{"ticker": "LOCL", "overview": {"cik": "1840780", "ticker": "LOCL", "name": "Local Bounti Corporation/DE", "industry": "Agricultural Production-Crops", "country": "United States", "sic": "0100", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000902664-26-003369", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054899", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001890581-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001694525-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044247", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001125972-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001893900-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001435748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002063127-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001872353-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042819", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001733", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-21", "title": "Form 424B3", "accession": "0001193125-26-234436", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001628280-26-036435", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-18", "title": "Form UPLOAD", "accession": "0000000000-26-005090", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035596", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001193125-26-226814", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001628280-26-035317", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034375", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001629976-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001743539-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001872332-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001694525-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016382", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016380", "price_sensitive": false}]}, "description": "Local Bounti Corporation/DE trades as LOCL on the NYSE and is registered in the United States, classified under Agricultural Production-Crops (SIC 0100). Privy Trades holds 191 insider filings for the company, from November 2021 to July 2026. Across those, 15 insiders disclosed 38 open-market purchases totalling $13.15M against 42 sales totalling $1.75M. The most recent filing on record is dated 10 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 38, "buy_sum": 13145512.4812096, "sell_n": 42, "sell_sum": 1745107.2627, "net": 11400405.2185096, "insiders": 15, "first_date": "2021-11-19", "last_date": "2026-07-02"}, "metrics": {"ticker": "LOCL", "has_prices": true, "as_of": "2026-10-08", "last": 1.07, "prev_close": 1.1, "change": -0.030000000000000027, "change_pct": -0.027272727272727296, "session_volume": 25697.0, "vwap_5": 1.0914950431723698, "vwap_20": 1.124971714888171, "vwap_60": 1.1146710768493493, "vwap_250": 2.7994047833177604, "high_52w": 2.91, "low_52w": 0.98, "avg_volume_20": 38129.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003370", "src": "13DG", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Live Oak Ventures, LLC", "who_key": "Live Oak Ventures, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Live Oak Ventures, LLC moves to a 3.7% activist stake in LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1896477/0000902664-26-003370-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0000902664-26-003369", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "10% owner files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000090266426003369/0000902664-26-003369-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001694525-26-000008", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 154336.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "LOCL's CEO lightens up \u2014 $154K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000169452526000008/0001694525-26-000008-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178065}, {"id": "13DG-0001890581-26-000005", "src": "13DG", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Local Bounti Corporation/DE", "who_key": "Local Bounti Corporation/DE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Local Bounti Corporation/DE moves to a 5.2% activist stake in LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/0001890581-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178065}, {"id": "0001872353-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Pamela Brewster", "who_key": "Brewster Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000187235326000002/0001872353-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0002063127-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Michael Molnar", "who_key": "Molnar Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000206312726000002/0002063127-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001435748-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Mark Joseph Nelson", "who_key": "Nelson Mark Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000143574826000002/0001435748-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001893900-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000189390026000002/0001893900-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001125972-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Charles R. Schwab Jr.", "who_key": "SCHWAB CHARLES R JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000112597226000002/0001125972-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001694525-26-000005", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000169452526000005/0001694525-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001872332-26-000005", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Craig M. Hurlbert", "who_key": "Hurlbert Craig M.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000187233226000005/0001872332-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001743539-26-000005", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Anthony Hughes", "who_key": "Hughes Anthony", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000174353926000005/0001743539-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001629976-26-000006", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Margaret McCandless", "who_key": "McCandless Margaret", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000162997626000006/0001629976-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "0001694525-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 231999.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO sells $232K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000169452526000002/0001694525-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001872332-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Craig M. Hurlbert", "who_key": "Hurlbert Craig M.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 115999.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director sells $116K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000187233226000002/0001872332-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001743539-26-000002", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Anthony Hughes", "who_key": "Hughes Anthony", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37594.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000174353926000002/0001743539-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0000902664-26-001640", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "10% owner files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000090266426001640/0000902664-26-001640-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001629976-26-000003", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Margaret McCandless", "who_key": "McCandless Margaret", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8197.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000162997626000003/0001629976-26-000003-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0001193125-26-035601", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Margaret McCandless", "who_key": "McCandless Margaret", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6035.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312526035601/0001193125-26-035601-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395505}, {"id": "0001193125-26-008926", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2222.7000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "A director trims LOCL: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312526008926/0001193125-26-008926-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431505}, {"id": "0001193125-26-000911", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2137.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Board member offloads $2K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312526000911/0001193125-26-000911-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441585}, {"id": "0001193125-25-335320", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2185.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "A director trims LOCL: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525335320/0001193125-25-335320-index.htm", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451665}, {"id": "0001193125-25-326798", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2418.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director sells $2K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525326798/0001193125-25-326798-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461745}, {"id": "0001193125-25-317581", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2550.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director sells $3K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525317581/0001193125-25-317581-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471825}, {"id": "0001193125-25-309719", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2380.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "A director trims LOCL: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525309719/0001193125-25-309719-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001193125-25-302417", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2381.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "A director trims LOCL: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525302417/0001193125-25-302417-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491985}, {"id": "0001193125-25-291396", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Matthew Nordby", "who_key": "Nordby Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2385.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director sells $2K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525291396/0001193125-25-291396-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502065}, {"id": "0001193125-25-230232", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Craig M. Hurlbert", "who_key": "Hurlbert Craig M.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100320.65000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525230232/0001193125-25-230232-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572625}, {"id": "0001193125-25-230239", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President, CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 249325.15000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000119312525230239/0001193125-25-230239-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572625}, {"id": "0000950170-25-112818", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Dane Almassy", "who_key": "Almassy Dane", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "C-suite exec files routine paperwork on LOCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025112818/0000950170-25-112818-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615825}], "recent_buys": [{"id": "0000950170-25-049570", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3401446.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Major holder piles $3.4M into LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025049570/0000950170-25-049570-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837585}, {"id": "0000950170-25-049552", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Charles R. Schwab Jr.", "who_key": "SCHWAB CHARLES R JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141726.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The boardroom is buying: $142K of LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025049552/0000950170-25-049552-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837585}, {"id": "0000950170-24-139703", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Travis M. Joyner", "who_key": "Joyner Travis M.", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 927.8499999999999, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider cluster: 3 buying LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024139703/0000950170-24-139703-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 983025}, {"id": "0000950170-24-138801", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Travis M. Joyner", "who_key": "Joyner Travis M.", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5114.61, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider cluster: 4 buying LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138801/0000950170-24-138801-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984465}, {"id": "0000950170-24-138800", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Craig M. Hurlbert", "who_key": "Hurlbert Craig M.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5889.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The whole bench is buying LOCL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138800/0000950170-24-138800-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984465}, {"id": "0000950170-24-138799", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3626.73, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The whole bench is buying LOCL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138799/0000950170-24-138799-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984465}, {"id": "0000950170-24-138539", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 659.01, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The whole bench is buying LOCL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138539/0000950170-24-138539-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987345}, {"id": "0000950170-24-136820", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4067.4900000000002, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "6 insiders pile into LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136820/0000950170-24-136820-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988785}, {"id": "0000950170-24-136819", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Craig M. Hurlbert", "who_key": "Hurlbert Craig M.