64, "volume": 33134.0}, {"date": "2025-05-05", "close": 3.5, "volume": 19485.0}, {"date": "2025-05-06", "close": 3.45, "volume": 40752.0}, {"date": "2025-05-07", "close": 2.94, "volume": 67734.0}, {"date": "2025-05-08", "close": 3.4, "volume": 48868.0}, {"date": "2025-05-09", "close": 3.3, "volume": 16545.0}, {"date": "2025-05-12", "close": 3.44, "volume": 39257.0}, {"date": "2025-05-13", "close": 3.375, "volume": 26832.0}, {"date": "2025-05-14", "close": 3.3, "volume": 29169.0}, {"date": "2025-05-15", "close": 3.15, "volume": 19171.0}, {"date": "2025-05-16", "close": 3.14, "volume": 17871.0}, {"date": "2025-05-19", "close": 3.12, "volume": 23116.0}, {"date": "2025-05-20", "close": 3.17, "volume": 32071.0}, {"date": "2025-05-21", "close": 3.01, "volume": 26734.0}, {"date": "2025-05-22", "close": 2.92, "volume": 2365162.0}, {"date": "2025-05-23", "close": 3.04, "volume": 522629.0}, {"date": "2025-05-27", "close": 3.13, "volume": 109924.0}, {"date": "2025-05-28", "close": 3.18, "volume": 60890.0}, {"date": "2025-05-29", "close": 3.25, "volume": 38103.0}, {"date": "2025-05-30", "close": 3.12, "volume": 54387.0}, {"date": "2025-06-02", "close": 3.14, "volume": 91742.0}, {"date": "2025-06-03", "close": 3.33, "volume": 32097.0}, {"date": "2025-06-04", "close": 3.38, "volume": 98576.0}, {"date": "2025-06-05", "close": 3.56, "volume": 51898.0}, {"date": "2025-06-06", "close": 3.67, "volume": 29339.0}, {"date": "2025-06-09", "close": 3.77, "volume": 53944.0}, {"date": "2025-06-10", "close": 3.64, "volume": 23866.0}, {"date": "2025-06-11", "close": 3.52, "volume": 18377.0}, {"date": "2025-06-12", "close": 3.45, "volume": 15339.0}, {"date": "2025-06-13", "close": 3.19, "volume": 14842.0}, {"date": "2025-06-16", "close": 3.18, "volume": 25346.0}, {"date": "2025-06-17", "close": 3.29, "volume": 22740.0}, {"date": "2025-06-18", "close": 3.35, "volume": 30532.0}, {"date": "2025-06-20", "close": 3.01, "volume": 23233.0}, {"date": "2025-06-23", "close": 2.94, "volume": 34516.0}, {"date": "2025-06-24", "close": 2.92, "volume": 14440.0}, {"date": "2025-06-25", "close": 2.8, "volume": 24171.0}, {"date": "2025-06-26", "close": 2.82, "volume": 21596.0}, {"date": "2025-06-27", "close": 2.84, "volume": 19734.0}, {"date": "2025-06-30", "close": 2.89, "volume": 20076.0}, {"date": "2025-07-01", "close": 3.18, "volume": 63461.0}, {"date": "2025-07-02", "close": 2.96, "volume": 38895.0}, {"date": "2025-07-03", "close": 2.97, "volume": 13519.0}, {"date": "2025-07-07", "close": 2.81, "volume": 49096.0}, {"date": "2025-07-08", "close": 3.37, "volume": 8567152.0}, {"date": "2025-07-09", "close": 4.74, "volume": 25941070.0}, {"date": "2025-07-10", "close": 4.365, "volume": 740546.0}, {"date": "2025-07-11", "close": 4.73, "volume": 571629.0}, {"date": "2025-07-14", "close": 4.34, "volume": 172161.0}, {"date": "2025-07-15", "close": 4.27, "volume": 97588.0}, {"date": "2025-07-16", "close": 3.95, "volume": 184632.0}, {"date": "2025-07-17", "close": 4.0, "volume": 58097.0}, {"date": "2025-07-18", "close": 4.1, "volume": 86664.0}, {"date": "2025-07-21", "close": 4.24, "volume": 91163.0}, {"date": "2025-07-22", "close": 4.29, "volume": 78823.0}, {"date": "2025-07-23", "close": 4.37, "volume": 81898.0}, {"date": "2025-07-24", "close": 4.33, "volume": 33838.0}, {"date": "2025-07-25", "close": 4.38, "volume": 