{"ticker": "AVD", "overview": {"name": "Avada Group Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "Avada Group Limited trades as AVD on the ASX and is registered in Australia, classified under Commercial & Professional Services. Traffic management. Privy Trades holds 172 insider filings for the company, from March 2010 to August 2026. Across those, 11 insiders disclosed 26 open-market purchases totalling $4.95M against 16 sales totalling $3.77M. We also hold 50 ASX director and substantial-holder notices naming 5 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 38940.170000000006, "sell_n": 0, "sell_sum": 0, "net": 38940.170000000006, "insiders": 1, "first_date": "2026-06-10", "last_date": "2026-06-30"}, "metrics": {"ticker": "AVD", "has_prices": true, "as_of": "2026-09-04", "last": 0.1, "prev_close": 0.1, "change": 0.0, "change_pct": 0.0, "session_volume": 982.0, "vwap_5": 0.0991630643480169, "vwap_20": 0.09781032679130802, "vwap_60": 0.11426198563481797, "vwap_250": 0.21289851471157897, "high_52w": 0.21, "low_52w": 0.085, "avg_volume_20": 17206.7, "sessions": 400, "market_cap": {"value": 7644152.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144508", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AVD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144508", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX3Y-03108362-1", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1671.96, "score": 20.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $2K of AVD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108362", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "ASX3Y-03099989-1", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17102.4, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AVD with $17K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099989", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "ASX3Y-03099483-1", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20165.81, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AVD with $20K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099483", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}], "recent_buys": [{"id": "ASX3Y-03108362-1", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1671.96, "score": 20.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $2K of AVD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108362", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "ASX3Y-03099989-1", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17102.4, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AVD with $17K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099989", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "ASX3Y-03099483-1", "src": "ASX", "ticker": "AVD", "cik": "", "company": "Avada Group Limited", "company_raw": "Avada Group Limited", "who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20165.81, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AVD with $20K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099483", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Daniel James Crowley", "notice_type": "3Y", "direct_shares": 11323457.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140449-2A1699678", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel James Crowley", "notice_type": "3Y", "direct_shares": 1136070.0, "indirect_shares": 9123457.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Crowley Superannuation Pty Ltd ATF the Crowley Superannuation Fund, an entity controlled ", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108362-2A1682959", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Daniel James Crowley", "notice_type": "3Y", "direct_shares": 1136070.0, "indirect_shares": 9109524.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Crowley Superannuation Pty Ltd ATF the Crowley Superannuation Fund, an entity controlled ", "pct": null, "notice_date": "2026-06-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099989-2A1677284", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Daniel James Crowley", "notice_type": "3Y", "direct_shares": 1136070.0, "indirect_shares": 9109524.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Crowley Superannuation Pty Ltd ATF the Crowley Superannuation Fund, an entity controlled ", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099483-2A1677027", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Lindsay Barber", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Scales", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-25", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Courtney Black", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Cazzolli", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-26", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-26", "source_url": "https://www.marketindex.com.au/asx/avd", "needs_ocr": 0}], "directors": [{"name": "Daniel James