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5435.375, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "6 insiders pile into LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136819/0000950170-24-136819-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988785}, {"id": "0000950170-24-136817", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Travis M. Joyner", "who_key": "Joyner Travis M.", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6360.575, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "LOCL draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136817/0000950170-24-136817-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988785}, {"id": "0000950170-24-136405", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5622.320000000001, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "6 insiders pile into LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136405/0000950170-24-136405-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993105}, {"id": "0000950170-24-136404", "src": "INSIDERS", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Travis M. Joyner", "who_key": "Joyner Travis M.", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3443.6074542, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "LOCL draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136404/0000950170-24-136404-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993105}], "institutional": [{"id": "13DG-0000902664-26-003370", "src": "13DG", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Live Oak Ventures, LLC", "who_key": "Live Oak Ventures, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Live Oak Ventures, LLC moves to a 3.7% activist stake in LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1896477/0000902664-26-003370-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "13DG-0001890581-26-000005", "src": "13DG", "ticker": "LOCL", "cik": "1840780", "company": "Local Bounti Corporation/DE", "company_raw": "Local Bounti Corporation/DE", "who": "Local Bounti Corporation/DE", "who_key": "Local Bounti Corporation/DE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Local Bounti Corporation/DE moves to a 5.2% activist stake in LOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/0001890581-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178065}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Local Bounti Corporation Common Stock", "new_value": "Local Bounti Corporation/DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840780", "applied": 1, "detected_at": "2026-10-25T18:40:28.469602"}]}, "key_people": [{"who": "Charles R. Schwab", "who_key": "Schwab Charles R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11045271.0, "sold": 0, "net": 11045271.0, "trades": 4, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3401446.0, "date": "2025-03-31", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025049570/0000950170-25-049570-index.htm"}, {"action": "BUY", "amount": 7500000.0, "date": "2022-10-21", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122054559/0001209191-22-054559-index.htm"}, {"action": "BUY", "amount": 137416.1, "date": "2022-01-04", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122001624/0001209191-22-001624-index.htm"}, {"action": "BUY", "amount": 6408.9, "date": "2021-12-02", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919121068188/0001209191-21-068188-index.htm"}], "latest": {"action": "BUY", "amount": 3401446.0, "date": "2025-03-31", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025049570/0000950170-25-049570-index.htm"}}, {"who": "Craig M. Hurlbert", "who_key": "Hurlbert Craig M.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 920954.7152, "sold": 454405.942, "net": 466548.7732, "trades": 10, "top_score": 74.6, "lean": "buying", "history": [{"action": "SELL", "amount": 115999.99999999999, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000187233226000002/0001872332-26-000002-index.htm"}, {"action": "BUY", "amount": 5889.0, "date": "2024-12-19", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138800/0000950170-24-138800-index.htm"}, {"action": "BUY", "amount": 5435.375, "date": "2024-12-16", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136819/0000950170-24-136819-index.htm"}, {"action": "BUY", "amount": 1740.2500000000002, "date": "2024-12-11", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024135997/0000950170-24-135997-index.htm"}, {"action": "BUY", "amount": 142877.5104, "date": "2023-10-31", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123053991/0001209191-23-053991-index.htm"}, {"action": "SELL", "amount": 221912.3856, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122047919/0001209191-22-047919-index.htm"}, {"action": "SELL", "amount": 92897.8628, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122047417/0001209191-22-047417-index.htm"}, {"action": "SELL", "amount": 17832.0, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122043030/0001209191-22-043030-index.htm"}, {"action": "SELL", "amount": 5763.6936, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122042599/0001209191-22-042599-index.htm"}, {"action": "BUY", "amount": 765012.5798, "date": "2021-12-03", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919121068207/0001209191-21-068207-index.htm"}], "latest": {"action": "SELL", "amount": 115999.99999999999, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000187233226000002/0001872332-26-000002-index.htm"}}, {"who": "Travis M. Joyner", "who_key": "Joyner Travis M.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 421334.1125396, "sold": 338405.94200000004, "net": 82928.17053959996, "trades": 12, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 927.8499999999999, "date": "2024-12-20", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024139703/0000950170-24-139703-index.htm"}, {"action": "BUY", "amount": 5114.61, "date": "2024-12-19", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138801/0000950170-24-138801-index.htm"}, {"action": "BUY", "amount": 6360.575, "date": "2024-12-16", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136817/0000950170-24-136817-index.htm"}, {"action": "BUY", "amount": 3443.6074542, "date": "2024-12-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136404/0000950170-24-136404-index.htm"}, {"action": "BUY", "amount": 9999.925025999999, "date": "2023-11-02", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054556/0001209191-23-054556-index.htm"}, {"action": "BUY", "amount": 10000.0215744, "date": "2023-11-01", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054238/0001209191-23-054238-index.htm"}, {"action": "BUY", "amount": 100919.415885, "date": "2023-10-31", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054054/0001209191-23-054054-index.htm"}, {"action": "SELL", "amount": 221912.3856, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122047918/0001209191-22-047918-index.htm"}, {"action": "SELL", "amount": 92897.8628, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122047418/0001209191-22-047418-index.htm"}, {"action": "SELL", "amount": 17832.0, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122043032/0001209191-22-043032-index.htm"}, {"action": "SELL", "amount": 5763.6936, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122042600/0001209191-22-042600-index.htm"}, {"action": "BUY", "amount": 284568.1076, "date": "2021-12-07", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919121068403/0001209191-21-068403-index.htm"}], "latest": {"action": "BUY", "amount": 927.8499999999999, "date": "2024-12-20", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024139703/0000950170-24-139703-index.htm"}}, {"who": "Kathleen Valiasek", "who_key": "VALIASEK KATHLEEN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 153884.17557, "sold": 471002.51509999996, "net": -317118.33953, "trades": 14, "top_score": 46.7, "lean": "selling", "history": [{"action": "SELL", "amount": 154336.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000169452526000008/0001694525-26-000008-index.htm"}, {"action": "SELL", "amount": 231999.99999999997, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000169452526000002/0001694525-26-000002-index.htm"}, {"action": "BUY", "amount": 3626.73, "date": "2024-12-19", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138799/0000950170-24-138799-index.htm"}, {"action": "BUY", "amount": 659.01, "date": "2024-12-17", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024138539/0000950170-24-138539-index.htm"}, {"action": "BUY", "amount": 4067.4900000000002, "date": "2024-12-16", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136820/0000950170-24-136820-index.htm"}, {"action": "BUY", "amount": 5622.320000000001, "date": "2024-12-13", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024136405/0000950170-24-136405-index.htm"}, {"action": "BUY", "amount": 5341.74, "date": "2024-12-12", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024135998/0000950170-24-135998-index.htm"}, {"action": "BUY", "amount": 4513.92, "date": "2023-11-13", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123055074/0001209191-23-055074-index.htm"}, {"action": "BUY", "amount": 5417.4, "date": "2023-11-06", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054558/0001209191-23-054558-index.htm"}, {"action": "BUY", "amount": 15005.810000000001, "date": "2023-11-02", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054239/0001209191-23-054239-index.htm"}, {"action": "BUY", "amount": 9629.9, "date": "2023-10-31", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123053989/0001209191-23-053989-index.htm"}, {"action": "SELL", "amount": 43985.9712, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123023520/0001209191-23-023520-index.htm"}, {"action": "SELL", "amount": 40680.543900000004, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123027016/0001209191-23-027016-index.htm"}, {"action": "BUY", "amount": 99999.85556999999, "date": "2021-12-02", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919121068202/0001209191-21-068202-index.htm"}], "latest": {"action": "SELL", "amount": 154336.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000169452526000008/0001694525-26-000008-index.htm"}}, {"who": "Mark Alan McKinney", "who_key": "McKinney Mark Alan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 310087.125, "sold": 54947.772, "net": 255139.353, "trades": 2, "top_score": 50.1, "lean": "buying", "history": [{"action": "SELL", "amount": 54947.772, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122049082/0001209191-22-049082-index.htm"}, {"action": "BUY", "amount": 310087.125, "date": "2021-12-02", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919121068204/0001209191-21-068204-index.htm"}], "latest": {"action": "SELL", "amount": 54947.772, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122049082/0001209191-22-049082-index.htm"}}, {"who": "Charles R. Schwab Jr.", "who_key": "SCHWAB CHARLES R JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 141726.0, "sold": 0, "net": 141726.0, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 141726.0, "date": "2025-03-31", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025049552/0000950170-25-049552-index.htm"}], "latest": {"action": "BUY", "amount": 141726.0, "date": "2025-03-31", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017025049552/0000950170-25-049552-index.htm"}}, {"who": "B. David Vosburg", "who_key": "Vosburg B. David", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7481.884000000001, "sold": 122256.003, "net": -114774.11899999999, "trades": 5, "top_score": 29.9, "lean": "selling", "history": [{"action": "SELL", "amount": 16471.3, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054852/0001209191-23-054852-index.htm"}, {"action": "SELL", "amount": 26391.4811, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123023521/0001209191-23-023521-index.htm"}, {"action": "SELL", "amount": 28767.4719, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123027019/0001209191-23-027019-index.htm"}, {"action": "SELL", "amount": 50625.75, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122060245/0001209191-22-060245-index.htm"}, {"action": "BUY", "amount": 7481.884000000001, "date": "2021-12-03", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919121068206/0001209191-21-068206-index.htm"}], "latest": {"action": "SELL", "amount": 16471.3, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123054852/0001209191-23-054852-index.htm"}}, {"who": "Mark Joseph Nelson", "who_key": "Nelson Mark Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 122284.2765, "net": -122284.2765, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33195.894, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024077949/0000950170-24-077949-index.htm"}, {"action": "SELL", "amount": 1527.8999999999999, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024045177/0000950170-24-045177-index.htm"}, {"action": "SELL", "amount": 1159.3839, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024032359/0000950170-24-032359-index.htm"}, {"action": "SELL", "amount": 1096.4184, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123052980/0001209191-23-052980-index.htm"}, {"action": "SELL", "amount": 2164.35, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123042265/0001209191-23-042265-index.htm"}, {"action": "SELL", "amount": 5241.347000000001, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123039129/0001209191-23-039129-index.htm"}, {"action": "SELL", "amount": 5210.325, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123024355/0001209191-23-024355-index.htm"}, {"action": "SELL", "amount": 10792.901, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919123003783/0001209191-23-003783-index.htm"}, {"action": "SELL", "amount": 26743.5072, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122053690/0001209191-22-053690-index.htm"}, {"action": "SELL", "amount": 35152.25, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000120919122042247/0001209191-22-042247-index.htm"}], "latest": {"action": "SELL", "amount": 33195.894, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840780/000095017024077949/0000950170-24-077949-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000902664-26-003369", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054899", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001890581-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001694525-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044247", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001125972-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001893900-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001435748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002063127-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001872353-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042819", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001733", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-21", "title": "Form 424B3", "accession": "0001193125-26-234436", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001628280-26-036435", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-18", "title": "Form UPLOAD", "accession": "0000000000-26-005090", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035596", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001193125-26-226814", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001628280-26-035317", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034375", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001629976-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001743539-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001872332-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001694525-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016382", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016380", "price_sensitive": false}], "performance": {"ticker": "LOCL", "has_prices": true, "summary": {"n": 38, "avg": -0.6064714025729813, "win_rate": 0.0, "best": -0.16340891321344791, "worst": -0.991290538676113, "as_of": "2026-10-08"}, "buys": [{"who": "Schwab Charles R.