28435.0}, {"date": "2025-07-28", "close": 4.29, "volume": 23855.0}, {"date": "2025-07-29", "close": 4.06, "volume": 44980.0}, {"date": "2025-07-30", "close": 4.08, "volume": 28161.0}, {"date": "2025-07-31", "close": 3.9, "volume": 16937.0}, {"date": "2025-08-01", "close": 3.67, "volume": 45377.0}, {"date": "2025-08-04", "close": 3.79, "volume": 60677.0}, {"date": "2025-08-05", "close": 3.68, "volume": 21640.0}, {"date": "2025-08-06", "close": 3.57, "volume": 56785.0}, {"date": "2025-08-07", "close": 3.22, "volume": 35096.0}, {"date": "2025-08-08", "close": 3.26, "volume": 15348.0}, {"date": "2025-08-11", "close": 3.145, "volume": 21183.0}, {"date": "2025-08-12", "close": 3.55, "volume": 125049.0}, {"date": "2025-08-13", "close": 3.62, "volume": 29583.0}, {"date": "2025-08-14", "close": 3.43, "volume": 17077.0}, {"date": "2025-08-15", "close": 3.4, "volume": 6019.0}, {"date": "2025-08-18", "close": 3.41, "volume": 13508.0}, {"date": "2025-08-19", "close": 3.42, "volume": 19408.0}, {"date": "2025-08-20", "close": 3.47, "volume": 23063.0}, {"date": "2025-08-21", "close": 3.5, "volume": 7971.0}, {"date": "2025-08-22", "close": 3.36, "volume": 4598.0}, {"date": "2025-08-25", "close": 3.52, "volume": 11677.0}, {"date": "2025-08-26", "close": 3.49, "volume": 9861.0}, {"date": "2025-08-27", "close": 3.39, "volume": 6230.0}, {"date": "2025-08-28", "close": 3.36, "volume": 6724.0}, {"date": "2025-08-29", "close": 3.43, "volume": 11433.0}, {"date": "2025-09-02", "close": 3.33, "volume": 27573.0}, {"date": "2025-09-03", "close": 3.43, "volume": 15536.0}, {"date": "2025-09-04", "close": 3.29, "volume": 8272.0}, {"date": "2025-09-05", "close": 3.2, "volume": 24809.0}, {"date": "2025-09-08", "close": 3.18, "volume": 22766.0}, {"date": "2025-09-09", "close": 3.13, "volume": 8975.0}, {"date": "2025-09-10", "close": 3.21, "volume": 22817.0}, {"date": "2025-09-11", "close": 3.42, "volume": 35598.0}, {"date": "2025-09-12", "close": 3.33, "volume": 7624.0}, {"date": "2025-09-15", "close": 3.21, "volume": 24340.0}, {"date": "2025-09-16", "close": 3.2, "volume": 10221.0}, {"date": "2025-09-17", "close": 3.19, "volume": 15700.0}, {"date": "2025-09-18", "close": 3.25, "volume": 10056.0}, {"date": "2025-09-19", "close": 3.38, "volume": 27676.0}, {"date": "2025-09-22", "close": 3.49, "volume": 33714.0}, {"date": "2025-09-23", "close": 3.51, "volume": 12845.0}, {"date": "2025-09-24", "close": 3.56, "volume": 9801.0}, {"date": "2025-09-25", "close": 3.48, "volume": 6320.0}, {"date": "2025-09-26", "close": 3.44, "volume": 3223.0}, {"date": "2025-09-29", "close": 3.5, "volume": 6963.0}, {"date": "2025-09-30", "close": 3.49, "volume": 4599.0}, {"date": "2025-10-01", "close": 3.49, "volume": 10556.0}, {"date": "2025-10-02", "close": 3.45, "volume": 13299.0}, {"date": "2025-10-03", "close": 3.26, "volume": 16013.0}, {"date": "2025-10-06", "close": 3.27, "volume": 22054.0}, {"date": "2025-10-07", "close": 3.3, "volume": 21732.0}, {"date": "2025-10-08", "close": 3.29, "volume": 8297.0}, {"date": "2025-10-09", "close": 3.81, "volume": 134859.0}, {"date": "2025-10-10", "close": 3.87, "volume": 231781.0}, {"date": "2025-10-13", "close": 3.69, "volume": 927928.0}, {"date": "2025-10-14", "close": 3.39, "volume": 53214.0}, {"date": "2025-10-15", "close": 3.63, "volume": 39885.0}, {"date": "2025-10-16", "close": 3.49, "volume": 