Crowley", "first_seen": "2026-06-11", "last_seen": "2026-09-27", "status": "current", "notices": 4}, {"name": "Rob Cazzolli", "first_seen": "2023-06-16", "last_seen": "2023-06-16", "status": "past", "notices": 1}, {"name": "Courtney Black", "first_seen": "2023-06-19", "last_seen": "2023-06-19", "status": "past", "notices": 1}, {"name": "Neil Scales", "first_seen": "2023-07-25", "last_seen": "2023-07-25", "status": "past", "notices": 1}, {"name": "Lindsay Barber", "first_seen": "2024-09-25", "last_seen": "2024-09-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Daniel James Crowley", "who_key": "Daniel James Crowley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38940.170000000006, "sold": 0, "net": 38940.170000000006, "trades": 3, "top_score": 31.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1671.96, "date": "2026-06-30", "score": 20.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108362"}, {"action": "BUY", "amount": 17102.4, "date": "2026-06-12", "score": 30.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099989"}, {"action": "BUY", "amount": 20165.81, "date": "2026-06-10", "score": 31.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099483"}], "latest": {"action": "BUY", "amount": 1671.96, "date": "2026-06-30", "score": 20.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108362"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154841-2A1706813"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149485-2A1704612"}, {"date": "2026-10-09", "form": "Other", "title": "Securities Trading Policy - updated", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146599-2A1703261"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - DC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140449-2A1699678"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "2026 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128948-2A1693606"}], "performance": {"ticker": "AVD", "has_prices": true, "summary": {"n": 29, "avg": -0.853493667858856, "win_rate": 0.0, "best": -0.2783505154639175, "worst": -0.9965363681345868, "as_of": "2026-10-30"}, "buys": [{"who": "Macicek Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39710.0, "date": "2026-08-17", "score": 37.8, "ref_price": 0.097, "return": -0.2783505154639175}, {"who": "Daniel James Crowley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1671.96, "date": "2026-06-30", "score": 20.1, "ref_price": 0.099, "return": -0.2929292929292929}, {"who": "Daniel James Crowley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17102.4, "date": "2026-06-12", "score": 30.3, "ref_price": 0.13, "return": -0.4615384615384615}, {"who": "Daniel James Crowley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20165.81, "date": "2026-06-10", "score": 31.1, "ref_price": 0.14, "return": -0.5}, {"who": "Kaye Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER", "amount": 12500.0, "date": "2026-06-03", "score": 38.8, "ref_price": 0.13, "return": -0.4615384615384615}, {"who": "Gottschalk Patrick E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67500.0, "date": "2026-05-19", "score": 39.3, "ref_price": 2.67, "return": -0.9737827715355806}, {"who": "Gottschalk Patrick E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117400.0, "date": "2026-05-13", "score": 42.2, "ref_price": 2.95, "return": -0.976271186440678}, {"who": "Kaye Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER", "amount": 9340.0, "date": "2025-06-11", "score": 37.3, "ref_price": 4.61, "return": -0.9848156182212581}, {"who": "Macicek Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71640.0, "date": "2024-11-15", "score": 46.7, "ref_price": 6.06, "return": -0.9884488448844884}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 790844.0800000001, "date": "2024-09-04", "score": 51.3, "ref_price": 0.495, "return": -0.8585858585858586}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94595.2, "date": "2024-08-29", "score": 39.0, "ref_price": 0.41, "return": -0.8292682926829268}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189921.30000000002, "date": "2024-08-28", "score": 42.9, "ref_price": 0.41, "return": -0.8292682926829268}, {"who": "Trogele Ulrich", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 159318.0, "date": "2024-05-16", "score": 37.4, "ref_price": 8.76, "return": -0.9920091324200913}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 355200.00000000006, "date": "2024-05-15", "score": 46.2, "ref_price": 8.74, "return": -0.9919908466819222}, {"who": "Macicek Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76623.8, "date": "2024-05-15", "score": 52.7, "ref_price": 8.74, "return": -0.9919908466819222}, {"who": "Trogele Ulrich", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 53625.0, "date": "2023-12-14", "score": 31.0, "ref_price": 10.79, "return": -0.9935125115848007}, {"who": "Trogele Ulrich", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 