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3401446.0, "date": "2025-03-31", "score": 54.9, "ref_price": 2.06, "return": -0.48058252427184467}, {"who": "SCHWAB CHARLES R JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141726.0, "date": "2025-03-31", "score": 40.9, "ref_price": 2.06, "return": -0.48058252427184467}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 927.8499999999999, "date": "2024-12-20", "score": 22.3, "ref_price": 2.03, "return": -0.4729064039408866}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 5114.61, "date": "2024-12-19", "score": 28.9, "ref_price": 1.76, "return": -0.39204545454545453}, {"who": "Hurlbert Craig M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5889.0, "date": "2024-12-19", "score": 35.2, "ref_price": 1.76, "return": -0.39204545454545453}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 3626.73, "date": "2024-12-19", "score": 30.5, "ref_price": 1.76, "return": -0.39204545454545453}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 659.01, "date": "2024-12-17", "score": 25.1, "ref_price": 2.23, "return": -0.5201793721973094}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 4067.4900000000002, "date": "2024-12-16", "score": 31.0, "ref_price": 2.2, "return": -0.5136363636363637}, {"who": "Hurlbert Craig M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5435.375, "date": "2024-12-16", "score": 34.8, "ref_price": 2.2, "return": -0.5136363636363637}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 6360.575, "date": "2024-12-16", "score": 30.1, "ref_price": 2.2, "return": -0.5136363636363637}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 5622.320000000001, "date": "2024-12-13", "score": 32.5, "ref_price": 1.2797, "return": -0.16386653121825426}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 3443.6074542, "date": "2024-12-13", "score": 27.3, "ref_price": 1.2797, "return": -0.16386653121825426}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 5341.74, "date": "2024-12-12", "score": 32.2, "ref_price": 1.279, "return": -0.16340891321344791}, {"who": "Hurlbert Craig M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1740.2500000000002, "date": "2024-12-11", "score": 30.3, "ref_price": 1.33, "return": -0.19548872180451127}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4513.92, "date": "2023-11-13", "score": 31.4, "ref_price": 3.09, "return": -0.6537216828478963}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5417.4, "date": "2023-11-06", "score": 32.2, "ref_price": 3.2, "return": -0.6656249999999999}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 9999.925025999999, "date": "2023-11-02", "score": 33.3, "ref_price": 2.35, "return": -0.5446808510638298}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15005.810000000001, "date": "2023-11-02", "score": 37.2, "ref_price": 2.35, "return": -0.5446808510638298}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 10000.0215744, "date": "2023-11-01", "score": 34.3, "ref_price": 2.16, "return": -0.5046296296296297}, {"who": "Fabrega Anna M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 2402.12, "date": "2023-11-01", "score": 31.5, "ref_price": 2.16, "return": -0.5046296296296297}, {"who": "Nordby Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2312.5, "date": "2023-11-01", "score": 21.6, "ref_price": 2.16, "return": -0.5046296296296297}, {"who": "FORST EDWARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17800.0, "date": "2023-11-01", "score": 34.4, "ref_price": 2.16, "return": -0.5046296296296297}, {"who": "Joyner Travis M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director, 10% Owner", "amount": 100919.415885, "date": "2023-10-31", "score": 57.8, "ref_price": 1.66, "return": -0.3554216867469879}, {"who": "Hurlbert Craig M.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP of Strategy, Director, 10% Owner", "amount": 142877.5104, "date": "2023-10-31", "score": 45.9, "ref_price": 1.66, "return": -0.3554216867469879}, {"who": "Fabrega Anna M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 24984.6489, "date": "2023-10-31", "score": 43.3, "ref_price": 1.66, "return": -0.3554216867469879}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9629.9, "date": "2023-10-31", "score": 35.2, "ref_price": 1.66, "return": -0.3554216867469879}, {"who": "Schwab Charles R.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7500000.0, "date": "2022-10-21", "score": 63.1, "ref_price": 32.8913, "return": -0.967468601119445}, {"who": "Schwab Charles R.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137416.1, "date": "2022-01-04", "score": 38.4, "ref_price": 90.7436, "return": -0.9882085348167805}, {"who": "Hilberg Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Sustainability Officer", "amount": 13800.0, "date": "2021-12-07", "score": 32.9, "ref_price": 84.2434, "return": -0.9872987082667605}, {"who": "Joyner Travis M.", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 284568.1076, "date": "2021-12-07", "score": 63.3, "ref_price": 84.2434, "return": -0.9872987082667605}, {"who": "Hurlbert Craig M.", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 765012.5798, "date": "2021-12-03", "score": 74.6, "ref_price": 89.9636, "return": -0.988106300770534}, {"who": "Vosburg B. David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 7481.884000000001, "date": "2021-12-03", "score": 29.9, "ref_price": 89.9636, "return": -0.988106300770534}, {"who": "Hilberg Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Sustainability Officer", "amount": 34344.0, "date": "2021-12-02", "score": 37.5, "ref_price": 91.1336, "return": -0.9882589955845046}, {"who": "McKinney Mark Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 310087.125, "date": "2021-12-02", "score": 50.1, "ref_price": 91.1336, "return": -0.9882589955845046}, {"who": "Nordby Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49130.200000000004, "date": "2021-12-02", "score": 35.4, "ref_price": 91.1336, "return": -0.9882589955845046}, {"who": "VALIASEK KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99999.85556999999, "date": "2021-12-02", "score": 46.7, "ref_price": 91.1336, "return": -0.9882589955845046}, {"who": "Schwab Charles R.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6408.9, "date": "2021-12-02", "score": 23.0, "ref_price": 91.1336, "return": -0.9882589955845046}, {"who": "FORST EDWARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2021-11-19", "score": 15.0, "ref_price": 122.8549, "return": -0.991290538676113}]}, "price_series": [{"date": "2021-04-19", "close": 126.7551, "volume": 8.0}, {"date": "2021-04-20", "close": 130.6552, "volume": 69.0}, {"date": "2021-04-21", "close": 130.6552, "volume": 165.0}, {"date": "2021-04-22", "close": 127.4051, "volume": 7700.0}, {"date": "2021-04-23", "close": 127.1451, "volume": 30.0}, {"date": "2021-04-26", "close": 127.1451, "volume": null}, {"date": "2021-04-27", "close": 126.8851, "volume": 9.0}, {"date": "2021-04-28", "close": 126.8851, "volume": 16.0}, {"date": "2021-04-29", "close": 129.6152, "volume": 764.0}, {"date": "2021-04-30", "close": 128.1851, "volume": 77.0}, {"date": "2021-05-03", "close": 126.8851, "volume": 101.0}, {"date": "2021-05-04", "close": 126.7551, "volume": 1923.0}, {"date": "2021-05-05", "close": 127.0801, "volume": 5774.0}, {"date": "2021-05-06", "close": 127.1451, "volume": 218.0}, {"date": "2021-05-07", "close": 127.1451, "volume": null}, {"date": "2021-05-10", "close": 127.1451, "volume": null}, {"date": "2021-05-11", "close": 127.0151, "volume": 15.0}, {"date": "2021-05-12", "close": 127.6651, "volume": 120.0}, {"date": "2021-05-13", "close": 129.4267, "volume": 15.0}, {"date": "2021-05-14", "close": 127.0151, "volume": 8.0}, {"date": "2021-05-17", "close": 127.0151, "volume": null}, {"date": "2021-05-18", "close": 127.0151, "volume": null}, {"date": "2021-05-19", "close": 127.0151, "volume": null}, {"date": "2021-05-20", "close": 127.0151, "volume": null}, {"date": "2021-05-21", "close": 126.4951, "volume": 167.0}, {"date": "2021-05-24", "close": 125.5863, "volume": 54.0}, {"date": "2021-05-25", "close": 125.715, "volume": 5400.0}, {"date": "2021-05-26", "close": 127.8926, "volume": 62.0}, {"date": "2021-05-27", "close": 127.8926, "volume": null}, {"date": "2021-05-28", "close": 127.8926, "volume": null}, {"date": "2021-06-01", "close": 127.8926, "volume": null}, {"date": "2021-06-02", "close": 127.8926, "volume": null}, {"date": "2021-06-03", "close": 127.8926, "volume": null}, {"date": "2021-06-04", "close": 127.9251, "volume": 15384.0}, {"date": "2021-06-07", "close": 127.9251, "volume": null}, {"date": "2021-06-08", "close": 125.845, "volume": 257.0}, {"date": "2021-06-09", "close": 126.2363, "volume": 153.0}, {"date": "2021-06-10", "close": 126.4418, "volume": 15.0}, {"date": "2021-06-11", "close": 126.4418, "volume": null}, {"date": "2021-06-14", "close": 128.3151, "volume": 62.0}, {"date": "2021-06-15", "close": 128.5751, "volume": 154.0}, {"date": "2021-06-16", "close": 128.9652, "volume": 219.0}, {"date": "2021-06-17", "close": 127.4051, "volume": 115.0}, {"date": "2021-06-18", "close": 128.3151, "volume": 101220.0}, {"date": "2021-06-21", "close": 128.3151, "volume": 20627.0}, {"date": "2021-06-22", "close": 128.3151, "volume": 4673.0}, {"date": "2021-06-23", "close": 128.3151, "volume": 3364.0}, {"date": "2021-06-24", "close": 128.3151, "volume": 4953.0}, {"date": "2021-06-25", "close": 128.3151, "volume": 2350.0}, {"date": "2021-06-28", "close": 128.4451, "volume": 8623.0}, {"date": "2021-06-29", "close": 128.5751, "volume": 8985.0}, {"date": "2021-06-30", "close": 128.3151, "volume": 3973.0}, {"date": "2021-07-01", "close": 128.5751, "volume": 571.0}, {"date": "2021-07-02", "close": 128.4451, "volume": 353.0}, {"date": "2021-07-06", "close": 128.5751, "volume": 11630.0}, {"date": "2021-07-07", "close": 128.5751, "volume": 5918.0}, {"date": "2021-07-08", "close": 128.7051, "volume": 848.0}, {"date": "2021-07-09", "close": 128.7051, "volume": 9023.0}, {"date": "2021-07-12", "close": 128.7051, "volume": 59.0}, {"date": "2021-07-13", "close": 128.7051, "volume": 762.0}, {"date": "2021-07-14", "close": 128.7051, "volume": 1610.0}, {"date": "2021-07-15", "close": 128.7051, "volume": 19317.0}, {"date": "2021-07-16", "close": 128.4451, "volume": 1071.0}, {"date": "2021-07-19", "close": 128.5751, "volume": 255.0}, {"date": "2021-07-20", "close": 128.5751, "volume": 629.0}, {"date": "2021-07-21", "close": 128.5751, "volume": 11684.0}, {"date": "2021-07-22", "close": 128.5751, "volume": 12560.0}, {"date": "2021-07-23", "close": 128.3151, "volume": 11539.0}, {"date": "2021-07-26", "close": 128.3151, "volume": 27828.0}, {"date": "2021-07-27", "close": 128.5751, "volume": 1927.0}, {"date": "2021-07-28", "close": 128.3151, "volume": 3587.0}, {"date": "2021-07-29", "close": 128.5751, "volume": 4619.0}, {"date": "2021-07-30", "close": 128.3151, "volume": 12335.0}, {"date": "2021-08-02", "close": 128.4451, "volume": 2193.0}, {"date": "2021-08-03", "close": 128.3151, "volume": 11119.0}, {"date": "2021-08-04", "close": 128.4451, "volume": 752.0}, {"date": "2021-08-05", "close": 128.3151, "volume": 4685.0}, {"date": "2021-08-06", "close": 128.2501, "volume": 579.0}, {"date": "2021-08-09", "close": 128.3151, "volume": 8788.0}, {"date": "2021-08-10", "close": 128.3151, "volume": 29884.0}, {"date": "2021-08-11", "close": 128.7051, "volume": 21029.0}, {"date": "2021-08-12", "close": 128.7051, "volume": 34020.0}, {"date": "2021-08-13", "close": 128.7051, "volume": 4699.0}, {"date": "2021-08-16", "close": 128.4321, "volume": 1011.0}, {"date": "2021-08-17", "close": 128.5751, "volume": 1140.0}, {"date": "2021-08-18", "close": 128.4451, "volume": 61.0}, {"date": "2021-08-19", "close": 128.3151, "volume": 1084.0}, {"date": "2021-08-20", "close": 128.7051, "volume": 889.0}, {"date": "2021-08-23", "close": 128.7051, "volume": 195.0}, {"date": "2021-08-24", "close": 128.4451, "volume": 665.0}, {"date": "2021-08-25", "close": 128.3151, "volume": 1476.0}, {"date": "2021-08-26", "close": 128.4451, "volume": 12196.0}, {"date": "2021-08-27", "close": 128.4451, "volume": 1384.0}, {"date": "2021-08-30", "close": 128.7051, "volume": 5637.0}, {"date": "2021-08-31", "close": 128.3151, "volume": 903.0}, {"date": "2021-09-01", "close": 128.7051, "volume": 567.0}, {"date": "2021-09-02", "close": 128.7051, "volume": 34368.0}, {"date": "2021-09-03", "close": 128.4451, "volume": 96.0}, {"date": "2021-09-07", "close": 128.7051, "volume": 1206.0}, {"date": "2021-09-08", "close": 128.8352, "volume": 268.0}, {"date": "2021-09-09", "close": 128.9652, "volume": 2583.0}, {"date": "2021-09-10", "close": 129.0952, "volume": 684.0}, {"date": "2021-09-13", "close": 129.0952, "volume": 7740.0}, {"date": "2021-09-14", "close": 129.0952, "volume": 1480.0}, {"date": "2021-09-15", "close": 128.9652, "volume": 2319.0}, {"date": "2021-09-16", "close": 128.9652, "volume": 1892.0}, {"date": "2021-09-17", "close": 129.0952, "volume": 511.0}, {"date": "2021-09-20", "close": 129.0952, "volume": 912.0}, {"date": "2021-09-21", "close": 129.2252, "volume": 779.0}, {"date": "2021-09-22", "close": 129.3552, "volume": 8316.0}, {"date": "2021-09-23", "close": 129.3552, "volume": 22045.0}, {"date": "2021-09-24", "close": 129.3552, "volume": 1297.0}, {"date": "2021-09-27", "close": 