25244.0}, {"date": "2025-10-17", "close": 3.33, "volume": 9074.0}, {"date": "2025-10-20", "close": 3.45, "volume": 29806.0}, {"date": "2025-10-21", "close": 3.36, "volume": 4757.0}, {"date": "2025-10-22", "close": 3.25, "volume": 20232.0}, {"date": "2025-10-23", "close": 3.345, "volume": 27147.0}, {"date": "2025-10-24", "close": 3.57, "volume": 69500.0}, {"date": "2025-10-27", "close": 3.47, "volume": 63732.0}, {"date": "2025-10-28", "close": 3.52, "volume": 7856.0}, {"date": "2025-10-29", "close": 3.42, "volume": 9213.0}, {"date": "2025-10-30", "close": 3.28, "volume": 10021.0}, {"date": "2025-10-31", "close": 3.24, "volume": 11300.0}, {"date": "2025-11-03", "close": 3.1101, "volume": 8935.0}, {"date": "2025-11-04", "close": 3.09, "volume": 9697.0}, {"date": "2025-11-05", "close": 2.96, "volume": 13015.0}, {"date": "2025-11-06", "close": 2.83, "volume": 14566.0}, {"date": "2025-11-07", "close": 2.69, "volume": 29576.0}, {"date": "2025-11-10", "close": 2.6705, "volume": 41130.0}, {"date": "2025-11-11", "close": 2.75, "volume": 22742.0}, {"date": "2025-11-12", "close": 2.91, "volume": 64881.0}, {"date": "2025-11-13", "close": 2.51, "volume": 38558.0}, {"date": "2025-11-14", "close": 2.45, "volume": 12590.0}, {"date": "2025-11-17", "close": 2.24, "volume": 9376.0}, {"date": "2025-11-18", "close": 2.14, "volume": 15421.0}, {"date": "2025-11-19", "close": 2.01, "volume": 26839.0}, {"date": "2025-11-20", "close": 1.86, "volume": 25766.0}, {"date": "2025-11-21", "close": 1.93, "volume": 14090.0}, {"date": "2025-11-24", "close": 1.41, "volume": 143578.0}, {"date": "2025-11-25", "close": 1.43, "volume": 41271.0}, {"date": "2025-11-26", "close": 1.55, "volume": 42511.0}, {"date": "2025-11-28", "close": 1.57, "volume": 16285.0}, {"date": "2025-12-01", "close": 1.49, "volume": 36679.0}, {"date": "2025-12-02", "close": 1.51, "volume": 5093.0}, {"date": "2025-12-03", "close": 1.49, "volume": 11687.0}, {"date": "2025-12-04", "close": 1.52, "volume": 11111.0}, {"date": "2025-12-05", "close": 2.0, "volume": 772861.0}, {"date": "2025-12-08", "close": 2.03, "volume": 101478.0}, {"date": "2025-12-09", "close": 1.96, "volume": 39974.0}, {"date": "2025-12-10", "close": 1.9, "volume": 19022.0}, {"date": "2025-12-11", "close": 1.86, "volume": 57751.0}, {"date": "2025-12-12", "close": 1.8, "volume": 16581.0}, {"date": "2025-12-15", "close": 1.4999, "volume": 33102.0}, {"date": "2025-12-16", "close": 1.44, "volume": 19073.0}, {"date": "2025-12-17", "close": 1.41, "volume": 17881.0}, {"date": "2025-12-18", "close": 1.38, "volume": 14858.0}, {"date": "2025-12-19", "close": 1.33, "volume": 17204.0}, {"date": "2025-12-22", "close": 1.34, "volume": 26151.0}, {"date": "2025-12-23", "close": 1.3, "volume": 1011201.0}, {"date": "2025-12-24", "close": 2.37, "volume": 143192100.0}, {"date": "2025-12-26", "close": 2.2, "volume": 2862105.0}, {"date": "2025-12-29", "close": 2.38, "volume": 1606702.0}, {"date": "2025-12-30", "close": 2.12, "volume": 1141081.0}, {"date": "2025-12-31", "close": 2.14, "volume": 394577.0}, {"date": "2026-01-02", "close": 2.1, "volume": 311130.0}, {"date": "2026-01-05", "close": 2.13, "volume": 166192.0}, {"date": "2026-01-06", "close": 2.26, "volume": 248376.0}, {"date": "2026-01-07", "close": 2.2, "volume": 124550.0}, {"date": "2026-01-08", "close": 2.09, "volume": 130141.0}, {"date": "2026-01-09", "close": 