25004.4, "date": "2023-12-11", "score": 27.2, "ref_price": 10.06, "return": -0.9930417495029821}, {"who": "Trogele Ulrich", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 49999.55, "date": "2023-12-07", "score": 30.9, "ref_price": 0.485, "return": -0.8556701030927835}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51578.729999999996, "date": "2023-11-21", "score": 35.7, "ref_price": 9.4, "return": -0.9925531914893617}, {"who": "Trogele Ulrich", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 96966.14, "date": "2023-11-17", "score": 34.9, "ref_price": 9.17, "return": -0.9923664122137404}, {"who": "Gottschalk Patrick E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224550.0, "date": "2023-08-14", "score": 49.2, "ref_price": 0.845, "return": -0.9171597633136094}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121309.99999999999, "date": "2023-05-22", "score": 40.1, "ref_price": 17.18, "return": -0.9959254947613504}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1118736.33, "date": "2023-05-19", "score": 52.4, "ref_price": 17.65, "return": -0.9960339943342776}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3485.0, "date": "2023-05-17", "score": 22.8, "ref_price": 0.7, "return": -0.8999999999999999}, {"who": "ROSENBLOOM KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 692763.25, "date": "2023-05-16", "score": 49.7, "ref_price": 0.7, "return": -0.8999999999999999}, {"who": "Gottschalk Patrick E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 334799.99999999994, "date": "2023-05-15", "score": 60.3, "ref_price": 0.7, "return": -0.8999999999999999}, {"who": "WINTEMUTE ERIC G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 100410.78, "date": "2022-09-09", "score": 49.1, "ref_price": 20.21, "return": -0.9965363681345868}, {"who": "WINTEMUTE ERIC G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 49875.0, "date": "2022-09-07", "score": 45.5, "ref_price": 0.8, "return": -0.9125}, {"who": "Trogele Ulrich", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 44100.0, "date": "2021-09-15", "score": 30.1, "ref_price": 14.67, "return": -0.9952283571915473}]}, "price_series": [{"date": "2021-12-17", "close": 0.93, "volume": 1230312.0}, {"date": "2021-12-20", "close": 0.97, "volume": 334634.0}, {"date": "2021-12-21", "close": 0.97, "volume": 63060.0}, {"date": "2021-12-22", "close": 0.95, "volume": 172779.0}, {"date": "2021-12-23", "close": 0.945, "volume": 30632.0}, {"date": "2021-12-24", "close": 0.95, "volume": 60000.0}, {"date": "2021-12-29", "close": 0.945, "volume": 1241.0}, {"date": "2021-12-30", "close": 0.945, "volume": 100.0}, {"date": "2021-12-31", "close": 0.945, "volume": 715.0}, {"date": "2022-01-04", "close": 0.95, "volume": 32151.0}, {"date": "2022-01-05", "close": 0.95, "volume": 1000.0}, {"date": "2022-01-06", "close": 0.95, "volume": 28925.0}, {"date": "2022-01-07", "close": 0.93, "volume": 80024.0}, {"date": "2022-01-10", "close": 0.95, "volume": 57750.0}, {"date": "2022-01-11", "close": 0.95, "volume": 36327.0}, {"date": "2022-01-12", "close": 0.955, "volume": 47949.0}, {"date": "2022-01-13", "close": 0.92, "volume": 20123.0}, {"date": "2022-01-14", "close": 0.935, "volume": 32677.0}, {"date": "2022-01-17", "close": 0.94, "volume": 52491.0}, {"date": "2022-01-18", "close": 0.92, "volume": 13869.0}, {"date": "2022-01-19", "close": 0.93, "volume": 129800.0}, {"date": "2022-01-20", "close": 0.92, "volume": 35900.0}, {"date": "2022-01-21", "close": 0.93, "volume": 81840.0}, {"date": "2022-01-24", "close": 0.92, "volume": 42269.0}, {"date": "2022-01-25", "close": 0.85, "volume": 5818.0}, {"date": "2022-01-27", "close": 0.85, "volume": 20.0}, {"date": "2022-01-28", "close": 0.87, "volume": 19326.0}, {"date": "2022-01-31", "close": 0.87, "volume": 3165.0}, {"date": "2022-02-01", "close": 0.88, "volume": 10000.0}, {"date": "2022-02-03", "close": 0.88, "volume": 12.0}, {"date": "2022-02-08", "close": 0.88, "volume": 58136.0}, {"date": "2022-02-09", "close": 0.88, "volume": 30686.0}, {"date": "2022-02-14", "close": 0.91, "volume": 8868.0}, {"date": "2022-02-15", "close": 0.92, "volume": 5232.0}, {"date": "2022-02-16", "close": 0.9, "volume": 13500.0}, {"date": "2022-02-17", "close": 0.86, "volume": 72299.0}, {"date": "2022-02-18", "close": 0.86, "volume": 101683.0}, {"date": "2022-02-21", "close": 0.93, "volume": 44662.0}, {"date": "2022-02-22", "close": 0.89, "volume": 42508.0}, {"date": "2022-02-23", "close": 0.93, "volume": 58022.0}, {"date": "2022-02-24", "close": 0.945, "volume": 7530.0}, {"date": "2022-02-25", "close": 0.95, "volume": 31810.0}, {"date": "2022-03-01", "close": 0.95, "volume": 8250.0}, {"date": "2022-03-04", "close": 0.95, "volume": 30000.0}, {"date": "2022-03-07", "close": 0.9, "volume": 10000.0}, {"date": "2022-03-08", "close": 0.915, "volume": 1052.0}, {"date": "2022-03-09", "close": 0.9, "volume": 63338.0}, {"date": "2022-03-11", "close": 