129.2252, "volume": 510.0}, {"date": "2021-09-28", "close": 129.3552, "volume": 1643.0}, {"date": "2021-09-29", "close": 129.3552, "volume": 1811.0}, {"date": "2021-09-30", "close": 129.2252, "volume": 11044.0}, {"date": "2021-10-01", "close": 129.3552, "volume": 1729.0}, {"date": "2021-10-04", "close": 129.4852, "volume": 319.0}, {"date": "2021-10-05", "close": 129.2252, "volume": 347.0}, {"date": "2021-10-06", "close": 129.4202, "volume": 1905.0}, {"date": "2021-10-07", "close": 129.2252, "volume": 1095.0}, {"date": "2021-10-08", "close": 129.3552, "volume": 2632.0}, {"date": "2021-10-11", "close": 129.4852, "volume": 4187.0}, {"date": "2021-10-12", "close": 129.4852, "volume": 68.0}, {"date": "2021-10-13", "close": 129.4852, "volume": 290.0}, {"date": "2021-10-14", "close": 129.4202, "volume": 2848.0}, {"date": "2021-10-15", "close": 129.4852, "volume": 159.0}, {"date": "2021-10-18", "close": 129.4852, "volume": 398.0}, {"date": "2021-10-19", "close": 129.4852, "volume": 79.0}, {"date": "2021-10-20", "close": 129.4852, "volume": 14081.0}, {"date": "2021-10-21", "close": 129.7452, "volume": 52617.0}, {"date": "2021-10-22", "close": 129.7452, "volume": 20061.0}, {"date": "2021-10-25", "close": 129.6152, "volume": 52789.0}, {"date": "2021-10-26", "close": 129.8752, "volume": 235625.0}, {"date": "2021-10-27", "close": 129.7452, "volume": 23635.0}, {"date": "2021-10-28", "close": 129.7452, "volume": 25994.0}, {"date": "2021-10-29", "close": 129.7452, "volume": 10762.0}, {"date": "2021-11-01", "close": 129.8752, "volume": 8792.0}, {"date": "2021-11-02", "close": 129.7452, "volume": 24978.0}, {"date": "2021-11-03", "close": 129.7452, "volume": 15168.0}, {"date": "2021-11-04", "close": 129.7452, "volume": 37082.0}, {"date": "2021-11-05", "close": 129.7452, "volume": 40845.0}, {"date": "2021-11-08", "close": 129.6152, "volume": 200067.0}, {"date": "2021-11-09", "close": 129.8102, "volume": 20721.0}, {"date": "2021-11-10", "close": 129.6152, "volume": 10307.0}, {"date": "2021-11-11", "close": 129.5086, "volume": 2330.0}, {"date": "2021-11-12", "close": 128.8352, "volume": 3835.0}, {"date": "2021-11-15", "close": 130.3952, "volume": 19629.0}, {"date": "2021-11-16", "close": 129.0952, "volume": 7135.0}, {"date": "2021-11-17", "close": 129.4852, "volume": 2827.0}, {"date": "2021-11-18", "close": 120.5148, "volume": 4546.0}, {"date": "2021-11-19", "close": 122.8549, "volume": 4752.0}, {"date": "2021-11-22", "close": 128.7051, "volume": 14474.0}, {"date": "2021-11-23", "close": 104.1238, "volume": 10823.0}, {"date": "2021-11-24", "close": 138.0655, "volume": 207076.0}, {"date": "2021-11-26", "close": 132.8653, "volume": 29190.0}, {"date": "2021-11-29", "close": 117.0047, "volume": 36772.0}, {"date": "2021-11-30", "close": 85.4134, "volume": 49833.0}, {"date": "2021-12-01", "close": 76.7031, "volume": 22328.0}, {"date": "2021-12-02", "close": 91.1336, "volume": 31489.0}, {"date": "2021-12-03", "close": 89.9636, "volume": 24500.0}, {"date": "2021-12-06", "close": 90.2236, "volume": 20277.0}, {"date": "2021-12-07", "close": 84.2434, "volume": 102677.0}, {"date": "2021-12-08", "close": 77.7431, "volume": 15217.0}, {"date": "2021-12-09", "close": 76.183, "volume": 11994.0}, {"date": "2021-12-10", "close": 75.923, "volume": 7697.0}, {"date": "2021-12-13", "close": 73.843, "volume": 11332.0}, {"date": "2021-12-14", "close": 67.6027, "volume": 13672.0}, {"date": "2021-12-15", "close": 65.9126, "volume": 15329.0}, {"date": "2021-12-16", "close": 67.6027, "volume": 16052.0}, {"date": "2021-12-17", "close": 70.3328, "volume": 17368.0}, {"date": "2021-12-20", "close": 83.7233, "volume": 18974.0}, {"date": "2021-12-21", "close": 78.3931, "volume": 20671.0}, {"date": "2021-12-22", "close": 79.1732, "volume": 4371.0}, {"date": "2021-12-23", "close": 80.4732, "volume": 3007.0}, {"date": "2021-12-27", "close": 76.9631, "volume": 6362.0}, {"date": "2021-12-28", "close": 77.8731, "volume": 5880.0}, {"date": "2021-12-29", "close": 82.8133, "volume": 4870.0}, {"date": "2021-12-30", "close": 82.6833, "volume": 7002.0}, {"date": "2021-12-31", "close": 83.8534, "volume": 4298.0}, {"date": "2022-01-03", "close": 91.0036, "volume": 15666.0}, {"date": "2022-01-04", "close": 90.7436, "volume": 27662.0}, {"date": "2022-01-05", "close": 86.5835, "volume": 9231.0}, {"date": "2022-01-06", "close": 78.0031, "volume": 11269.0}, {"date": "2022-01-07", "close": 65.6526, "volume": 19646.0}, {"date": "2022-01-10", "close": 65.2626, "volume": 21513.0}, {"date": "2022-01-11", "close": 69.8128, "volume": 16611.0}, {"date": "2022-01-12", "close": 73.7129, "volume": 17675.0}, {"date": "2022-01-13", "close": 66.6927, "volume": 20887.0}, {"date": "2022-01-14", "close": 67.6027, "volume": 3514.0}, {"date": "2022-01-18", "close": 65.7826, "volume": 4083.0}, {"date": "2022-01-19", "close": 63.8326, "volume": 9297.0}, {"date": "2022-01-20", "close": 64.2226, "volume": 6728.0}, {"date": "2022-01-21", "close": 62.2725, "volume": 8482.0}, {"date": "2022-01-24", "close": 61.1024, "volume": 5041.0}, {"date": "2022-01-25", "close": 59.2824, "volume": 4267.0}, {"date": "2022-01-26", "close": 62.6625, "volume": 5704.0}, {"date": "2022-01-27", "close": 63.5725, "volume": 4688.0}, {"date": "2022-01-28", "close": 63.9626, "volume": 1961.0}, {"date": "2022-01-31", "close": 61.3625, "volume": 8263.0}, {"date": "2022-02-01", "close": 60.5824, "volume": 5134.0}, {"date": "2022-02-02", "close": 62.1425, "volume": 7107.0}, {"date": "2022-02-03", "close": 64.6126, "volume": 13761.0}, {"date": "2022-02-04", "close": 68.2527, "volume": 11231.0}, {"date": "2022-02-07", "close": 69.6828, "volume": 4683.0}, {"date": "2022-02-08", "close": 70.7228, "volume": 2842.0}, {"date": "2022-02-09", "close": 73.4529, "volume": 14646.0}, {"date": "2022-02-10", "close": 77.2231, "volume": 7529.0}, {"date": "2022-02-11", "close": 81.2532, "volume": 9429.0}, {"date": "2022-02-14", "close": 74.363, "volume": 3028.0}, {"date": "2022-02-15", "close": 69.2928, "volume": 6385.0}, {"date": "2022-02-16", "close": 69.1628, "volume": 4070.0}, {"date": "2022-02-17", "close": 72.5429, "volume": 1635.0}, {"date": "2022-02-18", "close": 74.233, "volume": 3566.0}, {"date": "2022-02-22", "close": 73.1929, "volume": 3112.0}, {"date": "2022-02-23", "close": 73.1929, "volume": 1313.0}, {"date": "2022-02-24", "close": 72.8029, "volume": 1694.0}, {"date": "2022-02-25", "close": 77.3531, "volume": 5171.0}, {"date": "2022-02-28", "close": 77.7431, "volume": 13141.0}, {"date": "2022-03-01", "close": 78.2631, "volume": 3805.0}, {"date": "2022-03-02", "close": 75.663, "volume": 1558.0}, {"date": "2022-03-03", "close": 72.6729, "volume": 3942.0}, {"date": "2022-03-04", "close": 74.623, "volume": 2524.0}, {"date": "2022-03-07", "close": 74.623, "volume": 9934.0}, {"date": "2022-03-08", "close": 77.7431, "volume": 8977.0}, {"date": "2022-03-09", "close": 80.6032, "volume": 10947.0}, {"date": "2022-03-10", "close": 88.4035, "volume": 24703.0}, {"date": "2022-03-11", "close": 89.3136, "volume": 7556.0}, {"date": "2022-03-14", "close": 68.5127, "volume": 16659.0}, {"date": "2022-03-15", "close": 78.1331, "volume": 12616.0}, {"date": "2022-03-16", "close": 83.8534, "volume": 27646.0}, {"date": "2022-03-17", "close": 85.6734, "volume": 13530.0}, {"date": "2022-03-18", "close": 83.5933, "volume": 98394.0}, {"date": "2022-03-21", "close": 81.6433, "volume": 13278.0}, {"date": "2022-03-22", "close": 85.2834, "volume": 9577.0}, {"date": "2022-03-23", "close": 87.1035, "volume": 9148.0}, {"date": "2022-03-24", "close": 89.7036, "volume": 8818.0}, {"date": "2022-03-25", "close": 93.4737, "volume": 8769.0}, {"date": "2022-03-28", "close": 92.6937, "volume": 9204.0}, {"date": "2022-03-29", "close": 95.4238, "volume": 9056.0}, {"date": "2022-03-30", "close": 98.934, "volume": 7555.0}, {"date": "2022-03-31", "close": 110.3744, "volume": 35038.0}, {"date": "2022-04-01", "close": 113.4945, "volume": 18714.0}, {"date": "2022-04-04", "close": 117.1347, "volume": 16191.0}, {"date": "2022-04-05", "close": 116.4847, "volume": 9328.0}, {"date": "2022-04-06", "close": 113.1045, "volume": 13332.0}, {"date": "2022-04-07", "close": 107.2543, "volume": 8569.0}, {"date": "2022-04-08", "close": 93.4737, "volume": 16408.0}, {"date": "2022-04-11", "close": 96.7239, "volume": 13412.0}, {"date": "2022-04-12", "close": 104.2642, "volume": 6247.0}, {"date": "2022-04-13", "close": 105.1742, "volume": 4337.0}, {"date": "2022-04-14", "close": 105.0442, "volume": 3025.0}, {"date": "2022-04-18", "close": 103.2241, "volume": 4540.0}, {"date": "2022-04-19", "close": 107.6443, "volume": 4488.0}, {"date": "2022-04-20", "close": 114.9246, "volume": 6550.0}, {"date": "2022-04-21", "close": 113.1045, "volume": 13341.0}, {"date": "2022-04-22", "close": 101.014, "volume": 7558.0}, {"date": "2022-04-25", "close": 106.2142, "volume": 6468.0}, {"date": "2022-04-26", "close": 104.9142, "volume": 7459.0}, {"date": "2022-04-27", "close": 100.754, "volume": 6592.0}, {"date": "2022-04-28", "close": 92.3037, "volume": 12362.0}, {"date": "2022-04-29", "close": 91.0036, "volume": 7012.0}, {"date": "2022-05-02", "close": 82.8133, "volume": 11658.0}, {"date": "2022-05-03", "close": 77.6131, "volume": 24190.0}, {"date": "2022-05-04", "close": 73.1929, "volume": 12576.0}, {"date": "2022-05-05", "close": 69.6828, "volume": 14195.0}, {"date": "2022-05-06", "close": 65.3926, "volume": 8279.0}, {"date": "2022-05-09", "close": 66.9527, "volume": 18067.0}, {"date": "2022-05-10", "close": 58.1123, "volume": 21761.0}, {"date": "2022-05-11", "close": 59.5424, "volume": 15766.0}, {"date": "2022-05-12", "close": 66.9527, "volume": 15571.0}, {"date": "2022-05-13", "close": 75.663, "volume": 18523.0}, {"date": "2022-05-16", "close": 73.973, "volume": 11532.0}, {"date": "2022-05-17", "close": 79.1732, "volume": 12338.0}, {"date": "2022-05-18", "close": 66.0426, "volume": 19893.0}, {"date": "2022-05-19", "close": 65.7826, "volume": 20851.0}, {"date": "2022-05-20", "close": 64.0926, "volume": 15385.0}, {"date": "2022-05-23", "close": 67.0827, "volume": 14101.0}, {"date": "2022-05-24", "close": 66.0426, "volume": 19264.0}, {"date": "2022-05-25", "close": 66.8227, "volume": 8194.0}, {"date": "2022-05-26", "close": 67.3427, "volume": 15129.0}, {"date": "2022-05-27", "close": 68.7728, "volume": 12951.0}, {"date": "2022-05-31", "close": 70.5928, "volume": 53296.0}, {"date": "2022-06-01", "close": 70.5928, "volume": 30202.0}, {"date": "2022-06-02", "close": 67.9927, "volume": 22360.0}, {"date": "2022-06-03", "close": 66.1726, "volume": 19738.0}, {"date": "2022-06-06", "close": 51.092, "volume": 45213.0}, {"date": "2022-06-07", "close": 53.8222, "volume": 28940.0}, {"date": "2022-06-08", "close": 53.1721, "volume": 25112.0}, {"date": "2022-06-09", "close": 46.1518, "volume": 20702.0}, {"date": "2022-06-10", "close": 43.4217, "volume": 13724.0}, {"date": "2022-06-13", "close": 40.0416, "volume": 20968.0}, {"date": "2022-06-14", "close": 40.5616, "volume": 17181.0}, {"date": "2022-06-15", "close": 44.7218, "volume": 14906.0}, {"date": "2022-06-16", "close": 47.7119, "volume": 18602.0}, {"date": "2022-06-17", "close": 46.6719, "volume": 47449.0}, {"date": "2022-06-21", "close": 43.6817, "volume": 18193.0}, {"date": "2022-06-22", "close": 42.2517, "volume": 11287.0}, {"date": "2022-06-23", "close": 43.5517, "volume": 23312.0}, {"date": "2022-06-24", "close": 44.5918, "volume": 155487.0}, {"date": "2022-06-27", "close": 43.5517, "volume": 12734.0}, {"date": "2022-06-28", "close": 40.0416, "volume": 11409.0}, {"date": "2022-06-29", "close": 38.3515, "volume": 14016.0}, {"date": "2022-06-30", "close": 41.3417, "volume": 9501.0}, {"date": "2022-07-01", "close": 41.9917, "volume": 10010.0}, {"date": "2022-07-05", "close": 52.5221, "volume": 27227.0}, {"date": "2022-07-06", "close": 49.142, "volume": 11338.0}, {"date": "2022-07-07", "close": 49.532, "volume": 18446.0}, {"date": "2022-07-08", "close": 55.2522, "volume": 19645.0}, {"date": "2022-07-11", "close": 52.0021, "volume": 8401.0}, {"date": "2022-07-12", "close": 49.922, "volume": 4369.0}, {"date": "2022-07-13", "close": 53.1721, "volume": 7520.0}, {"date": "2022-07-14", "close": 52.1321, "volume": 5940.0}, {"date": "2022-07-15", "close": 46.5419, "volume": 11372.0}, {"date": "2022-07-18", "close": 48.4919, "volume": 4801.0}, {"date": "2022-07-19", "close": 49.922, "volume": 7868.0}, {"date": "2022-07-20", "close": 51.8721, "volume": 7400.0}, {"date": "2022-07-21", "close": 51.3521, "volume": 4708.0}, {"date": "2022-07-22", "close": 48.6219, "volume": 4026.0}, {"date": "2022-07-25", "close": 50.442, "volume": 5707.0}, {"date": "2022-07-26", "close": 46.2819, "volume": 6373.0}, {"date": "2022-07-27", "close": 49.272, "volume": 12096.0}, {"date": "2022-07-28", "close": 50.962, "volume": 9902.0}, {"date": "2022-07-29", "close": 50.312, "volume": 8821.0}, {"date": "2022-08-01", "close": 48.4919, "volume": 12927.0}, {"date": "2022-08-02", "close": 53.9522, "volume": 11244.0}, {"date": "2022-08-03", "close": 58.8924, "volume": 14920.0}, {"date": "2022-08-04", "close": 59.2824, "volume": 7648.0}, {"date": "2022-08-05", "close": 60.0624, "volume": 5293.0}, {"date": "2022-08-08", "close": 55.9022, "volume": 22535.0}, {"date": "2022-08-09", "close": 57.2023, "volume": 14912.0}, {"date": "2022-08-10", "close": 54.9922, "volume": 11549.0}, {"date": "2022-08-11", "close": 53.1721, "volume": 7786.0}, {"date": "2022-08-12", "close": 48.6219, "volume": 21757.0}, {"date": "2022-08-15", "close": 45.8918, "volume": 15662.0}, {"date": "2022-08-16", "close": 49.792, "volume": 12848.0}, {"date": "2022-08-17", "close": 48.752, "volume": 7870.0}, {"date": "2022-08-18", "close": 49.402, "volume": 14325.0}, {"date": "2022-08-19", "close": 47.7119, "volume": 12219.0}, {"date": "2022-08-22", "close": 51.7421, "volume": 18572.0}, {"date": "2022-08-23", "close": 50.052, "volume": 18296.0}, {"date": "2022-08-24", "close": 52.0021, "volume": 21742.0}, {"date": "2022-08-25", "close": 52.0021, "volume": 19193.0}, {"date": "2022-08-26", "close": 51.8721, "volume": 16538.0}, {"date": "2022-08-29", "close": 51.3521, "volume": 18266.0}, {"date": "2022-08-30", "close": 48.2319, "volume": 14841.0}, {"date": "2022-08-31", "close": 48.3619, "volume": 26926.0}, {"date": "2022-09-01", "close": 47.0619, "volume": 19196.0}, {"date": "2022-09-02", "close": 45.3718, "volume": 19952.0}, {"date": "2022-09-06", "close": 42.9017, "volume": 24231.0}, {"date": "2022-09-07", "close": 44.3318, "volume": 16986.0}, {"date": "2022-09-08", "close": 44.8518, "volume": 10543.0}, {"date": "2022-09-09", "close": 43.9418, "volume": 12118.0}, {"date": "2022-09-12", "close": 44.3318, "volume": 13251.0}, {"date": "2022-09-13", "close": 43.0317, "volume": 16023.0}, {"date": "2022-09-14", "close": 40.5616, "volume": 21295.0}, {"date": "2022-09-15", "close": 37.1815, "volume": 