1.77, "volume": 153727.0}, {"date": "2026-01-12", "close": 1.66, "volume": 84458.0}, {"date": "2026-01-13", "close": 1.72, "volume": 95440.0}, {"date": "2026-01-14", "close": 1.82, "volume": 54732.0}, {"date": "2026-01-15", "close": 1.87, "volume": 54397.0}, {"date": "2026-01-16", "close": 1.92, "volume": 85865.0}, {"date": "2026-01-20", "close": 2.04, "volume": 152148.0}, {"date": "2026-01-21", "close": 2.13, "volume": 383510.0}, {"date": "2026-01-22", "close": 1.68, "volume": 968851.0}, {"date": "2026-01-23", "close": 1.51, "volume": 235074.0}, {"date": "2026-01-26", "close": 1.43, "volume": 184908.0}, {"date": "2026-01-27", "close": 1.31, "volume": 255435.0}, {"date": "2026-01-28", "close": 1.27, "volume": 129335.0}, {"date": "2026-01-29", "close": 1.19, "volume": 114280.0}, {"date": "2026-01-30", "close": 1.29, "volume": 211003.0}, {"date": "2026-02-02", "close": 1.33, "volume": 576308.0}, {"date": "2026-02-03", "close": 1.01, "volume": 584903.0}, {"date": "2026-02-04", "close": 0.9101, "volume": 177880.0}, {"date": "2026-02-05", "close": 0.87, "volume": 112151.0}, {"date": "2026-02-06", "close": 0.8704, "volume": 513065.0}, {"date": "2026-02-09", "close": 0.8766, "volume": 103885.0}, {"date": "2026-02-10", "close": 0.8736, "volume": 50870.0}, {"date": "2026-02-11", "close": 0.8375, "volume": 57809.0}, {"date": "2026-02-12", "close": 0.8004, "volume": 67861.0}, {"date": "2026-02-13", "close": 0.7821, "volume": 55235.0}, {"date": "2026-02-17", "close": 0.7699, "volume": 83898.0}, {"date": "2026-02-18", "close": 0.786, "volume": 391256.0}, {"date": "2026-02-19", "close": 0.805, "volume": 57134.0}, {"date": "2026-02-20", "close": 0.7669, "volume": 63291.0}, {"date": "2026-02-23", "close": 0.7358, "volume": 268908.0}, {"date": "2026-02-24", "close": 0.75, "volume": 96903.0}, {"date": "2026-02-25", "close": 0.81, "volume": 524194.0}, {"date": "2026-02-26", "close": 0.818, "volume": 218707.0}, {"date": "2026-02-27", "close": 0.734, "volume": 148709.0}, {"date": "2026-03-02", "close": 0.7305, "volume": 127873.0}, {"date": "2026-03-03", "close": 0.699, "volume": 115744.0}, {"date": "2026-03-04", "close": 0.7184, "volume": 124448.0}, {"date": "2026-03-05", "close": 0.75, "volume": 137339.0}, {"date": "2026-03-06", "close": 0.725, "volume": 36011.0}, {"date": "2026-03-09", "close": 0.7301, "volume": 30255.0}, {"date": "2026-03-10", "close": 0.758, "volume": 43504.0}, {"date": "2026-03-11", "close": 0.8105, "volume": 326938.0}, {"date": "2026-03-12", "close": 0.8678, "volume": 68163.0}, {"date": "2026-03-13", "close": 0.8473, "volume": 440538.0}, {"date": "2026-03-16", "close": 0.8479, "volume": 144516.0}, {"date": "2026-03-17", "close": 0.949, "volume": 231703.0}, {"date": "2026-03-18", "close": 0.9649, "volume": 137365.0}, {"date": "2026-03-19", "close": 0.8233, "volume": 139748.0}, {"date": "2026-03-20", "close": 0.855, "volume": 55134.0}, {"date": "2026-03-23", "close": 0.837, "volume": 72727.0}, {"date": "2026-03-24", "close": 0.7727, "volume": 62473.0}, {"date": "2026-03-25", "close": 0.8491, "volume": 151279.0}, {"date": "2026-03-26", "close": 0.8, "volume": 44097.0}, {"date": "2026-03-27", "close": 0.691, "volume": 480048.0}, {"date": "2026-03-30", "close": 0.5252, "volume": 484544.0}, {"date": "2026-03-31", "close": 0.501, "volume": 157188.0}, {"date": "2026-04-01", "close": 