0.885, "volume": 1171.0}, {"date": "2022-03-14", "close": 0.88, "volume": 19739.0}, {"date": "2022-03-15", "close": 0.88, "volume": 42703.0}, {"date": "2022-03-21", "close": 0.89, "volume": 196947.0}, {"date": "2022-03-22", "close": 0.89, "volume": 69500.0}, {"date": "2022-03-23", "close": 0.9, "volume": 132000.0}, {"date": "2022-03-24", "close": 0.89, "volume": 2000.0}, {"date": "2022-03-25", "close": 0.9, "volume": 11000.0}, {"date": "2022-03-28", "close": 0.9, "volume": 94500.0}, {"date": "2022-03-29", "close": 0.89, "volume": 48610.0}, {"date": "2022-03-30", "close": 0.9, "volume": 57517.0}, {"date": "2022-03-31", "close": 0.9, "volume": 30000.0}, {"date": "2022-04-01", "close": 0.9, "volume": 133500.0}, {"date": "2022-04-04", "close": 0.88, "volume": 13136.0}, {"date": "2022-04-08", "close": 0.88, "volume": 55000.0}, {"date": "2022-04-11", "close": 0.88, "volume": 97428.0}, {"date": "2022-04-12", "close": 0.88, "volume": 82402.0}, {"date": "2022-04-13", "close": 0.9, "volume": 22613.0}, {"date": "2022-04-19", "close": 0.94, "volume": 20000.0}, {"date": "2022-04-20", "close": 0.9, "volume": 40000.0}, {"date": "2022-04-21", "close": 0.9, "volume": 145800.0}, {"date": "2022-04-26", "close": 0.9, "volume": 97352.0}, {"date": "2022-04-27", "close": 0.9, "volume": 1500.0}, {"date": "2022-04-28", "close": 0.9, "volume": 93001.0}, {"date": "2022-04-29", "close": 0.9, "volume": 627.0}, {"date": "2022-05-02", "close": 0.9, "volume": 4301.0}, {"date": "2022-05-03", "close": 0.89, "volume": 39999.0}, {"date": "2022-05-05", "close": 0.88, "volume": 57880.0}, {"date": "2022-05-06", "close": 0.815, "volume": 1219.0}, {"date": "2022-05-10", "close": 0.81, "volume": 4339.0}, {"date": "2022-05-11", "close": 0.75, "volume": 1217.0}, {"date": "2022-05-12", "close": 0.75, "volume": 56224.0}, {"date": "2022-05-16", "close": 0.75, "volume": 11758.0}, {"date": "2022-05-17", "close": 0.75, "volume": 38201.0}, {"date": "2022-05-18", "close": 0.76, "volume": 18444.0}, {"date": "2022-05-19", "close": 0.75, "volume": 106882.0}, {"date": "2022-05-20", "close": 0.75, "volume": 10100.0}, {"date": "2022-05-24", "close": 0.75, "volume": 115000.0}, {"date": "2022-05-25", "close": 0.76, "volume": 4800.0}, {"date": "2022-05-26", "close": 0.755, "volume": 35063.0}, {"date": "2022-05-27", "close": 0.755, "volume": 15000.0}, {"date": "2022-05-30", "close": 0.76, "volume": 22833.0}, {"date": "2022-05-31", "close": 0.76, "volume": 28930.0}, {"date": "2022-06-02", "close": 0.735, "volume": 4800.0}, {"date": "2022-06-07", "close": 0.735, "volume": 4800.0}, {"date": "2022-06-09", "close": 0.73, "volume": 2500.0}, {"date": "2022-06-10", "close": 0.73, "volume": 4000.0}, {"date": "2022-06-15", "close": 0.73, "volume": 990.0}, {"date": "2022-06-16", "close": 0.795, "volume": 10646.0}, {"date": "2022-06-17", "close": 0.795, "volume": 800.0}, {"date": "2022-06-20", "close": 0.82, "volume": 4000.0}, {"date": "2022-06-22", "close": 0.835, "volume": 700.0}, {"date": "2022-06-23", "close": 0.88, "volume": 14243.0}, {"date": "2022-06-27", "close": 0.88, "volume": 3663.0}, {"date": "2022-06-28", "close": 0.82, "volume": 1540.0}, {"date": "2022-06-29", "close": 0.77, "volume": 29673.0}, {"date": "2022-06-30", "close": 0.745, "volume": 5268.0}, {"date": "2022-07-04", "close": 0.745, "volume": 2239.0}, {"date": "2022-07-08", "close": 0.73, "volume": 27761.0}, {"date": "2022-08-03", "close": 0.82, "volume": 59000.0}, {"date": "2022-08-04", "close": 0.82, "volume": 13219.0}, {"date": "2022-08-12", "close": 0.85, "volume": 2012.0}, {"date": "2022-08-15", "close": 0.85, "volume": 8593.0}, {"date": "2022-08-16", "close": 0.77, "volume": 46407.0}, {"date": "2022-08-17", "close": 0.79, "volume": 63.0}, {"date": "2022-08-18", "close": 0.79, "volume": 12500.0}, {"date": "2022-08-22", "close": 0.78, "volume": 50000.0}, {"date": "2022-08-23", "close": 0.78, "volume": 700.0}, {"date": "2022-08-24", "close": 0.79, "volume": 50318.0}, {"date": "2022-08-26", "close": 0.8, "volume": 8200.0}, {"date": "2022-08-29", "close": 0.8, "volume": 10320.0}, {"date": "2022-09-05", "close": 0.8, "volume": 20060.0}, {"date": "2022-09-07", "close": 0.8, "volume": 7400.0}, {"date": "2022-09-12", "close": 0.8, "volume": 2740.0}, {"date": "2022-09-14", "close": 0.78, "volume": 35505.0}, {"date": "2022-09-21", "close": 0.78, "volume": 6851.0}, {"date": "2022-09-26", "close": 0.78, "volume": 624.0}, {"date": "2022-09-27", "close": 0.795, "volume": 9716.0}, {"date": "2022-09-28", "close": 0.8, "volume": 10285.0}, {"date": "2022-09-29", "close": 0.8, "volume": 6499.0}, {"date": "2022-09-30", "close": 0.8, "volume": 25300.0}, {"date": "2022-10-07", "close": 0.85, "volume": 11500.0}, {"date": "2022-10-12", "close": 0.8, "volume": 29000.0}, {"date": "2022-10-13", "close": 0.8, "volume": 1000.0}, {"date": "2022-10-14", "close": 0.8, "volume": 26650.0}, {"date": "2022-10-17", "close": 0.8, "volume": 