25480.0}, {"date": "2022-09-16", "close": 33.2813, "volume": 182435.0}, {"date": "2022-09-19", "close": 33.2813, "volume": 16531.0}, {"date": "2022-09-20", "close": 32.3713, "volume": 19217.0}, {"date": "2022-09-21", "close": 30.5512, "volume": 14528.0}, {"date": "2022-09-22", "close": 30.0312, "volume": 11379.0}, {"date": "2022-09-23", "close": 29.3812, "volume": 13111.0}, {"date": "2022-09-26", "close": 30.5512, "volume": 12193.0}, {"date": "2022-09-27", "close": 31.4613, "volume": 6973.0}, {"date": "2022-09-28", "close": 37.1815, "volume": 19679.0}, {"date": "2022-09-29", "close": 37.5715, "volume": 23798.0}, {"date": "2022-09-30", "close": 36.9215, "volume": 16553.0}, {"date": "2022-10-03", "close": 36.5315, "volume": 11577.0}, {"date": "2022-10-04", "close": 39.3916, "volume": 16888.0}, {"date": "2022-10-05", "close": 39.2616, "volume": 7109.0}, {"date": "2022-10-06", "close": 39.0016, "volume": 4987.0}, {"date": "2022-10-07", "close": 39.9116, "volume": 8923.0}, {"date": "2022-10-10", "close": 39.5216, "volume": 6743.0}, {"date": "2022-10-11", "close": 38.3515, "volume": 11141.0}, {"date": "2022-10-12", "close": 37.8315, "volume": 5589.0}, {"date": "2022-10-13", "close": 38.8716, "volume": 6796.0}, {"date": "2022-10-14", "close": 37.5715, "volume": 7640.0}, {"date": "2022-10-17", "close": 37.5715, "volume": 8223.0}, {"date": "2022-10-18", "close": 32.8913, "volume": 14685.0}, {"date": "2022-10-19", "close": 32.7613, "volume": 3662.0}, {"date": "2022-10-20", "close": 32.5013, "volume": 6101.0}, {"date": "2022-10-21", "close": 32.8913, "volume": 18443.0}, {"date": "2022-10-24", "close": 33.1513, "volume": 19107.0}, {"date": "2022-10-25", "close": 35.7514, "volume": 16598.0}, {"date": "2022-10-26", "close": 41.8617, "volume": 83367.0}, {"date": "2022-10-27", "close": 38.2215, "volume": 28048.0}, {"date": "2022-10-28", "close": 38.6115, "volume": 12592.0}, {"date": "2022-10-31", "close": 38.4815, "volume": 21346.0}, {"date": "2022-11-01", "close": 34.9714, "volume": 18058.0}, {"date": "2022-11-02", "close": 34.0614, "volume": 15105.0}, {"date": "2022-11-03", "close": 34.5814, "volume": 9501.0}, {"date": "2022-11-04", "close": 36.0114, "volume": 14165.0}, {"date": "2022-11-07", "close": 36.9215, "volume": 18222.0}, {"date": "2022-11-08", "close": 36.4015, "volume": 13401.0}, {"date": "2022-11-09", "close": 32.7613, "volume": 23752.0}, {"date": "2022-11-10", "close": 36.5315, "volume": 32441.0}, {"date": "2022-11-11", "close": 37.8315, "volume": 12073.0}, {"date": "2022-11-14", "close": 33.9314, "volume": 17738.0}, {"date": "2022-11-15", "close": 34.8414, "volume": 13196.0}, {"date": "2022-11-16", "close": 31.7213, "volume": 14580.0}, {"date": "2022-11-17", "close": 29.2512, "volume": 16260.0}, {"date": "2022-11-18", "close": 29.5112, "volume": 20960.0}, {"date": "2022-11-21", "close": 28.0811, "volume": 27817.0}, {"date": "2022-11-22", "close": 28.0811, "volume": 10075.0}, {"date": "2022-11-23", "close": 29.6412, "volume": 11009.0}, {"date": "2022-11-25", "close": 31.7213, "volume": 11973.0}, {"date": "2022-11-28", "close": 30.8112, "volume": 9992.0}, {"date": "2022-11-29", "close": 29.3812, "volume": 15690.0}, {"date": "2022-11-30", "close": 27.3011, "volume": 48775.0}, {"date": "2022-12-01", "close": 27.8211, "volume": 7424.0}, {"date": "2022-12-02", "close": 28.7311, "volume": 9029.0}, {"date": "2022-12-05", "close": 29.2512, "volume": 25819.0}, {"date": "2022-12-06", "close": 29.2512, "volume": 13910.0}, {"date": "2022-12-07", "close": 27.3011, "volume": 19520.0}, {"date": "2022-12-08", "close": 27.6911, "volume": 23509.0}, {"date": "2022-12-09", "close": 26.6511, "volume": 15479.0}, {"date": "2022-12-12", "close": 27.5611, "volume": 13034.0}, {"date": "2022-12-13", "close": 28.8612, "volume": 15005.0}, {"date": "2022-12-14", "close": 27.8211, "volume": 13391.0}, {"date": "2022-12-15", "close": 26.001, "volume": 21409.0}, {"date": "2022-12-16", "close": 25.091, "volume": 173321.0}, {"date": "2022-12-19", "close": 20.5408, "volume": 25232.0}, {"date": "2022-12-20", "close": 20.2808, "volume": 9965.0}, {"date": "2022-12-21", "close": 20.9308, "volume": 19200.0}, {"date": "2022-12-22", "close": 19.6308, "volume": 16021.0}, {"date": "2022-12-23", "close": 18.0707, "volume": 12398.0}, {"date": "2022-12-27", "close": 17.0307, "volume": 20755.0}, {"date": "2022-12-28", "close": 16.2507, "volume": 11640.0}, {"date": "2022-12-29", "close": 16.9007, "volume": 11882.0}, {"date": "2022-12-30", "close": 18.0707, "volume": 19556.0}, {"date": "2023-01-03", "close": 18.3307, "volume": 13147.0}, {"date": "2023-01-04", "close": 17.6807, "volume": 9416.0}, {"date": "2023-01-05", "close": 16.9007, "volume": 27330.0}, {"date": "2023-01-06", "close": 15.6006, "volume": 9256.0}, {"date": "2023-01-09", "close": 15.6006, "volume": 16499.0}, {"date": "2023-01-10", "close": 14.9506, "volume": 35174.0}, {"date": "2023-01-11", "close": 14.5606, "volume": 12871.0}, {"date": "2023-01-12", "close": 14.9506, "volume": 55682.0}, {"date": "2023-01-13", "close": 14.9506, "volume": 30046.0}, {"date": "2023-01-17", "close": 14.5606, "volume": 29997.0}, {"date": "2023-01-18", "close": 13.2605, "volume": 26846.0}, {"date": "2023-01-19", "close": 11.6381, "volume": 30006.0}, {"date": "2023-01-20", "close": 12.6105, "volume": 38457.0}, {"date": "2023-01-23", "close": 13.1305, "volume": 23993.0}, {"date": "2023-01-24", "close": 13.5205, "volume": 35297.0}, {"date": "2023-01-25", "close": 13.2605, "volume": 17831.0}, {"date": "2023-01-26", "close": 12.6027, "volume": 13508.0}, {"date": "2023-01-27", "close": 12.7665, "volume": 11638.0}, {"date": "2023-01-30", "close": 12.6105, "volume": 10301.0}, {"date": "2023-01-31", "close": 12.4779, "volume": 14828.0}, {"date": "2023-02-01", "close": 12.5806, "volume": 18501.0}, {"date": "2023-02-02", "close": 14.4306, "volume": 32132.0}, {"date": "2023-02-03", "close": 13.6505, "volume": 11480.0}, {"date": "2023-02-06", "close": 13.5205, "volume": 15979.0}, {"date": "2023-02-07", "close": 13.5205, "volume": 10181.0}, {"date": "2023-02-08", "close": 12.3505, "volume": 16939.0}, {"date": "2023-02-09", "close": 11.2741, "volume": 33252.0}, {"date": "2023-02-10", "close": 11.2168, "volume": 18807.0}, {"date": "2023-02-13", "close": 11.6927, "volume": 18261.0}, {"date": "2023-02-14", "close": 11.2324, "volume": 10194.0}, {"date": "2023-02-15", "close": 11.4405, "volume": 40890.0}, {"date": "2023-02-16", "close": 11.1388, "volume": 9963.0}, {"date": "2023-02-17", "close": 11.5705, "volume": 10703.0}, {"date": "2023-02-21", "close": 10.6604, "volume": 14676.0}, {"date": "2023-02-22", "close": 9.9896, "volume": 21748.0}, {"date": "2023-02-23", "close": 9.7504, "volume": 17576.0}, {"date": "2023-02-24", "close": 9.3604, "volume": 16216.0}, {"date": "2023-02-27", "close": 9.1719, "volume": 17009.0}, {"date": "2023-02-28", "close": 8.9197, "volume": 18127.0}, {"date": "2023-03-01", "close": 8.5881, "volume": 55334.0}, {"date": "2023-03-02", "close": 7.6508, "volume": 37336.0}, {"date": "2023-03-03", "close": 8.0356, "volume": 18374.0}, {"date": "2023-03-06", "close": 8.0577, "volume": 17409.0}, {"date": "2023-03-07", "close": 6.8903, "volume": 24256.0}, {"date": "2023-03-08", "close": 6.5744, "volume": 33253.0}, {"date": "2023-03-09", "close": 6.6732, "volume": 24146.0}, {"date": "2023-03-10", "close": 6.5471, "volume": 19223.0}, {"date": "2023-03-13", "close": 5.8515, "volume": 20264.0}, {"date": "2023-03-14", "close": 5.3315, "volume": 24665.0}, {"date": "2023-03-15", "close": 4.8622, "volume": 31351.0}, {"date": "2023-03-16", "close": 4.5671, "volume": 23869.0}, {"date": "2023-03-17", "close": 9.6204, "volume": 123038.0}, {"date": "2023-03-20", "close": 7.4844, "volume": 48933.0}, {"date": "2023-03-21", "close": 6.2051, "volume": 30360.0}, {"date": "2023-03-22", "close": 6.3586, "volume": 14631.0}, {"date": "2023-03-23", "close": 5.9737, "volume": 12198.0}, {"date": "2023-03-24", "close": 4.8323, "volume": 31458.0}, {"date": "2023-03-27", "close": 6.0504, "volume": 34023.0}, {"date": "2023-03-28", "close": 5.8424, "volume": 19251.0}, {"date": "2023-03-29", "close": 8.5803, "volume": 1680667.0}, {"date": "2023-03-30", "close": 8.462, "volume": 188381.0}, {"date": "2023-03-31", "close": 10.3627, "volume": 133521.0}, {"date": "2023-04-03", "close": 8.1916, "volume": 93490.0}, {"date": "2023-04-04", "close": 6.9683, "volume": 55555.0}, {"date": "2023-04-05", "close": 6.5757, "volume": 32656.0}, {"date": "2023-04-06", "close": 6.1089, "volume": 64663.0}, {"date": "2023-04-10", "close": 7.5143, "volume": 33905.0}, {"date": "2023-04-11", "close": 7.5156, "volume": 15523.0}, {"date": "2023-04-12", "close": 7.1282, "volume": 18035.0}, {"date": "2023-04-13", "close": 6.759, "volume": 15435.0}, {"date": "2023-04-14", "close": 6.3196, "volume": 18716.0}, {"date": "2023-04-17", "close": 6.5653, "volume": 18655.0}, {"date": "2023-04-18", "close": 6.1583, "volume": 22725.0}, {"date": "2023-04-19", "close": 6.2832, "volume": 8747.0}, {"date": "2023-04-20", "close": 6.2402, "volume": 19974.0}, {"date": "2023-04-21", "close": 6.7109, "volume": 21227.0}, {"date": "2023-04-24", "close": 6.4275, "volume": 14756.0}, {"date": "2023-04-25", "close": 6.9618, "volume": 19268.0}, {"date": "2023-04-26", "close": 6.7681, "volume": 4715.0}, {"date": "2023-04-27", "close": 6.7577, "volume": 9667.0}, {"date": "2023-04-28", "close": 6.9553, "volume": 7309.0}, {"date": "2023-05-01", "close": 6.6459, "volume": 10154.0}, {"date": "2023-05-02", "close": 6.7525, "volume": 11821.0}, {"date": "2023-05-03", "close": 7.0684, "volume": 38659.0}, {"date": "2023-05-04", "close": 6.5913, "volume": 15369.0}, {"date": "2023-05-05", "close": 6.0101, "volume": 23163.0}, {"date": "2023-05-08", "close": 5.9802, "volume": 11330.0}, {"date": "2023-05-09", "close": 6.5692, "volume": 15304.0}, {"date": "2023-05-10", "close": 6.7538, "volume": 12665.0}, {"date": "2023-05-11", "close": 6.4379, "volume": 9424.0}, {"date": "2023-05-12", "close": 6.4093, "volume": 9596.0}, {"date": "2023-05-15", "close": 6.3274, "volume": 9782.0}, {"date": "2023-05-16", "close": 5.8749, "volume": 10307.0}, {"date": "2023-05-17", "close": 6.0023, "volume": 11574.0}, {"date": "2023-05-18", "close": 6.1557, "volume": 8412.0}, {"date": "2023-05-19", "close": 6.0374, "volume": 11328.0}, {"date": "2023-05-22", "close": 5.8333, "volume": 15469.0}, {"date": "2023-05-23", "close": 5.8502, "volume": 9307.0}, {"date": "2023-05-24", "close": 5.507, "volume": 14232.0}, {"date": "2023-05-25", "close": 5.1898, "volume": 13432.0}, {"date": "2023-05-26", "close": 5.9152, "volume": 19260.0}, {"date": "2023-05-30", "close": 5.7982, "volume": 14965.0}, {"date": "2023-05-31", "close": 5.7202, "volume": 11748.0}, {"date": "2023-06-01", "close": 5.2444, "volume": 22783.0}, {"date": "2023-06-02", "close": 5.3302, "volume": 15178.0}, {"date": "2023-06-05", "close": 4.7361, "volume": 32949.0}, {"date": "2023-06-06", "close": 4.9402, "volume": 36323.0}, {"date": "2023-06-07", "close": 5.1079, "volume": 16796.0}, {"date": "2023-06-08", "close": 4.8102, "volume": 18102.0}, {"date": "2023-06-09", "close": 4.8843, "volume": 14541.0}, {"date": "2023-06-12", "close": 5.2249, "volume": 25054.0}, {"date": "2023-06-13", "close": 5.3042, "volume": 14642.0}, {"date": "2023-06-14", "close": 5.1989, "volume": 33252.0}, {"date": "2023-06-15", "close": 5.08, "volume": 78560.0}, {"date": "2023-06-16", "close": 4.53, "volume": 74126.0}, {"date": "2023-06-20", "close": 4.12, "volume": 92573.0}, {"date": "2023-06-21", "close": 3.71, "volume": 42429.0}, {"date": "2023-06-22", "close": 3.52, "volume": 93500.0}, {"date": "2023-06-23", "close": 3.17, "volume": 492926.0}, {"date": "2023-06-26", "close": 2.74, "volume": 52393.0}, {"date": "2023-06-27", "close": 2.9, "volume": 23091.0}, {"date": "2023-06-28", "close": 2.68, "volume": 37541.0}, {"date": "2023-06-29", "close": 2.63, "volume": 20324.0}, {"date": "2023-06-30", "close": 2.72, "volume": 31419.0}, {"date": "2023-07-03", "close": 2.72, "volume": 11349.0}, {"date": "2023-07-05", "close": 2.74, "volume": 21751.0}, {"date": "2023-07-06", "close": 2.52, "volume": 18879.0}, {"date": "2023-07-07", "close": 2.54, "volume": 23466.0}, {"date": "2023-07-10", "close": 2.68, "volume": 26758.0}, {"date": "2023-07-11", "close": 2.91, "volume": 26330.0}, {"date": "2023-07-12", "close": 3.06, "volume": 197731.0}, {"date": "2023-07-13", "close": 2.9, "volume": 42462.0}, {"date": "2023-07-14", "close": 2.91, "volume": 13459.0}, {"date": "2023-07-17", "close": 3.23, "volume": 20788.0}, {"date": "2023-07-18", "close": 3.4, "volume": 18900.0}, {"date": "2023-07-19", "close": 3.55, "volume": 15157.0}, {"date": "2023-07-20", "close": 3.61, "volume": 29945.0}, {"date": "2023-07-21", "close": 3.45, "volume": 11328.0}, {"date": "2023-07-24", "close": 3.38, "volume": 17497.0}, {"date": "2023-07-25", "close": 3.95, "volume": 60602.0}, {"date": "2023-07-26", "close": 3.91, "volume": 26370.0}, {"date": "2023-07-27", "close": 3.83, "volume": 50713.0}, {"date": "2023-07-28", "close": 3.76, "volume": 15906.0}, {"date": "2023-07-31", "close": 4.34, "volume": 38747.0}, {"date": "2023-08-01", "close": 4.44, "volume": 27188.0}, {"date": "2023-08-02", "close": 5.14, "volume": 164303.0}, {"date": "2023-08-03", "close": 5.04, "volume": 43378.0}, {"date": "2023-08-04", "close": 4.81, "volume": 20837.0}, {"date": "2023-08-07", "close": 4.56, "volume": 15810.0}, {"date": "2023-08-08", "close": 4.36, "volume": 22854.0}, {"date": "2023-08-09", "close": 4.54, "volume": 52887.0}, {"date": "2023-08-10", "close": 4.3, "volume": 29895.0}, {"date": "2023-08-11", "close": 4.24, "volume": 18834.0}, {"date": "2023-08-14", "close": 3.64, "volume": 33342.0}, {"date": "2023-08-15", "close": 3.24, "volume": 32901.0}, {"date": "2023-08-16", "close": 3.09, "volume": 19708.0}, {"date": "2023-08-17", "close": 3.04, "volume": 10623.0}, {"date": "2023-08-18", "close": 3.18, "volume": 9308.0}, {"date": "2023-08-21", "close": 3.13, "volume": 13115.0}, {"date": "2023-08-22", "close": 3.1, "volume": 9162.0}, {"date": "2023-08-23", "close": 3.07, "volume": 8584.0}, {"date": "2023-08-24", "close": 3.0, "volume": 10617.0}, {"date": "2023-08-25", "close": 2.95, "volume": 5045.0}, {"date": "2023-08-28", "close": 3.01, "volume": 18178.0}, {"date": "2023-08-29", "close": 3.08, "volume": 19409.0}, {"date": "2023-08-30", "close": 3.01, "volume": 6618.0}, {"date": "2023-08-31", "close": 3.12, "volume": 21377.0}, {"date": "2023-09-01", "close": 2.99, "volume": 42827.0}, {"date": "2023-09-05", "close": 3.03, "volume": 29765.0}, {"date": "2023-09-06", "close": 2.95, "volume": 9222.0}, {"date": "2023-09-07", "close": 2.87, "volume": 23315.0}, {"date": "2023-09-08", "close": 2.57, "volume": 58116.0}, {"date": "2023-09-11", "close": 2.61, "volume": 7289.0}, {"date": "2023-09-12", "close": 2.6, "volume": 