0.56, "volume": 71177.0}, {"date": "2026-04-02", "close": 0.547, "volume": 52715.0}, {"date": "2026-04-06", "close": 0.55, "volume": 33837.0}, {"date": "2026-04-07", "close": 0.5553, "volume": 51039.0}, {"date": "2026-04-08", "close": 0.5602, "volume": 28387.0}, {"date": "2026-04-09", "close": 0.541, "volume": 357438.0}, {"date": "2026-04-10", "close": 0.5201, "volume": 92181.0}, {"date": "2026-04-13", "close": 0.5181, "volume": 48937.0}, {"date": "2026-04-14", "close": 0.588, "volume": 172770.0}, {"date": "2026-04-15", "close": 0.7142, "volume": 179678.0}, {"date": "2026-04-16", "close": 0.7885, "volume": 230776.0}, {"date": "2026-04-17", "close": 0.615, "volume": 4014972.0}, {"date": "2026-04-20", "close": 0.607, "volume": 5492009.0}, {"date": "2026-04-21", "close": 0.5585, "volume": 424777.0}, {"date": "2026-04-22", "close": 0.5534, "volume": 231804.0}, {"date": "2026-04-23", "close": 0.5466, "volume": 136692.0}, {"date": "2026-04-24", "close": 0.5397, "volume": 68914.0}, {"date": "2026-04-27", "close": 0.5471, "volume": 60699.0}, {"date": "2026-04-28", "close": 0.54, "volume": 44944.0}, {"date": "2026-04-29", "close": 0.535, "volume": 25692.0}, {"date": "2026-04-30", "close": 0.546, "volume": 5449590.0}, {"date": "2026-05-01", "close": 0.9821, "volume": 250929000.0}, {"date": "2026-05-04", "close": 0.85, "volume": 4655923.0}, {"date": "2026-05-05", "close": 1.39, "volume": 60565850.0}, {"date": "2026-05-06", "close": 1.03, "volume": 2760382.0}, {"date": "2026-05-07", "close": 1.8, "volume": 69557420.0}, {"date": "2026-05-08", "close": 1.62, "volume": 3685998.0}, {"date": "2026-05-11", "close": 1.54, "volume": 1360145.0}, {"date": "2026-05-12", "close": 1.84, "volume": 8278613.0}, {"date": "2026-05-13", "close": 1.79, "volume": 3178532.0}, {"date": "2026-05-14", "close": 1.52, "volume": 1137157.0}, {"date": "2026-05-15", "close": 1.36, "volume": 469143.0}, {"date": "2026-05-18", "close": 1.3, "volume": 335817.0}, {"date": "2026-05-19", "close": 1.18, "volume": 263790.0}, {"date": "2026-05-20", "close": 1.39, "volume": 181508.0}, {"date": "2026-05-21", "close": 1.38, "volume": 214737.0}, {"date": "2026-05-22", "close": 1.38, "volume": 107459.0}, {"date": "2026-05-26", "close": 1.22, "volume": 147324.0}, {"date": "2026-05-27", "close": 1.11, "volume": 137934.0}, {"date": "2026-05-28", "close": 1.24, "volume": 208128.0}, {"date": "2026-05-29", "close": 1.14, "volume": 147273.0}, {"date": "2026-06-01", "close": 1.19, "volume": 115380.0}, {"date": "2026-06-02", "close": 1.16, "volume": 144290.0}, {"date": "2026-06-03", "close": 1.14, "volume": 299495.0}, {"date": "2026-06-04", "close": 1.12, "volume": 147863.0}, {"date": "2026-06-05", "close": 1.02, "volume": 158384.0}, {"date": "2026-06-08", "close": 0.8473, "volume": 184546.0}, {"date": "2026-06-09", "close": 0.746, "volume": 129626.0}, {"date": "2026-06-10", "close": 0.9746, "volume": 1675009.0}, {"date": "2026-06-11", "close": 0.9993, "volume": 115705.0}, {"date": "2026-06-12", "close": 0.9999, "volume": 187930.0}, {"date": "2026-06-15", "close": 0.9716, "volume": 65019.0}, {"date": "2026-06-16", "close": 0.8839, "volume": 42206.0}, {"date": "2026-06-17", "close": 0.8867, "volume": 41832.0}, {"date": "2026-06-18", "close": 0.9, "volume": 60042.0}, {"date": "2026-06-22", "close": 0.9, "volume": 19389.0}, {"date": "2026-06-23", "close": 