63.0}, {"date": "2022-10-19", "close": 0.88, "volume": 26280.0}, {"date": "2022-10-20", "close": 0.88, "volume": 13000.0}, {"date": "2022-10-21", "close": 0.88, "volume": 5676.0}, {"date": "2022-10-24", "close": 0.88, "volume": 521.0}, {"date": "2022-10-25", "close": 0.84, "volume": 12723.0}, {"date": "2022-10-31", "close": 0.9, "volume": 27500.0}, {"date": "2022-11-02", "close": 0.88, "volume": 8760.0}, {"date": "2022-11-03", "close": 0.84, "volume": 18381.0}, {"date": "2022-11-04", "close": 0.85, "volume": 677.0}, {"date": "2022-11-08", "close": 0.85, "volume": 2100.0}, {"date": "2022-11-09", "close": 0.85, "volume": 4718.0}, {"date": "2022-11-10", "close": 0.89, "volume": 1080.0}, {"date": "2022-11-11", "close": 0.885, "volume": 9509.0}, {"date": "2022-11-14", "close": 0.85, "volume": 40000.0}, {"date": "2022-11-15", "close": 0.85, "volume": 16809.0}, {"date": "2022-11-16", "close": 0.86, "volume": 12417.0}, {"date": "2022-11-22", "close": 0.85, "volume": 12500.0}, {"date": "2022-12-12", "close": 0.72, "volume": 7600.0}, {"date": "2022-12-14", "close": 0.8, "volume": 46278.0}, {"date": "2022-12-15", "close": 0.8, "volume": 12000.0}, {"date": "2022-12-16", "close": 0.8, "volume": 353.0}, {"date": "2022-12-19", "close": 0.85, "volume": 897.0}, {"date": "2022-12-28", "close": 0.85, "volume": 40.0}, {"date": "2023-01-12", "close": 0.85, "volume": 15000.0}, {"date": "2023-01-16", "close": 0.825, "volume": 32271.0}, {"date": "2023-01-17", "close": 0.825, "volume": 7200.0}, {"date": "2023-01-30", "close": 0.7, "volume": 48761.0}, {"date": "2023-01-31", "close": 0.72, "volume": 72814.0}, {"date": "2023-02-01", "close": 0.715, "volume": 29877.0}, {"date": "2023-02-02", "close": 0.665, "volume": 11297.0}, {"date": "2023-02-03", "close": 0.69, "volume": 1297.0}, {"date": "2023-02-13", "close": 0.685, "volume": 10041.0}, {"date": "2023-02-15", "close": 0.68, "volume": 1380.0}, {"date": "2023-02-17", "close": 0.61, "volume": 25000.0}, {"date": "2023-02-20", "close": 0.61, "volume": 1996.0}, {"date": "2023-02-21", "close": 0.61, "volume": 15285.0}, {"date": "2023-02-22", "close": 0.61, "volume": 14715.0}, {"date": "2023-02-24", "close": 0.64, "volume": 44520.0}, {"date": "2023-02-28", "close": 0.61, "volume": 1999.0}, {"date": "2023-03-01", "close": 0.6, "volume": 84.0}, {"date": "2023-03-06", "close": 0.59, "volume": 920.0}, {"date": "2023-03-09", "close": 0.5175, "volume": 17376.0}, {"date": "2023-03-13", "close": 0.5175, "volume": 4773.0}, {"date": "2023-03-21", "close": 0.51, "volume": 212.0}, {"date": "2023-03-30", "close": 0.5, "volume": 84.0}, {"date": "2023-03-31", "close": 0.5, "volume": 1416.0}, {"date": "2023-04-03", "close": 0.525, "volume": 190.0}, {"date": "2023-04-04", "close": 0.545, "volume": 15000.0}, {"date": "2023-04-06", "close": 0.55, "volume": 5000.0}, {"date": "2023-04-11", "close": 0.535, "volume": 1869.0}, {"date": "2023-04-13", "close": 0.535, "volume": 1.0}, {"date": "2023-04-17", "close": 0.54, "volume": 301000.0}, {"date": "2023-04-18", "close": 0.54, "volume": 27500.0}, {"date": "2023-04-19", "close": 0.54, "volume": 40569.0}, {"date": "2023-04-26", "close": 0.55, "volume": 53504.0}, {"date": "2023-04-27", "close": 0.55, "volume": 28572.0}, {"date": "2023-04-28", "close": 0.54, "volume": 40000.0}, {"date": "2023-05-01", "close": 0.5, "volume": 13630.0}, {"date": "2023-05-02", "close": 0.5175, "volume": 12595.0}, {"date": "2023-05-03", "close": 0.505, "volume": 53940.0}, {"date": "2023-05-04", "close": 0.52, "volume": 56394.0}, {"date": "2023-05-05", "close": 0.57, "volume": 6180.0}, {"date": "2023-05-08", "close": 0.595, "volume": 1680.0}, {"date": "2023-05-09", "close": 0.63, "volume": 963.0}, {"date": "2023-05-10", "close": 0.63, "volume": 1978.0}, {"date": "2023-05-11", "close": 0.68, "volume": 3690.0}, {"date": "2023-05-12", "close": 0.705, "volume": 32772.0}, {"date": "2023-05-15", "close": 0.7, "volume": 53481.0}, {"date": "2023-05-16", "close": 0.7, "volume": 32630.0}, {"date": "2023-05-17", "close": 0.7, "volume": 1.0}, {"date": "2023-05-18", "close": 0.7, "volume": 5500.0}, {"date": "2023-05-23", "close": 0.7, "volume": 6000.0}, {"date": "2023-05-24", "close": 0.7, "volume": 1.0}, {"date": "2023-05-25", "close": 0.7, "volume": 20000.0}, {"date": "2023-05-31", "close": 0.69, "volume": 1.0}, {"date": "2023-06-02", "close": 0.68, "volume": 15000.0}, {"date": "2023-06-05", "close": 0.675, "volume": 16299.0}, {"date": "2023-06-07", "close": 0.64, "volume": 1.0}, {"date": "2023-06-08", "close": 0.66, "volume": 20000.0}, {"date": "2023-06-09", "close": 0.68, "volume": 22800.0}, {"date": "2023-06-13", "close": 0.7, "volume": 22885.0}, {"date": "2023-06-14", "close": 0.7, "volume": 42665.0}, {"date": "2023-06-15", "close": 0.75, "volume": 17853.0}, {"date": "2023-06-16", "close": 0.8, "volume": 10558.0}, {"date": "2023-06-20", "close": 0.785, "volume": 2050.0}, {"date": "2023-06-21", "close": 0.755, "volume": 