9722.0}, {"date": "2023-09-13", "close": 2.56, "volume": 3682.0}, {"date": "2023-09-14", "close": 2.64, "volume": 6390.0}, {"date": "2023-09-15", "close": 2.81, "volume": 36283.0}, {"date": "2023-09-18", "close": 2.57, "volume": 13876.0}, {"date": "2023-09-19", "close": 2.5, "volume": 24616.0}, {"date": "2023-09-20", "close": 2.48, "volume": 7656.0}, {"date": "2023-09-21", "close": 2.4, "volume": 7797.0}, {"date": "2023-09-22", "close": 2.4, "volume": 2926.0}, {"date": "2023-09-25", "close": 2.6, "volume": 14132.0}, {"date": "2023-09-26", "close": 2.73, "volume": 4164.0}, {"date": "2023-09-27", "close": 2.59, "volume": 13063.0}, {"date": "2023-09-28", "close": 2.25, "volume": 17311.0}, {"date": "2023-09-29", "close": 2.45, "volume": 7860.0}, {"date": "2023-10-02", "close": 2.35, "volume": 5422.0}, {"date": "2023-10-03", "close": 2.35, "volume": 48361.0}, {"date": "2023-10-04", "close": 2.6, "volume": 34185.0}, {"date": "2023-10-05", "close": 2.47, "volume": 14027.0}, {"date": "2023-10-06", "close": 2.25, "volume": 14036.0}, {"date": "2023-10-09", "close": 2.14, "volume": 7473.0}, {"date": "2023-10-10", "close": 1.91, "volume": 26341.0}, {"date": "2023-10-11", "close": 1.83, "volume": 8217.0}, {"date": "2023-10-12", "close": 1.53, "volume": 34267.0}, {"date": "2023-10-13", "close": 1.56, "volume": 9068.0}, {"date": "2023-10-16", "close": 1.53, "volume": 21084.0}, {"date": "2023-10-17", "close": 1.49, "volume": 24567.0}, {"date": "2023-10-18", "close": 1.4, "volume": 14329.0}, {"date": "2023-10-19", "close": 1.41, "volume": 45603.0}, {"date": "2023-10-20", "close": 1.25, "volume": 40420.0}, {"date": "2023-10-23", "close": 1.23, "volume": 18570.0}, {"date": "2023-10-24", "close": 1.26, "volume": 19666.0}, {"date": "2023-10-25", "close": 1.23, "volume": 32472.0}, {"date": "2023-10-26", "close": 1.2, "volume": 8245.0}, {"date": "2023-10-27", "close": 1.2495, "volume": 22119.0}, {"date": "2023-10-30", "close": 1.2375, "volume": 23525.0}, {"date": "2023-10-31", "close": 1.66, "volume": 870227.0}, {"date": "2023-11-01", "close": 2.16, "volume": 100650.0}, {"date": "2023-11-02", "close": 2.35, "volume": 133002.0}, {"date": "2023-11-03", "close": 2.62, "volume": 97388.0}, {"date": "2023-11-06", "close": 3.2, "volume": 71211.0}, {"date": "2023-11-07", "close": 4.4, "volume": 137888.0}, {"date": "2023-11-08", "close": 3.98, "volume": 460854.0}, {"date": "2023-11-09", "close": 3.65, "volume": 83481.0}, {"date": "2023-11-10", "close": 2.9, "volume": 102472.0}, {"date": "2023-11-13", "close": 3.09, "volume": 28311.0}, {"date": "2023-11-14", "close": 3.0, "volume": 10809.0}, {"date": "2023-11-15", "close": 3.07, "volume": 17362.0}, {"date": "2023-11-16", "close": 2.96, "volume": 11166.0}, {"date": "2023-11-17", "close": 4.18, "volume": 105817.0}, {"date": "2023-11-20", "close": 4.4, "volume": 47387.0}, {"date": "2023-11-21", "close": 4.28, "volume": 36350.0}, {"date": "2023-11-22", "close": 3.85, "volume": 38110.0}, {"date": "2023-11-24", "close": 3.85, "volume": 5802.0}, {"date": "2023-11-27", "close": 3.86, "volume": 42749.0}, {"date": "2023-11-28", "close": 3.89, "volume": 13154.0}, {"date": "2023-11-29", "close": 3.9, "volume": 31253.0}, {"date": "2023-11-30", "close": 3.51, "volume": 19481.0}, {"date": "2023-12-01", "close": 3.59, "volume": 8297.0}, {"date": "2023-12-04", "close": 3.61, "volume": 9306.0}, {"date": "2023-12-05", "close": 3.56, "volume": 6625.0}, {"date": "2023-12-06", "close": 3.5, "volume": 10075.0}, {"date": "2023-12-07", "close": 3.25, "volume": 11011.0}, {"date": "2023-12-08", "close": 3.08, "volume": 8526.0}, {"date": "2023-12-11", "close": 2.95, "volume": 14967.0}, {"date": "2023-12-12", "close": 2.5, "volume": 46001.0}, {"date": "2023-12-13", "close": 2.5, "volume": 39370.0}, {"date": "2023-12-14", "close": 2.47, "volume": 18827.0}, {"date": "2023-12-15", "close": 2.44, "volume": 16968.0}, {"date": "2023-12-18", "close": 2.45, "volume": 30915.0}, {"date": "2023-12-19", "close": 2.45, "volume": 14892.0}, {"date": "2023-12-20", "close": 2.42, "volume": 48566.0}, {"date": "2023-12-21", "close": 2.25, "volume": 62126.0}, {"date": "2023-12-22", "close": 2.04, "volume": 27720.0}, {"date": "2023-12-26", "close": 2.11, "volume": 23124.0}, {"date": "2023-12-27", "close": 2.16, "volume": 20186.0}, {"date": "2023-12-28", "close": 2.15, "volume": 83534.0}, {"date": "2023-12-29", "close": 2.07, "volume": 41095.0}, {"date": "2024-01-02", "close": 2.15, "volume": 20166.0}, {"date": "2024-01-03", "close": 2.18, "volume": 14514.0}, {"date": "2024-01-04", "close": 2.17, "volume": 82690.0}, {"date": "2024-01-05", "close": 2.13, "volume": 7167.0}, {"date": "2024-01-08", "close": 1.93, "volume": 49415.0}, {"date": "2024-01-09", "close": 1.87, "volume": 8059.0}, {"date": "2024-01-10", "close": 1.86, "volume": 12362.0}, {"date": "2024-01-11", "close": 1.74, "volume": 14115.0}, {"date": "2024-01-12", "close": 1.67, "volume": 16872.0}, {"date": "2024-01-16", "close": 1.62, "volume": 18977.0}, {"date": "2024-01-17", "close": 1.71, "volume": 6972.0}, {"date": "2024-01-18", "close": 1.79, "volume": 7986.0}, {"date": "2024-01-19", "close": 1.9, "volume": 3072.0}, {"date": "2024-01-22", "close": 2.07, "volume": 14940.0}, {"date": "2024-01-23", "close": 2.1, "volume": 4136.0}, {"date": "2024-01-24", "close": 2.29, "volume": 19249.0}, {"date": "2024-01-25", "close": 2.27, "volume": 6192.0}, {"date": "2024-01-26", "close": 2.22, "volume": 3163.0}, {"date": "2024-01-29", "close": 2.15, "volume": 11986.0}, {"date": "2024-01-30", "close": 2.2, "volume": 2317.0}, {"date": "2024-01-31", "close": 2.1, "volume": 2919.0}, {"date": "2024-02-01", "close": 2.03, "volume": 3161.0}, {"date": "2024-02-02", "close": 2.1, "volume": 3774.0}, {"date": "2024-02-05", "close": 2.11, "volume": 3373.0}, {"date": "2024-02-06", "close": 2.18, "volume": 3026.0}, {"date": "2024-02-07", "close": 2.32, "volume": 10188.0}, {"date": "2024-02-08", "close": 2.34, "volume": 6323.0}, {"date": "2024-02-09", "close": 2.43, "volume": 4421.0}, {"date": "2024-02-12", "close": 2.47, "volume": 8067.0}, {"date": "2024-02-13", "close": 2.54, "volume": 9222.0}, {"date": "2024-02-14", "close": 2.3, "volume": 10560.0}, {"date": "2024-02-15", "close": 2.43, "volume": 4599.0}, {"date": "2024-02-16", "close": 2.58, "volume": 13633.0}, {"date": "2024-02-20", "close": 2.42, "volume": 8136.0}, {"date": "2024-02-21", "close": 2.52, "volume": 16212.0}, {"date": "2024-02-22", "close": 2.35, "volume": 8765.0}, {"date": "2024-02-23", "close": 2.5, "volume": 10842.0}, {"date": "2024-02-26", "close": 2.5601, "volume": 13670.0}, {"date": "2024-02-27", "close": 2.78, "volume": 36694.0}, {"date": "2024-02-28", "close": 2.96, "volume": 56815.0}, {"date": "2024-02-29", "close": 2.74, "volume": 12518.0}, {"date": "2024-03-01", "close": 2.72, "volume": 12707.0}, {"date": "2024-03-04", "close": 2.795, "volume": 9654.0}, {"date": "2024-03-05", "close": 2.78, "volume": 12597.0}, {"date": "2024-03-06", "close": 2.75, "volume": 3785.0}, {"date": "2024-03-07", "close": 2.7, "volume": 3830.0}, {"date": "2024-03-08", "close": 2.6, "volume": 5799.0}, {"date": "2024-03-11", "close": 2.6925, "volume": 15668.0}, {"date": "2024-03-12", "close": 2.68, "volume": 44536.0}, {"date": "2024-03-13", "close": 2.6746, "volume": 17361.0}, {"date": "2024-03-14", "close": 2.74, "volume": 3968.0}, {"date": "2024-03-15", "close": 2.57, "volume": 9484.0}, {"date": "2024-03-18", "close": 2.59, "volume": 4323.0}, {"date": "2024-03-19", "close": 2.41, "volume": 7899.0}, {"date": "2024-03-20", "close": 2.4999, "volume": 1728.0}, {"date": "2024-03-21", "close": 2.6, "volume": 6162.0}, {"date": "2024-03-22", "close": 2.74, "volume": 19454.0}, {"date": "2024-03-25", "close": 2.82, "volume": 12562.0}, {"date": "2024-03-26", "close": 2.8703, "volume": 6823.0}, {"date": "2024-03-27", "close": 2.92, "volume": 38667.0}, {"date": "2024-03-28", "close": 2.91, "volume": 36818.0}, {"date": "2024-04-01", "close": 2.84, "volume": 4389.0}, {"date": "2024-04-02", "close": 2.81, "volume": 3249.0}, {"date": "2024-04-03", "close": 2.89, "volume": 14693.0}, {"date": "2024-04-04", "close": 2.84, "volume": 10510.0}, {"date": "2024-04-05", "close": 2.56, "volume": 16097.0}, {"date": "2024-04-08", "close": 2.6, "volume": 4876.0}, {"date": "2024-04-09", "close": 2.64, "volume": 977.0}, {"date": "2024-04-10", "close": 2.42, "volume": 5820.0}, {"date": "2024-04-11", "close": 2.42, "volume": 3394.0}, {"date": "2024-04-12", "close": 2.4, "volume": 6156.0}, {"date": "2024-04-15", "close": 2.14, "volume": 23014.0}, {"date": "2024-04-16", "close": 2.24, "volume": 5163.0}, {"date": "2024-04-17", "close": 2.2, "volume": 4800.0}, {"date": "2024-04-18", "close": 2.29, "volume": 4547.0}, {"date": "2024-04-19", "close": 2.4918, "volume": 10515.0}, {"date": "2024-04-22", "close": 2.61, "volume": 6012.0}, {"date": "2024-04-23", "close": 3.05, "volume": 58301.0}, {"date": "2024-04-24", "close": 3.05, "volume": 23472.0}, {"date": "2024-04-25", "close": 3.0, "volume": 21294.0}, {"date": "2024-04-26", "close": 2.95, "volume": 11450.0}, {"date": "2024-04-29", "close": 3.09, "volume": 39076.0}, {"date": "2024-04-30", "close": 2.86, "volume": 8789.0}, {"date": "2024-05-01", "close": 2.83, "volume": 3132.0}, {"date": "2024-05-02", "close": 2.58, "volume": 14721.0}, {"date": "2024-05-03", "close": 2.61, "volume": 12646.0}, {"date": "2024-05-06", "close": 3.05, "volume": 15321.0}, {"date": "2024-05-07", "close": 2.88, "volume": 12171.0}, {"date": "2024-05-08", "close": 2.96, "volume": 7066.0}, {"date": "2024-05-09", "close": 2.95, "volume": 7302.0}, {"date": "2024-05-10", "close": 2.9, "volume": 3853.0}, {"date": "2024-05-13", "close": 2.96, "volume": 6185.0}, {"date": "2024-05-14", "close": 3.0, "volume": 37075.0}, {"date": "2024-05-15", "close": 2.93, "volume": 7768.0}, {"date": "2024-05-16", "close": 2.96, "volume": 10445.0}, {"date": "2024-05-17", "close": 3.0, "volume": 4236.0}, {"date": "2024-05-20", "close": 3.05, "volume": 2652.0}, {"date": "2024-05-21", "close": 3.2354, "volume": 2503.0}, {"date": "2024-05-22", "close": 2.87, "volume": 5186.0}, {"date": "2024-05-23", "close": 3.1, "volume": 5031.0}, {"date": "2024-05-24", "close": 2.99, "volume": 7202.0}, {"date": "2024-05-28", "close": 2.97, "volume": 7797.0}, {"date": "2024-05-29", "close": 2.88, "volume": 3801.0}, {"date": "2024-05-30", "close": 2.95, "volume": 4051.0}, {"date": "2024-05-31", "close": 2.91, "volume": 906.0}, {"date": "2024-06-03", "close": 2.91, "volume": 6750.0}, {"date": "2024-06-04", "close": 2.91, "volume": 1765.0}, {"date": "2024-06-05", "close": 2.8, "volume": 4329.0}, {"date": "2024-06-06", "close": 2.8, "volume": 12092.0}, {"date": "2024-06-07", "close": 2.83, "volume": 30067.0}, {"date": "2024-06-10", "close": 2.77, "volume": 6165.0}, {"date": "2024-06-11", "close": 2.93, "volume": 8912.0}, {"date": "2024-06-12", "close": 2.9754, "volume": 8211.0}, {"date": "2024-06-13", "close": 2.9379, "volume": 11542.0}, {"date": "2024-06-14", "close": 2.97, "volume": 4698.0}, {"date": "2024-06-17", "close": 2.7603, "volume": 16427.0}, {"date": "2024-06-18", "close": 2.6, "volume": 8908.0}, {"date": "2024-06-20", "close": 2.63, "volume": 9562.0}, {"date": "2024-06-21", "close": 3.02, "volume": 33795.0}, {"date": "2024-06-24", "close": 2.84, "volume": 9940.0}, {"date": "2024-06-25", "close": 2.82, "volume": 11318.0}, {"date": "2024-06-26", "close": 2.85, "volume": 5531.0}, {"date": "2024-06-27", "close": 2.7, "volume": 2221.0}, {"date": "2024-06-28", "close": 2.79, "volume": 1911.0}, {"date": "2024-07-01", "close": 2.96, "volume": 3282.0}, {"date": "2024-07-02", "close": 2.95, "volume": 6129.0}, {"date": "2024-07-03", "close": 2.95, "volume": 6571.0}, {"date": "2024-07-05", "close": 2.78, "volume": 19238.0}, {"date": "2024-07-08", "close": 2.76, "volume": 2418.0}, {"date": "2024-07-09", "close": 2.75, "volume": 10028.0}, {"date": "2024-07-10", "close": 2.742, "volume": 14177.0}, {"date": "2024-07-11", "close": 2.86, "volume": 8972.0}, {"date": "2024-07-12", "close": 3.01, "volume": 23622.0}, {"date": "2024-07-15", "close": 3.04, "volume": 5286.0}, {"date": "2024-07-16", "close": 3.01, "volume": 2966.0}, {"date": "2024-07-17", "close": 3.03, "volume": 1520.0}, {"date": "2024-07-18", "close": 2.91, "volume": 3499.0}, {"date": "2024-07-19", "close": 3.05, "volume": 3019.0}, {"date": "2024-07-22", "close": 3.04, "volume": 9790.0}, {"date": "2024-07-23", "close": 2.87, "volume": 5802.0}, {"date": "2024-07-24", "close": 2.62, "volume": 3450.0}, {"date": "2024-07-25", "close": 2.85, "volume": 2400.0}, {"date": "2024-07-26", "close": 2.95, "volume": 2072.0}, {"date": "2024-07-29", "close": 2.8601, "volume": 5064.0}, {"date": "2024-07-30", "close": 2.7556, "volume": 10977.0}, {"date": "2024-07-31", "close": 2.715, "volume": 23549.0}, {"date": "2024-08-01", "close": 2.74, "volume": 9087.0}, {"date": "2024-08-02", "close": 2.69, "volume": 3789.0}, {"date": "2024-08-05", "close": 2.69, "volume": 8038.0}, {"date": "2024-08-06", "close": 2.685, "volume": 11679.0}, {"date": "2024-08-07", "close": 2.6627, "volume": 3036.0}, {"date": "2024-08-08", "close": 2.5718, "volume": 6170.0}, {"date": "2024-08-09", "close": 2.5999, "volume": 1456.0}, {"date": "2024-08-12", "close": 2.6999, "volume": 6087.0}, {"date": "2024-08-13", "close": 2.93, "volume": 27048.0}, {"date": "2024-08-14", "close": 2.7, "volume": 12387.0}, {"date": "2024-08-15", "close": 2.64, "volume": 3909.0}, {"date": "2024-08-16", "close": 2.64, "volume": 3278.0}, {"date": "2024-08-19", "close": 2.71, "volume": 948.0}, {"date": "2024-08-20", "close": 2.705, "volume": 2127.0}, {"date": "2024-08-21", "close": 2.71, "volume": 1354.0}, {"date": "2024-08-22", "close": 2.78, "volume": 1781.0}, {"date": "2024-08-23", "close": 2.7391, "volume": 4292.0}, {"date": "2024-08-26", "close": 2.74, "volume": 1841.0}, {"date": "2024-08-27", "close": 2.86, "volume": 704.0}, {"date": "2024-08-28", "close": 2.63, "volume": 5700.0}, {"date": "2024-08-29", "close": 2.72, "volume": 3804.0}, {"date": "2024-08-30", "close": 2.63, "volume": 8173.0}, {"date": "2024-09-03", "close": 2.6, "volume": 4371.0}, {"date": "2024-09-04", "close": 2.68, "volume": 4210.0}, {"date": "2024-09-05", "close": 2.32, "volume": 15127.0}, {"date": "2024-09-06", "close": 2.32, "volume": 4564.0}, {"date": "2024-09-09", "close": 2.32, "volume": 8448.0}, {"date": "2024-09-10", "close": 2.3649, "volume": 15069.0}, {"date": "2024-09-11", "close": 2.3, "volume": 2328.0}, {"date": "2024-09-12", "close": 2.41, "volume": 1181.0}, {"date": "2024-09-13", "close": 2.385, "volume": 7758.0}, {"date": "2024-09-16", "close": 2.42, "volume": 4580.0}, {"date": "2024-09-17", "close": 2.32, "volume": 4816.0}, {"date": "2024-09-18", "close": 2.16, "volume": 9589.0}, {"date": "2024-09-19", "close": 2.17, "volume": 6927.0}, {"date": "2024-09-20", "close": 