0.8059, "volume": 144708.0}, {"date": "2026-06-24", "close": 0.737, "volume": 131519.0}, {"date": "2026-06-25", "close": 0.7502, "volume": 23684.0}, {"date": "2026-06-26", "close": 0.68, "volume": 45974.0}, {"date": "2026-06-29", "close": 0.681, "volume": 62292.0}, {"date": "2026-06-30", "close": 0.7362, "volume": 75376.0}, {"date": "2026-07-01", "close": 0.7336, "volume": 23232.0}, {"date": "2026-07-02", "close": 0.7243, "volume": 16709.0}, {"date": "2026-07-06", "close": 0.7142, "volume": 41005.0}, {"date": "2026-07-07", "close": 0.7822, "volume": 181909.0}, {"date": "2026-07-08", "close": 0.7348, "volume": 59623.0}, {"date": "2026-07-09", "close": 0.736, "volume": 19551.0}, {"date": "2026-07-10", "close": 0.4336, "volume": 11436250.0}, {"date": "2026-07-13", "close": 1.2, "volume": 269335800.0}, {"date": "2026-07-14", "close": 1.17, "volume": 18431100.0}, {"date": "2026-07-15", "close": 2.07, "volume": 176508400.0}, {"date": "2026-07-16", "close": 1.0, "volume": 12157630.0}, {"date": "2026-07-17", "close": 0.7693, "volume": 4984709.0}, {"date": "2026-07-20", "close": 0.6122, "volume": 1535128.0}, {"date": "2026-07-21", "close": 0.679, "volume": 2578596.0}, {"date": "2026-07-22", "close": 0.5775, "volume": 1102723.0}, {"date": "2026-07-23", "close": 0.6812, "volume": 1025305.0}, {"date": "2026-07-24", "close": 0.5954, "volume": 429610.0}, {"date": "2026-07-27", "close": 0.609, "volume": 333918.0}, {"date": "2026-07-28", "close": 0.6075, "volume": 332256.0}, {"date": "2026-07-29", "close": 0.5871, "volume": 252053.0}, {"date": "2026-07-30", "close": 0.5602, "volume": 508939.0}, {"date": "2026-07-31", "close": 0.53, "volume": 658905.0}, {"date": "2026-08-03", "close": 0.5565, "volume": 420557.0}, {"date": "2026-08-04", "close": 0.5588, "volume": 272794.0}, {"date": "2026-08-05", "close": 0.539, "volume": 228776.0}, {"date": "2026-08-06", "close": 0.5312, "volume": 1034873.0}, {"date": "2026-08-07", "close": 0.579, "volume": 1135811.0}, {"date": "2026-08-10", "close": 0.5896, "volume": 427318.0}, {"date": "2026-08-11", "close": 0.5979, "volume": 260438.0}, {"date": "2026-08-12", "close": 0.5575, "volume": 209898.0}, {"date": "2026-08-13", "close": 0.5803, "volume": 136505.0}, {"date": "2026-08-14", "close": 0.5515, "volume": 354990.0}, {"date": "2026-08-17", "close": 0.5333, "volume": 264980.0}, {"date": "2026-08-18", "close": 0.5277, "volume": 197990.0}, {"date": "2026-08-19", "close": 0.5393, "volume": 484506.0}, {"date": "2026-08-20", "close": 0.554, "volume": 208565.0}, {"date": "2026-08-21", "close": 0.521, "volume": 142864.0}, {"date": "2026-08-24", "close": 0.5199, "volume": 108194.0}, {"date": "2026-08-25", "close": 0.5012, "volume": 159369.0}, {"date": "2026-08-26", "close": 0.4917, "volume": 185591.0}, {"date": "2026-08-27", "close": 0.472, "volume": 102085.0}, {"date": "2026-08-28", "close": 0.4458, "volume": 342685.0}, {"date": "2026-08-31", "close": 0.465, "volume": 120282.0}, {"date": "2026-09-01", "close": 0.4511, "volume": 65048.0}, {"date": "2026-09-02", "close": 0.4538, "volume": 97108.0}, {"date": "2026-09-03", "close": 0.4205, "volume": 134977.0}, {"date": "2026-09-04", "close": 0.4279, "volume": 101261.0}, {"date": "2026-09-08", "close": 0.4576, "volume": 207856.0}, {"date": "2026-09-09", "close": 0.4288, "volume": 105203.0}], "refreshing": true}