6950.0}, {"date": "2023-06-22", "close": 0.75, "volume": 18812.0}, {"date": "2023-06-23", "close": 0.755, "volume": 1.0}, {"date": "2023-06-26", "close": 0.75, "volume": 6419.0}, {"date": "2023-06-28", "close": 0.73, "volume": 19941.0}, {"date": "2023-06-29", "close": 0.73, "volume": 37003.0}, {"date": "2023-06-30", "close": 0.74, "volume": 78132.0}, {"date": "2023-07-03", "close": 0.745, "volume": 10321.0}, {"date": "2023-07-05", "close": 0.76, "volume": 6170.0}, {"date": "2023-07-06", "close": 0.78, "volume": 2212.0}, {"date": "2023-07-11", "close": 0.75, "volume": 219.0}, {"date": "2023-07-12", "close": 0.75, "volume": 1.0}, {"date": "2023-07-17", "close": 0.74, "volume": 50.0}, {"date": "2023-07-19", "close": 0.82, "volume": 85782.0}, {"date": "2023-07-20", "close": 0.8, "volume": 32719.0}, {"date": "2023-07-21", "close": 0.8, "volume": 23000.0}, {"date": "2023-07-24", "close": 0.8, "volume": 30.0}, {"date": "2023-07-25", "close": 0.8, "volume": 112543.0}, {"date": "2023-07-26", "close": 0.8, "volume": 1.0}, {"date": "2023-07-28", "close": 0.8, "volume": 22138.0}, {"date": "2023-07-31", "close": 0.8, "volume": 51776.0}, {"date": "2023-08-01", "close": 0.85, "volume": 20724.0}, {"date": "2023-08-02", "close": 0.83, "volume": 29491.0}, {"date": "2023-08-03", "close": 0.85, "volume": 1305.0}, {"date": "2023-08-04", "close": 0.8475, "volume": 46433.0}, {"date": "2023-08-07", "close": 0.85, "volume": 5310.0}, {"date": "2023-08-09", "close": 0.845, "volume": 1.0}, {"date": "2023-08-14", "close": 0.845, "volume": 31.0}, {"date": "2023-08-16", "close": 0.845, "volume": 1.0}, {"date": "2023-08-21", "close": 0.83, "volume": 1214.0}, {"date": "2023-08-28", "close": 0.78, "volume": 2200.0}, {"date": "2023-08-29", "close": 0.72, "volume": 181664.0}, {"date": "2023-08-30", "close": 0.655, "volume": 67791.0}, {"date": "2023-08-31", "close": 0.65, "volume": 32835.0}, {"date": "2023-09-04", "close": 0.655, "volume": 9733.0}, {"date": "2023-09-05", "close": 0.65, "volume": 17500.0}, {"date": "2023-09-06", "close": 0.63, "volume": 70682.0}, {"date": "2023-09-08", "close": 0.6, "volume": 43025.0}, {"date": "2023-09-12", "close": 0.61, "volume": 5000.0}, {"date": "2023-09-13", "close": 0.61, "volume": 10000.0}, {"date": "2023-09-14", "close": 0.61, "volume": 147.0}, {"date": "2023-09-19", "close": 0.61, "volume": 1620.0}, {"date": "2023-09-20", "close": 0.565, "volume": 15309.0}, {"date": "2023-09-21", "close": 0.61, "volume": 10000.0}, {"date": "2023-09-22", "close": 0.61, "volume": 16201.0}, {"date": "2023-09-25", "close": 0.61, "volume": 27426.0}, {"date": "2023-09-26", "close": 0.55, "volume": 22767.0}, {"date": "2023-09-28", "close": 0.515, "volume": 13207.0}, {"date": "2023-10-03", "close": 0.52, "volume": 87629.0}, {"date": "2023-10-05", "close": 0.5, "volume": 57271.0}, {"date": "2023-10-06", "close": 0.5, "volume": 12734.0}, {"date": "2023-10-12", "close": 0.5, "volume": 27390.0}, {"date": "2023-10-13", "close": 0.52, "volume": 5500.0}, {"date": "2023-10-17", "close": 0.52, "volume": 22000.0}, {"date": "2023-10-24", "close": 0.55, "volume": 19000.0}, {"date": "2023-11-01", "close": 0.57, "volume": 60295.0}, {"date": "2023-11-13", "close": 0.57, "volume": 40295.0}, {"date": "2023-11-14", "close": 0.57, "volume": 23958.0}, {"date": "2023-11-15", "close": 0.55, "volume": 60272.0}, {"date": "2023-11-22", "close": 0.57, "volume": 5000.0}, {"date": "2023-11-24", "close": 0.525, "volume": 78887.0}, {"date": "2023-11-27", "close": 0.53, "volume": 9000.0}, {"date": "2023-11-28", "close": 0.5, "volume": 109000.0}, {"date": "2023-12-04", "close": 0.475, "volume": 12305.0}, {"date": "2023-12-07", "close": 0.485, "volume": 20987.0}, {"date": "2023-12-08", "close": 0.53, "volume": 96161.0}, {"date": "2023-12-13", "close": 0.53, "volume": 69554.0}, {"date": "2023-12-20", "close": 0.53, "volume": 10000.0}, {"date": "2024-01-02", "close": 0.56, "volume": 121.0}, {"date": "2024-01-03", "close": 0.57, "volume": 12500.0}, {"date": "2024-01-04", "close": 0.6, "volume": 11250.0}, {"date": "2024-01-08", "close": 0.6, "volume": 2629.0}, {"date": "2024-01-11", "close": 0.58, "volume": 1900.0}, {"date": "2024-01-12", "close": 0.56, "volume": 1191.0}, {"date": "2024-01-15", "close": 0.59, "volume": 10000.0}, {"date": "2024-01-16", "close": 0.57, "volume": 12500.0}, {"date": "2024-01-17", "close": 0.555, "volume": 9279.0}, {"date": "2024-01-30", "close": 0.555, "volume": 2000.0}, {"date": "2024-02-01", "close": 0.55, "volume": 26096.0}, {"date": "2024-02-02", "close": 0.55, "volume": 1542.0}, {"date": "2024-02-05", "close": 0.575, "volume": 125261.0}, {"date": "2024-02-06", "close": 0.55, "volume": 94279.0}, {"date": "2024-02-07", "close": 0.555, "volume": 28503.0}, {"date": "2024-02-08", "close": 0.55, "volume": 44633.0}, {"date": "2024-02-13", "close": 0.545, "volume": 59725.0}, {"date": "2024-02-14", "close": 0.55, "volume": 