2.14, "volume": 30134.0}, {"date": "2024-09-23", "close": 2.2, "volume": 1733.0}, {"date": "2024-09-24", "close": 2.14, "volume": 2496.0}, {"date": "2024-09-25", "close": 2.4374, "volume": 8444.0}, {"date": "2024-09-26", "close": 2.41, "volume": 12151.0}, {"date": "2024-09-27", "close": 2.39, "volume": 5266.0}, {"date": "2024-09-30", "close": 2.5, "volume": 7462.0}, {"date": "2024-10-01", "close": 2.56, "volume": 3298.0}, {"date": "2024-10-02", "close": 2.57, "volume": 15158.0}, {"date": "2024-10-03", "close": 2.5195, "volume": 4466.0}, {"date": "2024-10-04", "close": 2.78, "volume": 14617.0}, {"date": "2024-10-07", "close": 2.6689, "volume": 8719.0}, {"date": "2024-10-08", "close": 2.81, "volume": 2606.0}, {"date": "2024-10-09", "close": 2.72, "volume": 3120.0}, {"date": "2024-10-10", "close": 2.73, "volume": 756.0}, {"date": "2024-10-11", "close": 2.6898, "volume": 3180.0}, {"date": "2024-10-14", "close": 2.81, "volume": 12084.0}, {"date": "2024-10-15", "close": 2.7533, "volume": 5205.0}, {"date": "2024-10-16", "close": 2.65, "volume": 7601.0}, {"date": "2024-10-17", "close": 2.53, "volume": 5600.0}, {"date": "2024-10-18", "close": 2.57, "volume": 1996.0}, {"date": "2024-10-21", "close": 2.565, "volume": 1285.0}, {"date": "2024-10-22", "close": 2.53, "volume": 3583.0}, {"date": "2024-10-23", "close": 2.53, "volume": 1811.0}, {"date": "2024-10-24", "close": 2.47, "volume": 3376.0}, {"date": "2024-10-25", "close": 2.53, "volume": 2698.0}, {"date": "2024-10-28", "close": 2.52, "volume": 2625.0}, {"date": "2024-10-29", "close": 2.552, "volume": 6788.0}, {"date": "2024-10-30", "close": 2.52, "volume": 4390.0}, {"date": "2024-10-31", "close": 2.5, "volume": 3470.0}, {"date": "2024-11-01", "close": 2.476, "volume": 4007.0}, {"date": "2024-11-04", "close": 2.45, "volume": 4192.0}, {"date": "2024-11-05", "close": 2.41, "volume": 6624.0}, {"date": "2024-11-06", "close": 2.4912, "volume": 5488.0}, {"date": "2024-11-07", "close": 2.51, "volume": 2966.0}, {"date": "2024-11-08", "close": 2.47, "volume": 4462.0}, {"date": "2024-11-11", "close": 2.4, "volume": 5266.0}, {"date": "2024-11-12", "close": 2.35, "volume": 3688.0}, {"date": "2024-11-13", "close": 2.3375, "volume": 6698.0}, {"date": "2024-11-14", "close": 2.33, "volume": 8058.0}, {"date": "2024-11-15", "close": 2.25, "volume": 12934.0}, {"date": "2024-11-18", "close": 2.0601, "volume": 27328.0}, {"date": "2024-11-19", "close": 1.8, "volume": 12508.0}, {"date": "2024-11-20", "close": 1.71, "volume": 11740.0}, {"date": "2024-11-21", "close": 1.75, "volume": 24036.0}, {"date": "2024-11-22", "close": 1.67, "volume": 15063.0}, {"date": "2024-11-25", "close": 1.67, "volume": 8231.0}, {"date": "2024-11-26", "close": 1.73, "volume": 11252.0}, {"date": "2024-11-27", "close": 1.735, "volume": 16202.0}, {"date": "2024-11-29", "close": 1.75, "volume": 3755.0}, {"date": "2024-12-02", "close": 1.8521, "volume": 8010.0}, {"date": "2024-12-03", "close": 1.725, "volume": 20640.0}, {"date": "2024-12-04", "close": 1.62, "volume": 22105.0}, {"date": "2024-12-05", "close": 1.5348, "volume": 13979.0}, {"date": "2024-12-06", "close": 1.44, "volume": 41266.0}, {"date": "2024-12-09", "close": 1.351, "volume": 35127.0}, {"date": "2024-12-10", "close": 1.34, "volume": 32529.0}, {"date": "2024-12-11", "close": 1.33, "volume": 9825.0}, {"date": "2024-12-12", "close": 1.279, "volume": 14658.0}, {"date": "2024-12-13", "close": 1.2797, "volume": 40295.0}, {"date": "2024-12-16", "close": 2.2, "volume": 212860.0}, {"date": "2024-12-17", "close": 2.23, "volume": 93705.0}, {"date": "2024-12-18", "close": 1.85, "volume": 27087.0}, {"date": "2024-12-19", "close": 1.76, "volume": 22651.0}, {"date": "2024-12-20", "close": 2.03, "volume": 24914.0}, {"date": "2024-12-23", "close": 2.12, "volume": 37081.0}, {"date": "2024-12-24", "close": 2.13, "volume": 12594.0}, {"date": "2024-12-26", "close": 2.09, "volume": 8889.0}, {"date": "2024-12-27", "close": 2.04, "volume": 34582.0}, {"date": "2024-12-30", "close": 2.04, "volume": 12516.0}, {"date": "2024-12-31", "close": 2.07, "volume": 21255.0}, {"date": "2025-01-02", "close": 2.15, "volume": 4054.0}, {"date": "2025-01-03", "close": 2.19, "volume": 18712.0}, {"date": "2025-01-06", "close": 2.25, "volume": 8458.0}, {"date": "2025-01-07", "close": 2.28, "volume": 31668.0}, {"date": "2025-01-08", "close": 2.15, "volume": 17986.0}, {"date": "2025-01-10", "close": 2.1, "volume": 14695.0}, {"date": "2025-01-13", "close": 1.98, "volume": 8302.0}, {"date": "2025-01-14", "close": 2.02, "volume": 8259.0}, {"date": "2025-01-15", "close": 2.05, "volume": 3625.0}, {"date": "2025-01-16", "close": 2.16, "volume": 4586.0}, {"date": "2025-01-17", "close": 2.14, "volume": 3313.0}, {"date": "2025-01-21", "close": 2.16, "volume": 44667.0}, {"date": "2025-01-22", "close": 2.15, "volume": 9881.0}, {"date": "2025-01-23", "close": 2.14, "volume": 5205.0}, {"date": "2025-01-24", "close": 2.28, "volume": 12839.0}, {"date": "2025-01-27", "close": 2.24, "volume": 23388.0}, {"date": "2025-01-28", "close": 2.37, "volume": 46147.0}, {"date": "2025-01-29", "close": 2.24, "volume": 6384.0}, {"date": "2025-01-30", "close": 2.19, "volume": 7078.0}, {"date": "2025-01-31", "close": 2.2001, "volume": 2071.0}, {"date": "2025-02-03", "close": 2.11, "volume": 3523.0}, {"date": "2025-02-04", "close": 2.17, "volume": 2176.0}, {"date": "2025-02-05", "close": 2.11, "volume": 2399.0}, {"date": "2025-02-06", "close": 2.1899, "volume": 1785.0}, {"date": "2025-02-07", "close": 2.2337, "volume": 7150.0}, {"date": "2025-02-10", "close": 2.238, "volume": 3275.0}, {"date": "2025-02-11", "close": 2.205, "volume": 2171.0}, {"date": "2025-02-12", "close": 2.18, "volume": 10655.0}, {"date": "2025-02-13", "close": 2.27, "volume": 12764.0}, {"date": "2025-02-14", "close": 2.27, "volume": 11704.0}, {"date": "2025-02-18", "close": 2.26, "volume": 3377.0}, {"date": "2025-02-19", "close": 2.2, "volume": 6171.0}, {"date": "2025-02-20", "close": 2.25, "volume": 3662.0}, {"date": "2025-02-21", "close": 2.22, "volume": 9611.0}, {"date": "2025-02-24", "close": 2.21, "volume": 8103.0}, {"date": "2025-02-25", "close": 2.19, "volume": 5435.0}, {"date": "2025-02-26", "close": 2.29, "volume": 4475.0}, {"date": "2025-02-27", "close": 2.29, "volume": 5712.0}, {"date": "2025-02-28", "close": 2.29, "volume": 9006.0}, {"date": "2025-03-03", "close": 2.28, "volume": 2972.0}, {"date": "2025-03-04", "close": 2.45, "volume": 12763.0}, {"date": "2025-03-05", "close": 2.45, "volume": 4453.0}, {"date": "2025-03-06", "close": 2.39, "volume": 4466.0}, {"date": "2025-03-07", "close": 2.4499, "volume": 3310.0}, {"date": "2025-03-10", "close": 2.31, "volume": 16315.0}, {"date": "2025-03-11", "close": 2.26, "volume": 17506.0}, {"date": "2025-03-12", "close": 2.18, "volume": 5312.0}, {"date": "2025-03-13", "close": 2.15, "volume": 6755.0}, {"date": "2025-03-14", "close": 2.09, "volume": 15737.0}, {"date": "2025-03-17", "close": 2.08, "volume": 12101.0}, {"date": "2025-03-18", "close": 1.89, "volume": 30815.0}, {"date": "2025-03-19", "close": 1.9201, "volume": 6195.0}, {"date": "2025-03-20", "close": 1.98, "volume": 3899.0}, {"date": "2025-03-21", "close": 1.9, "volume": 4582.0}, {"date": "2025-03-24", "close": 1.95, "volume": 3695.0}, {"date": "2025-03-25", "close": 2.0199, "volume": 14723.0}, {"date": "2025-03-26", "close": 2.1, "volume": 3082.0}, {"date": "2025-03-27", "close": 2.08, "volume": 1423.0}, {"date": "2025-03-28", "close": 2.015, "volume": 6756.0}, {"date": "2025-03-31", "close": 2.06, "volume": 4828.0}, {"date": "2025-04-01", "close": 1.93, "volume": 26445.0}, {"date": "2025-04-02", "close": 2.1, "volume": 19514.0}, {"date": "2025-04-03", "close": 2.82, "volume": 214320.0}, {"date": "2025-04-04", "close": 4.75, "volume": 490247.0}, {"date": "2025-04-07", "close": 3.48, "volume": 487421.0}, {"date": "2025-04-08", "close": 3.83, "volume": 100762.0}, {"date": "2025-04-09", "close": 3.75, "volume": 46738.0}, {"date": "2025-04-10", "close": 3.5, "volume": 32315.0}, {"date": "2025-04-11", "close": 3.37, "volume": 38394.0}, {"date": "2025-04-14", "close": 3.41, "volume": 25197.0}, {"date": "2025-04-15", "close": 3.3, "volume": 11136.0}, {"date": "2025-04-16", "close": 3.69, "volume": 12170.0}, {"date": "2025-04-17", "close": 3.55, "volume": 61046.0}, {"date": "2025-04-21", "close": 2.79, "volume": 54441.0}, {"date": "2025-04-22", "close": 2.3, "volume": 131678.0}, {"date": "2025-04-23", "close": 2.18, "volume": 38724.0}, {"date": "2025-04-24", "close": 2.17, "volume": 53650.0}, {"date": "2025-04-25", "close": 2.45, "volume": 20501.0}, {"date": "2025-04-28", "close": 2.35, "volume": 10313.0}, {"date": "2025-04-29", "close": 2.36, "volume": 5810.0}, {"date": "2025-04-30", "close": 2.41, "volume": 12852.0}, {"date": "2025-05-01", "close": 2.39, "volume": 6312.0}, {"date": "2025-05-02", "close": 2.4218, "volume": 5704.0}, {"date": "2025-05-05", "close": 2.5, "volume": 5156.0}, {"date": "2025-05-06", "close": 2.37, "volume": 4175.0}, {"date": "2025-05-07", "close": 2.42, "volume": 4156.0}, {"date": "2025-05-08", "close": 2.4, "volume": 4839.0}, {"date": "2025-05-09", "close": 2.335, "volume": 2912.0}, {"date": "2025-05-12", "close": 2.4233, "volume": 6631.0}, {"date": "2025-05-13", "close": 2.5898, "volume": 15013.0}, {"date": "2025-05-14", "close": 2.5, "volume": 16291.0}, {"date": "2025-05-15", "close": 2.47, "volume": 12838.0}, {"date": "2025-05-16", "close": 2.32, "volume": 16974.0}, {"date": "2025-05-19", "close": 2.25, "volume": 12181.0}, {"date": "2025-05-20", "close": 2.24, "volume": 9829.0}, {"date": "2025-05-21", "close": 2.14, "volume": 7970.0}, {"date": "2025-05-22", "close": 2.02, "volume": 24085.0}, {"date": "2025-05-23", "close": 2.03, "volume": 5445.0}, {"date": "2025-05-27", "close": 2.04, "volume": 10212.0}, {"date": "2025-05-28", "close": 2.1382, "volume": 1720.0}, {"date": "2025-05-29", "close": 2.12, "volume": 4801.0}, {"date": "2025-05-30", "close": 2.105, "volume": 1476.0}, {"date": "2025-06-02", "close": 2.03, "volume": 13564.0}, {"date": "2025-06-03", "close": 1.96, "volume": 6737.0}, {"date": "2025-06-04", "close": 2.07, "volume": 20175.0}, {"date": "2025-06-05", "close": 2.1, "volume": 5264.0}, {"date": "2025-06-06", "close": 1.97, "volume": 4588.0}, {"date": "2025-06-09", "close": 2.01, "volume": 7888.0}, {"date": "2025-06-10", "close": 2.0, "volume": 23295.0}, {"date": "2025-06-11", "close": 2.0, "volume": 19221.0}, {"date": "2025-06-12", "close": 2.1, "volume": 5953.0}, {"date": "2025-06-13", "close": 2.04, "volume": 8802.0}, {"date": "2025-06-16", "close": 2.04, "volume": 7097.0}, {"date": "2025-06-17", "close": 1.96, "volume": 15359.0}, {"date": "2025-06-18", "close": 2.1, "volume": 12602.0}, {"date": "2025-06-20", "close": 2.14, "volume": 42249.0}, {"date": "2025-06-23", "close": 2.25, "volume": 14933.0}, {"date": "2025-06-24", "close": 2.27, "volume": 25667.0}, {"date": "2025-06-25", "close": 2.32, "volume": 6473.0}, {"date": "2025-06-26", "close": 2.22, "volume": 29108.0}, {"date": "2025-06-27", "close": 2.26, "volume": 26119.0}, {"date": "2025-06-30", "close": 2.34, "volume": 6260.0}, {"date": "2025-07-01", "close": 2.41, "volume": 17948.0}, {"date": "2025-07-02", "close": 2.81, "volume": 48127.0}, {"date": "2025-07-03", "close": 3.04, "volume": 31474.0}, {"date": "2025-07-07", "close": 2.97, "volume": 15987.0}, {"date": "2025-07-08", "close": 3.03, "volume": 15496.0}, {"date": "2025-07-09", "close": 3.04, "volume": 16551.0}, {"date": "2025-07-10", "close": 2.63, "volume": 36761.0}, {"date": "2025-07-11", "close": 2.51, "volume": 15529.0}, {"date": "2025-07-14", "close": 2.57, "volume": 11155.0}, {"date": "2025-07-15", "close": 2.68, "volume": 14581.0}, {"date": "2025-07-16", "close": 2.6, "volume": 6227.0}, {"date": "2025-07-17", "close": 2.67, "volume": 24908.0}, {"date": "2025-07-18", "close": 2.55, "volume": 9867.0}, {"date": "2025-07-21", "close": 2.65, "volume": 15544.0}, {"date": "2025-07-22", "close": 3.1, "volume": 26918.0}, {"date": "2025-07-23", "close": 3.1, "volume": 13247.0}, {"date": "2025-07-24", "close": 2.93, "volume": 4399.0}, {"date": "2025-07-25", "close": 2.97, "volume": 17600.0}, {"date": "2025-07-28", "close": 3.65, "volume": 84898.0}, {"date": "2025-07-29", "close": 3.45, "volume": 19707.0}, {"date": "2025-07-30", "close": 3.33, "volume": 10785.0}, {"date": "2025-07-31", "close": 3.185, "volume": 4614.0}, {"date": "2025-08-01", "close": 2.73, "volume": 47796.0}, {"date": "2025-08-04", "close": 2.7, "volume": 7029.0}, {"date": "2025-08-05", "close": 2.5, "volume": 12959.0}, {"date": "2025-08-06", "close": 2.46, "volume": 20234.0}, {"date": "2025-08-07", "close": 2.48, "volume": 8785.0}, {"date": "2025-08-08", "close": 2.67, "volume": 10778.0}, {"date": "2025-08-11", "close": 2.5401, "volume": 6188.0}, {"date": "2025-08-12", "close": 2.5101, "volume": 7966.0}, {"date": "2025-08-13", "close": 2.53, "volume": 17968.0}, {"date": "2025-08-14", "close": 2.55, "volume": 13223.0}, {"date": "2025-08-15", "close": 2.46, "volume": 12477.0}, {"date": "2025-08-18", "close": 2.54, "volume": 9742.0}, {"date": "2025-08-19", "close": 2.57, "volume": 8162.0}, {"date": "2025-08-20", "close": 2.54, "volume": 6068.0}, {"date": "2025-08-21", "close": 2.45, "volume": 16022.0}, {"date": "2025-08-22", "close": 2.51, "volume": 33356.0}, {"date": "2025-08-25", "close": 2.485, "volume": 11648.0}, {"date": "2025-08-26", "close": 2.51, "volume": 8901.0}, {"date": "2025-08-27", "close": 2.4, "volume": 7070.0}, {"date": "2025-08-28", "close": 2.46, "volume": 6439.0}, {"date": "2025-08-29", "close": 2.41, "volume": 10958.0}, {"date": "2025-09-02", "close": 2.31, "volume": 12884.0}, {"date": "2025-09-03", "close": 2.56, "volume": 98712.0}, {"date": "2025-09-04", "close": 2.32, "volume": 13855.0}, {"date": "2025-09-05", "close": 2.28, "volume": 8467.0}, {"date": "2025-09-08", "close": 2.15, "volume": 12167.0}, {"date": "2025-09-09", "close": 2.23, "volume": 17374.0}, {"date": "2025-09-10", "close": 2.177, "volume": 7663.0}, {"date": "2025-09-11", "close": 2.19, "volume": 7432.0}, {"date": "2025-09-12", "close": 2.2, "volume": 7619.0}, {"date": "2025-09-15", "close": 2.18, "volume": 14100.0}, {"date": "2025-09-16", "close": 2.6, "volume": 44222.0}, {"date": "2025-09-17", "close": 3.0, "volume": 716916.0}, {"date": "2025-09-18", "close": 2.94, "volume": 46782.0}, {"date": "2025-09-19", "close": 3.42, "volume": 94872.0}, {"date": "2025-09-22", "close": 3.23, "volume": 43896.0}, {"date": "2025-09-23", "close": 3.23, "volume": 18473.0}, {"date": "2025-09-24", "close": 3.15, "volume": 19149.0}, {"date": "2025-09-25", "close": 3.06, "volume": 15472.0}, {"date": "2025-09-26", "close": 2.9303, "volume": 9195.0}, {"date": "2025-09-29", "close": 2.91, "volume": 11613.0}, {"date": "2025-09-30", "close": 2.99, "volume": 14885.0}, {"date": "2025-10-01", "close": 2.95, "volume": 