12184.0}, {"date": "2024-02-15", "close": 0.55, "volume": 97921.0}, {"date": "2024-02-20", "close": 0.59, "volume": 2500.0}, {"date": "2024-02-21", "close": 0.565, "volume": 46.0}, {"date": "2024-02-26", "close": 0.565, "volume": 16.0}, {"date": "2024-02-27", "close": 0.56, "volume": 103637.0}, {"date": "2024-02-28", "close": 0.48, "volume": 23080.0}, {"date": "2024-02-29", "close": 0.575, "volume": 15000.0}, {"date": "2024-03-04", "close": 0.575, "volume": 1739.0}, {"date": "2024-03-05", "close": 0.58, "volume": 63941.0}, {"date": "2024-03-06", "close": 0.575, "volume": 18380.0}, {"date": "2024-03-07", "close": 0.57, "volume": 12578.0}, {"date": "2024-03-08", "close": 0.55, "volume": 2507000.0}, {"date": "2024-03-11", "close": 0.5, "volume": 5000.0}, {"date": "2024-03-12", "close": 0.465, "volume": 14590.0}, {"date": "2024-03-14", "close": 0.5, "volume": 188860.0}, {"date": "2024-03-19", "close": 0.495, "volume": 13123403.0}, {"date": "2024-03-20", "close": 0.65, "volume": 135165.0}, {"date": "2024-03-21", "close": 0.635, "volume": 48207.0}, {"date": "2024-03-22", "close": 0.7, "volume": 27763.0}, {"date": "2024-03-25", "close": 0.655, "volume": 21726.0}, {"date": "2024-03-27", "close": 0.71, "volume": 107224.0}, {"date": "2024-03-28", "close": 0.71, "volume": 847.0}, {"date": "2024-04-03", "close": 0.68, "volume": 4240.0}, {"date": "2024-04-08", "close": 0.72, "volume": 21560.0}, {"date": "2024-04-09", "close": 0.705, "volume": 6496.0}, {"date": "2024-04-10", "close": 0.71, "volume": 34657.0}, {"date": "2024-04-11", "close": 0.71, "volume": 43249.0}, {"date": "2024-04-12", "close": 0.7, "volume": 51419.0}, {"date": "2024-04-15", "close": 0.725, "volume": 7186.0}, {"date": "2024-04-16", "close": 0.72, "volume": 95.0}, {"date": "2024-04-18", "close": 0.65, "volume": 191401.0}, {"date": "2024-04-24", "close": 0.72, "volume": 45842.0}, {"date": "2024-04-30", "close": 0.655, "volume": 47842.0}, {"date": "2024-05-01", "close": 0.66, "volume": 5000.0}, {"date": "2024-05-02", "close": 0.68, "volume": 6000.0}, {"date": "2024-05-03", "close": 0.66, "volume": 17000.0}, {"date": "2024-05-06", "close": 0.635, "volume": 6278.0}, {"date": "2024-05-07", "close": 0.63, "volume": 557.0}, {"date": "2024-05-08", "close": 0.59, "volume": 1678.0}, {"date": "2024-05-09", "close": 0.59, "volume": 42078.0}, {"date": "2024-05-10", "close": 0.62, "volume": 1455.0}, {"date": "2024-05-13", "close": 0.64, "volume": 2800.0}, {"date": "2024-05-14", "close": 0.65, "volume": 8000.0}, {"date": "2024-05-21", "close": 0.55, "volume": 33557.0}, {"date": "2024-05-22", "close": 0.55, "volume": 369849.0}, {"date": "2024-05-23", "close": 0.55, "volume": 2000.0}, {"date": "2024-05-27", "close": 0.615, "volume": 14038.0}, {"date": "2024-05-30", "close": 0.595, "volume": 6800.0}, {"date": "2024-05-31", "close": 0.645, "volume": 148.0}, {"date": "2024-06-04", "close": 0.6, "volume": 200000.0}, {"date": "2024-06-06", "close": 0.6, "volume": 9737.0}, {"date": "2024-06-07", "close": 0.6, "volume": 1928.0}, {"date": "2024-06-11", "close": 0.58, "volume": 2700.0}, {"date": "2024-06-20", "close": 0.53, "volume": 4763.0}, {"date": "2024-06-21", "close": 0.54, "volume": 3537.0}, {"date": "2024-06-25", "close": 0.56, "volume": 90120.0}, {"date": "2024-06-26", "close": 0.53, "volume": 83736.0}, {"date": "2024-06-27", "close": 0.5, "volume": 132235.0}, {"date": "2024-06-28", "close": 0.55, "volume": 54224.0}, {"date": "2024-07-01", "close": 0.5, "volume": 23182.0}, {"date": "2024-07-05", "close": 0.55, "volume": 950.0}, {"date": "2024-07-08", "close": 0.53, "volume": 46050.0}, {"date": "2024-07-09", "close": 0.53, "volume": 2500.0}, {"date": "2024-07-10", "close": 0.5, "volume": 70020.0}, {"date": "2024-07-11", "close": 0.49, "volume": 17265.0}, {"date": "2024-07-15", "close": 0.48, "volume": 1000.0}, {"date": "2024-07-16", "close": 0.48, "volume": 2000.0}, {"date": "2024-07-17", "close": 0.455, "volume": 25804.0}, {"date": "2024-07-18", "close": 0.43, "volume": 58666.0}, {"date": "2024-07-19", "close": 0.43, "volume": 29350.0}, {"date": "2024-07-22", "close": 0.455, "volume": 391.0}, {"date": "2024-07-23", "close": 0.46, "volume": 238.0}, {"date": "2024-07-24", "close": 0.455, "volume": 1142.0}, {"date": "2024-07-25", "close": 0.43, "volume": 982.0}, {"date": "2024-07-26", "close": 0.44, "volume": 500.0}, {"date": "2024-07-29", "close": 0.43, "volume": 5000.0}, {"date": "2024-07-30", "close": 0.445, "volume": 400.0}, {"date": "2024-07-31", "close": 0.45, "volume": 16293.0}, {"date": "2024-08-01", "close": 0.45, "volume": 21192.0}, {"date": "2024-08-02", "close": 0.45, "volume": 180.0}, {"date": "2024-08-05", "close": 0.43, "volume": 21991.0}, {"date": "2024-08-12", "close": 0.45, "volume": 107364.0}, {"date": "2024-08-13", "close": 0.465, "volume": 1490.0}, {"date": "2024-08-15", "close": 0.465, "volume": 2518.0}, {"date": "2024-08-22", "close": 0.43, "volume": 