11744.0}, {"date": "2025-10-02", "close": 2.895, "volume": 4330.0}, {"date": "2025-10-03", "close": 2.99, "volume": 9539.0}, {"date": "2025-10-06", "close": 2.96, "volume": 7027.0}, {"date": "2025-10-07", "close": 2.91, "volume": 15175.0}, {"date": "2025-10-08", "close": 2.955, "volume": 6532.0}, {"date": "2025-10-09", "close": 2.99, "volume": 35255.0}, {"date": "2025-10-10", "close": 3.015, "volume": 18798.0}, {"date": "2025-10-13", "close": 3.43, "volume": 43155.0}, {"date": "2025-10-14", "close": 3.1, "volume": 23574.0}, {"date": "2025-10-15", "close": 3.49, "volume": 111520.0}, {"date": "2025-10-16", "close": 3.34, "volume": 18095.0}, {"date": "2025-10-17", "close": 3.05, "volume": 23671.0}, {"date": "2025-10-20", "close": 3.12, "volume": 7482.0}, {"date": "2025-10-21", "close": 3.19, "volume": 9121.0}, {"date": "2025-10-22", "close": 2.965, "volume": 37432.0}, {"date": "2025-10-23", "close": 2.93, "volume": 20677.0}, {"date": "2025-10-24", "close": 3.04, "volume": 6641.0}, {"date": "2025-10-27", "close": 2.98, "volume": 24410.0}, {"date": "2025-10-28", "close": 2.9367, "volume": 7418.0}, {"date": "2025-10-29", "close": 2.71, "volume": 29567.0}, {"date": "2025-10-30", "close": 2.66, "volume": 19314.0}, {"date": "2025-10-31", "close": 2.58, "volume": 18251.0}, {"date": "2025-11-03", "close": 2.6, "volume": 13383.0}, {"date": "2025-11-04", "close": 2.52, "volume": 6794.0}, {"date": "2025-11-05", "close": 2.5845, "volume": 4316.0}, {"date": "2025-11-06", "close": 2.45, "volume": 9439.0}, {"date": "2025-11-07", "close": 2.67, "volume": 6244.0}, {"date": "2025-11-10", "close": 2.57, "volume": 11150.0}, {"date": "2025-11-11", "close": 2.62, "volume": 5406.0}, {"date": "2025-11-12", "close": 2.63, "volume": 24978.0}, {"date": "2025-11-13", "close": 2.46, "volume": 68484.0}, {"date": "2025-11-14", "close": 2.44, "volume": 9734.0}, {"date": "2025-11-17", "close": 2.46, "volume": 9840.0}, {"date": "2025-11-18", "close": 2.38, "volume": 14967.0}, {"date": "2025-11-19", "close": 2.5, "volume": 9889.0}, {"date": "2025-11-20", "close": 2.4, "volume": 15190.0}, {"date": "2025-11-21", "close": 2.36, "volume": 28950.0}, {"date": "2025-11-24", "close": 2.35, "volume": 14915.0}, {"date": "2025-11-25", "close": 2.3, "volume": 11963.0}, {"date": "2025-11-26", "close": 2.42, "volume": 6805.0}, {"date": "2025-11-28", "close": 2.45, "volume": 8002.0}, {"date": "2025-12-01", "close": 2.74, "volume": 36409.0}, {"date": "2025-12-02", "close": 2.48, "volume": 22165.0}, {"date": "2025-12-03", "close": 2.35, "volume": 18554.0}, {"date": "2025-12-04", "close": 2.35, "volume": 52127.0}, {"date": "2025-12-05", "close": 2.53, "volume": 37302.0}, {"date": "2025-12-08", "close": 2.54, "volume": 20785.0}, {"date": "2025-12-09", "close": 2.66, "volume": 5772.0}, {"date": "2025-12-10", "close": 2.51, "volume": 11468.0}, {"date": "2025-12-11", "close": 2.52, "volume": 5955.0}, {"date": "2025-12-12", "close": 2.57, "volume": 14262.0}, {"date": "2025-12-15", "close": 2.5, "volume": 16353.0}, {"date": "2025-12-16", "close": 2.59, "volume": 8366.0}, {"date": "2025-12-17", "close": 2.39, "volume": 14299.0}, {"date": "2025-12-18", "close": 2.27, "volume": 28532.0}, {"date": "2025-12-19", "close": 2.34, "volume": 6567.0}, {"date": "2025-12-22", "close": 2.29, "volume": 12234.0}, {"date": "2025-12-23", "close": 2.28, "volume": 18408.0}, {"date": "2025-12-24", "close": 2.2, "volume": 12236.0}, {"date": "2025-12-26", "close": 2.19, "volume": 21026.0}, {"date": "2025-12-29", "close": 2.25, "volume": 9685.0}, {"date": "2025-12-30", "close": 2.23, "volume": 2668.0}, {"date": "2025-12-31", "close": 2.14, "volume": 31045.0}, {"date": "2026-01-02", "close": 2.16, "volume": 23437.0}, {"date": "2026-01-05", "close": 2.2, "volume": 23076.0}, {"date": "2026-01-06", "close": 2.26, "volume": 25443.0}, {"date": "2026-01-07", "close": 2.22, "volume": 14589.0}, {"date": "2026-01-08", "close": 2.19, "volume": 15587.0}, {"date": "2026-01-09", "close": 2.24, "volume": 12293.0}, {"date": "2026-01-12", "close": 2.28, "volume": 5016.0}, {"date": "2026-01-13", "close": 2.2616, "volume": 4335.0}, {"date": "2026-01-14", "close": 2.28, "volume": 12084.0}, {"date": "2026-01-15", "close": 2.26, "volume": 9511.0}, {"date": "2026-01-16", "close": 2.2, "volume": 10355.0}, {"date": "2026-01-20", "close": 2.24, "volume": 8089.0}, {"date": "2026-01-21", "close": 2.2, "volume": 10210.0}, {"date": "2026-01-22", "close": 2.22, "volume": 4981.0}, {"date": "2026-01-23", "close": 2.19, "volume": 6399.0}, {"date": "2026-01-26", "close": 2.22, "volume": 9587.0}, {"date": "2026-01-27", "close": 2.26, "volume": 7238.0}, {"date": "2026-01-28", "close": 2.2699, "volume": 3595.0}, {"date": "2026-01-29", "close": 2.2, "volume": 23272.0}, {"date": "2026-01-30", "close": 2.1, "volume": 5541.0}, {"date": "2026-02-02", "close": 2.1, "volume": 7328.0}, {"date": "2026-02-03", "close": 2.1225, "volume": 8682.0}, {"date": "2026-02-04", "close": 2.11, "volume": 2215.0}, {"date": "2026-02-05", "close": 2.12, "volume": 10132.0}, {"date": "2026-02-06", "close": 1.96, "volume": 70298.0}, {"date": "2026-02-09", "close": 2.0118, "volume": 7201.0}, {"date": "2026-02-10", "close": 1.92, "volume": 22203.0}, {"date": "2026-02-11", "close": 1.88, "volume": 15713.0}, {"date": "2026-02-12", "close": 1.75, "volume": 40384.0}, {"date": "2026-02-13", "close": 1.72, "volume": 8614.0}, {"date": "2026-02-17", "close": 1.77, "volume": 7383.0}, {"date": "2026-02-18", "close": 1.82, "volume": 5645.0}, {"date": "2026-02-19", "close": 1.82, "volume": 10045.0}, {"date": "2026-02-20", "close": 1.74, "volume": 12691.0}, {"date": "2026-02-23", "close": 1.55, "volume": 21621.0}, {"date": "2026-02-24", "close": 1.55, "volume": 6945.0}, {"date": "2026-02-25", "close": 1.44, "volume": 60116.0}, {"date": "2026-02-26", "close": 1.52, "volume": 16353.0}, {"date": "2026-02-27", "close": 1.52, "volume": 31359.0}, {"date": "2026-03-02", "close": 1.41, "volume": 11317.0}, {"date": "2026-03-03", "close": 1.2, "volume": 80450.0}, {"date": "2026-03-04", "close": 1.15, "volume": 35214.0}, {"date": "2026-03-05", "close": 1.09, "volume": 15023.0}, {"date": "2026-03-06", "close": 0.99, "volume": 29540.0}, {"date": "2026-03-09", "close": 1.07, "volume": 56814.0}, {"date": "2026-03-10", "close": 1.15, "volume": 34229.0}, {"date": "2026-03-11", "close": 1.115, "volume": 7662.0}, {"date": "2026-03-12", "close": 1.15, "volume": 15039.0}, {"date": "2026-03-13", "close": 1.11, "volume": 13140.0}, {"date": "2026-03-16", "close": 1.04, "volume": 19057.0}, {"date": "2026-03-17", "close": 1.03, "volume": 19104.0}, {"date": "2026-03-18", "close": 1.12, "volume": 21461.0}, {"date": "2026-03-19", "close": 1.14, "volume": 7672.0}, {"date": "2026-03-20", "close": 1.16, "volume": 37168.0}, {"date": "2026-03-23", "close": 1.11, "volume": 9874.0}, {"date": "2026-03-24", "close": 1.08, "volume": 4038.0}, {"date": "2026-03-25", "close": 1.15, "volume": 42772.0}, {"date": "2026-03-26", "close": 1.14, "volume": 13494.0}, {"date": "2026-03-27", "close": 1.09, "volume": 11153.0}, {"date": "2026-03-30", "close": 1.08, "volume": 21565.0}, {"date": "2026-03-31", "close": 1.16, "volume": 22416.0}, {"date": "2026-04-01", "close": 1.63, "volume": 578947.0}, {"date": "2026-04-02", "close": 1.64, "volume": 103524.0}, {"date": "2026-04-06", "close": 1.59, "volume": 20873.0}, {"date": "2026-04-07", "close": 1.62, "volume": 26234.0}, {"date": "2026-04-08", "close": 1.72, "volume": 10189.0}, {"date": "2026-04-09", "close": 1.5, "volume": 22458.0}, {"date": "2026-04-10", "close": 1.47, "volume": 9895.0}, {"date": "2026-04-13", "close": 1.37, "volume": 8408.0}, {"date": "2026-04-14", "close": 1.32, "volume": 16074.0}, {"date": "2026-04-15", "close": 1.34, "volume": 10032.0}, {"date": "2026-04-16", "close": 1.46, "volume": 14897.0}, {"date": "2026-04-17", "close": 1.54, "volume": 13422.0}, {"date": "2026-04-20", "close": 1.88, "volume": 113845.0}, {"date": "2026-04-21", "close": 2.91, "volume": 82422600.0}, {"date": "2026-04-22", "close": 2.76, "volume": 2661615.0}, {"date": "2026-04-23", "close": 2.45, "volume": 442129.0}, {"date": "2026-04-24", "close": 2.3, "volume": 321012.0}, {"date": "2026-04-27", "close": 2.52, "volume": 224389.0}, {"date": "2026-04-28", "close": 2.54, "volume": 105268.0}, {"date": "2026-04-29", "close": 2.39, "volume": 95545.0}, {"date": "2026-04-30", "close": 2.28, "volume": 88828.0}, {"date": "2026-05-01", "close": 2.02, "volume": 85275.0}, {"date": "2026-05-04", "close": 1.94, "volume": 68817.0}, {"date": "2026-05-05", "close": 1.69, "volume": 79933.0}, {"date": "2026-05-06", "close": 1.76, "volume": 47361.0}, {"date": "2026-05-07", "close": 1.58, "volume": 48996.0}, {"date": "2026-05-08", "close": 1.53, "volume": 48287.0}, {"date": "2026-05-11", "close": 1.41, "volume": 51111.0}, {"date": "2026-05-12", "close": 1.38, "volume": 84085.0}, {"date": "2026-05-13", "close": 1.47, "volume": 54503.0}, {"date": "2026-05-14", "close": 1.86, "volume": 410346.0}, {"date": "2026-05-15", "close": 1.88, "volume": 106861.0}, {"date": "2026-05-18", "close": 1.78, "volume": 57893.0}, {"date": "2026-05-19", "close": 1.89, "volume": 50589.0}, {"date": "2026-05-20", "close": 1.91, "volume": 50216.0}, {"date": "2026-05-21", "close": 1.92, "volume": 66093.0}, {"date": "2026-05-22", "close": 1.9, "volume": 52703.0}, {"date": "2026-05-26", "close": 1.86, "volume": 30787.0}, {"date": "2026-05-27", "close": 1.76, "volume": 24707.0}, {"date": "2026-05-28", "close": 1.84, "volume": 28952.0}, {"date": "2026-05-29", "close": 1.73, "volume": 29061.0}, {"date": "2026-06-01", "close": 1.62, "volume": 44163.0}, {"date": "2026-06-02", "close": 1.61, "volume": 26477.0}, {"date": "2026-06-03", "close": 1.48, "volume": 23079.0}, {"date": "2026-06-04", "close": 1.51, "volume": 20200.0}, {"date": "2026-06-05", "close": 1.41, "volume": 37067.0}, {"date": "2026-06-08", "close": 1.37, "volume": 28970.0}, {"date": "2026-06-09", "close": 1.33, "volume": 26695.0}, {"date": "2026-06-10", "close": 1.39, "volume": 31155.0}, {"date": "2026-06-11", "close": 1.36, "volume": 25308.0}, {"date": "2026-06-12", "close": 1.35, "volume": 27146.0}, {"date": "2026-06-15", "close": 1.32, "volume": 36792.0}, {"date": "2026-06-16", "close": 1.27, "volume": 55263.0}, {"date": "2026-06-17", "close": 1.32, "volume": 36324.0}, {"date": "2026-06-18", "close": 1.29, "volume": 43527.0}, {"date": "2026-06-22", "close": 1.27, "volume": 19566.0}, {"date": "2026-06-23", "close": 1.3, "volume": 14930.0}, {"date": "2026-06-24", "close": 1.29, "volume": 8562.0}, {"date": "2026-06-25", "close": 1.29, "volume": 26782.0}, {"date": "2026-06-26", "close": 1.37, "volume": 12143.0}, {"date": "2026-06-29", "close": 1.3, "volume": 31979.0}, {"date": "2026-06-30", "close": 1.29, "volume": 11183.0}, {"date": "2026-07-01", "close": 1.3, "volume": 11156.0}, {"date": "2026-07-02", "close": 1.27, "volume": 177698.0}, {"date": "2026-07-06", "close": 1.32, "volume": 11488.0}, {"date": "2026-07-07", "close": 1.27, "volume": 19536.0}, {"date": "2026-07-08", "close": 1.27, "volume": 7285.0}, {"date": "2026-07-09", "close": 1.3, "volume": 6072.0}, {"date": "2026-07-10", "close": 1.3, "volume": 3545.0}, {"date": "2026-07-13", "close": 1.31, "volume": 10542.0}, {"date": "2026-07-14", "close": 1.3, "volume": 8563.0}, {"date": "2026-07-15", "close": 1.35, "volume": 21855.0}, {"date": "2026-07-16", "close": 1.26, "volume": 27985.0}, {"date": "2026-07-17", "close": 1.21, "volume": 38860.0}, {"date": "2026-07-20", "close": 1.16, "volume": 16854.0}, {"date": "2026-07-21", "close": 1.16, "volume": 19643.0}, {"date": "2026-07-22", "close": 1.14, "volume": 21529.0}, {"date": "2026-07-23", "close": 1.08, "volume": 13913.0}, {"date": "2026-07-24", "close": 1.06, "volume": 24043.0}, {"date": "2026-07-27", "close": 1.08, "volume": 24273.0}, {"date": "2026-07-28", "close": 1.02, "volume": 17729.0}, {"date": "2026-07-29", "close": 1.01, "volume": 17324.0}, {"date": "2026-07-30", "close": 1.02, "volume": 8436.0}, {"date": "2026-07-31", "close": 1.0, "volume": 20387.0}, {"date": "2026-08-03", "close": 1.02, "volume": 15133.0}, {"date": "2026-08-04", "close": 1.04, "volume": 14336.0}, {"date": "2026-08-05", "close": 1.03, "volume": 5158.0}, {"date": "2026-08-06", "close": 0.98, "volume": 45243.0}, {"date": "2026-08-07", "close": 1.03, "volume": 10477.0}, {"date": "2026-08-10", "close": 1.15, "volume": 54490.0}, {"date": "2026-08-11", "close": 1.26, "volume": 78109.0}, {"date": "2026-08-12", "close": 1.06, "volume": 40889.0}, {"date": "2026-08-13", "close": 1.14, "volume": 12918.0}, {"date": "2026-08-14", "close": 1.12, "volume": 8436.0}, {"date": "2026-08-17", "close": 1.06, "volume": 18497.0}, {"date": "2026-08-18", "close": 1.06, "volume": 9645.0}, {"date": "2026-08-19", "close": 1.07, "volume": 9328.0}, {"date": "2026-08-20", "close": 1.05, "volume": 11989.0}, {"date": "2026-08-21", "close": 1.04, "volume": 5491.0}, {"date": "2026-08-24", "close": 1.01, "volume": 16453.0}, {"date": "2026-08-25", "close": 0.992, "volume": 12217.0}, {"date": "2026-08-26", "close": 0.9908, "volume": 16569.0}, {"date": "2026-08-27", "close": 0.988, "volume": 5026.0}, {"date": "2026-08-28", "close": 0.9934, "volume": 9435.0}, {"date": "2026-08-31", "close": 1.03, "volume": 53793.0}, {"date": "2026-09-01", "close": 1.04, "volume": 26150.0}, {"date": "2026-09-02", "close": 1.12, "volume": 97553.0}, {"date": "2026-09-03", "close": 1.1, "volume": 11190.0}, {"date": "2026-09-04", "close": 1.12, "volume": 50139.0}, {"date": "2026-09-08", "close": 1.11, "volume": 15377.0}, {"date": "2026-09-09", "close": 1.13, "volume": 152038.0}, {"date": "2026-09-10", "close": 1.19, "volume": 50011.0}, {"date": "2026-09-11", "close": 1.3, "volume": 27928.0}, {"date": "2026-09-14", "close": 1.28, "volume": 31758.0}, {"date": "2026-09-15", "close": 1.22, "volume": 133670.0}, {"date": "2026-09-16", "close": 1.07, "volume": 91240.0}, {"date": "2026-09-17", "close": 1.1, "volume": 28038.0}, {"date": "2026-09-18", "close": 1.17, "volume": 31171.0}, {"date": "2026-09-21", "close": 1.08, "volume": 55108.0}, {"date": "2026-09-22", "close": 1.07, "volume": 11654.0}, {"date": "2026-09-23", "close": 1.02, "volume": 16285.0}, {"date": "2026-09-24", "close": 1.06, "volume": 12143.0}, {"date": "2026-09-25", "close": 1.09, "volume": 7351.0}, {"date": "2026-09-28", "close": 1.04, "volume": 21070.0}, {"date": "2026-09-29", "close": 1.03, "volume": 2910.0}, {"date": "2026-09-30", "close": 1.09, "volume": 48016.0}, {"date": "2026-10-01", "close": 1.06, "volume": 12852.0}, {"date": "2026-10-02", "close": 1.095, "volume": 185908.0}, {"date": "2026-10-05", "close": 1.08, "volume": 5129.0}, {"date": "2026-10-06", "close": 1.08, "volume": 8250.0}, {"date": "2026-10-07", "close": 1.1, "volume": 6414.0}, {"date": "2026-10-08", "close": 1.07, "volume": 25697.0}], "refreshing": true}