79580.0}, {"date": "2024-08-23", "close": 0.43, "volume": 43085.0}, {"date": "2024-08-26", "close": 0.43, "volume": 1674.0}, {"date": "2024-08-27", "close": 0.415, "volume": 25523.0}, {"date": "2024-08-28", "close": 0.41, "volume": 5908.0}, {"date": "2024-08-29", "close": 0.41, "volume": 1658.0}, {"date": "2024-08-30", "close": 0.41, "volume": 36.0}, {"date": "2024-09-03", "close": 0.465, "volume": 261778.0}, {"date": "2024-09-04", "close": 0.495, "volume": 112240.0}, {"date": "2024-09-17", "close": 0.57, "volume": 38005.0}, {"date": "2024-09-18", "close": 0.55, "volume": 4957.0}, {"date": "2024-09-19", "close": 0.565, "volume": 23198.0}, {"date": "2024-09-27", "close": 0.505, "volume": 4883.0}, {"date": "2024-10-02", "close": 0.505, "volume": 8.0}, {"date": "2024-10-03", "close": 0.5, "volume": 24459.0}, {"date": "2024-10-04", "close": 0.5, "volume": 1126.0}, {"date": "2024-10-10", "close": 0.465, "volume": 9104.0}, {"date": "2024-10-11", "close": 0.505, "volume": 18697.0}, {"date": "2024-10-16", "close": 0.5, "volume": 15000.0}, {"date": "2024-10-28", "close": 0.48, "volume": 3500.0}, {"date": "2024-10-30", "close": 0.48, "volume": 19640.0}, {"date": "2024-10-31", "close": 0.49, "volume": 6000.0}, {"date": "2024-11-01", "close": 0.495, "volume": 35104.0}, {"date": "2024-11-07", "close": 0.49, "volume": 19400.0}, {"date": "2024-11-12", "close": 0.49, "volume": 1225.0}, {"date": "2024-11-13", "close": 0.49, "volume": 8028.0}, {"date": "2024-11-14", "close": 0.49, "volume": 7042.0}, {"date": "2024-11-19", "close": 0.49, "volume": 32693.0}, {"date": "2024-11-26", "close": 0.47, "volume": 6388.0}, {"date": "2024-12-04", "close": 0.425, "volume": 5000.0}, {"date": "2024-12-10", "close": 0.375, "volume": 48368.0}, {"date": "2024-12-11", "close": 0.44, "volume": 37976.0}, {"date": "2024-12-12", "close": 0.46, "volume": 8272.0}, {"date": "2024-12-13", "close": 0.475, "volume": 28756.0}, {"date": "2024-12-16", "close": 0.485, "volume": 1108.0}, {"date": "2024-12-30", "close": 0.485, "volume": 467.0}, {"date": "2025-01-17", "close": 0.52, "volume": 5000.0}, {"date": "2025-01-21", "close": 0.52, "volume": 11800.0}, {"date": "2025-01-22", "close": 0.52, "volume": 135.0}, {"date": "2025-01-24", "close": 0.485, "volume": 1300.0}, {"date": "2025-02-05", "close": 0.48, "volume": 21633.0}, {"date": "2025-02-07", "close": 0.48, "volume": 2084.0}, {"date": "2025-02-17", "close": 0.48, "volume": 27.0}, {"date": "2025-03-05", "close": 0.46, "volume": 7.0}, {"date": "2025-03-12", "close": 0.37, "volume": 39267.0}, {"date": "2025-03-13", "close": 0.37, "volume": 100434.0}, {"date": "2025-03-14", "close": 0.4, "volume": 39001.0}, {"date": "2025-03-18", "close": 0.395, "volume": 7420.0}, {"date": "2025-03-20", "close": 0.365, "volume": 32230.0}, {"date": "2025-03-28", "close": 0.37, "volume": 18479.0}, {"date": "2025-03-31", "close": 0.37, "volume": 434.0}, {"date": "2025-04-04", "close": 0.335, "volume": 7629.0}, {"date": "2025-04-08", "close": 0.33, "volume": 23536.0}, {"date": "2025-04-14", "close": 0.3, "volume": 22639.0}, {"date": "2025-04-28", "close": 0.3, "volume": 6320.0}, {"date": "2025-05-01", "close": 0.3, "volume": 350.0}, {"date": "2025-05-02", "close": 0.27, "volume": 27810.0}, {"date": "2025-05-05", "close": 0.285, "volume": 7000.0}, {"date": "2025-05-07", "close": 0.28, "volume": 37887.0}, {"date": "2025-05-08", "close": 0.28, "volume": 7965.0}, {"date": "2025-05-12", "close": 0.27, "volume": 7366.0}, {"date": "2025-05-13", "close": 0.25, "volume": 12000.0}, {"date": "2025-05-19", "close": 0.275, "volume": 44.0}, {"date": "2025-05-20", "close": 0.245, "volume": 2916.0}, {"date": "2025-05-23", "close": 0.22, "volume": 13154.0}, {"date": "2025-05-26", "close": 0.22, "volume": 33954.0}, {"date": "2025-05-29", "close": 0.215, "volume": 9000.0}, {"date": "2025-05-30", "close": 0.2, "volume": 19761.0}, {"date": "2025-06-02", "close": 0.2, "volume": 5000.0}, {"date": "2025-06-03", "close": 0.18, "volume": 31555.0}, {"date": "2025-06-05", "close": 0.175, "volume": 3043.0}, {"date": "2025-06-06", "close": 0.15, "volume": 55558.0}, {"date": "2025-06-10", "close": 0.155, "volume": 78318.0}, {"date": "2025-06-12", "close": 0.155, "volume": 2.0}, {"date": "2025-06-13", "close": 0.135, "volume": 49074.0}, {"date": "2025-06-17", "close": 0.135, "volume": 4200.0}, {"date": "2025-06-18", "close": 0.13, "volume": 32300.0}, {"date": "2025-06-19", "close": 0.11, "volume": 746.0}, {"date": "2025-06-20", "close": 0.12, "volume": 5500.0}, {"date": "2025-06-24", "close": 0.12, "volume": 4362.0}, {"date": "2025-06-25", "close": 0.14, "volume": 300796.0}, {"date": "2025-06-26", "close": 0.14, "volume": 3571.0}, {"date": "2025-06-27", "close": 0.12, "volume": 534442.0}, {"date": "2025-06-30", "close": 0.12, "volume": 21258.0}, {"date": "2025-07-01", "close": 0.12, "volume": 36989.0}, {"date": "2025-07-02", "close": 0.1, "volume": 53999.0}, {"date": "2025-07-03", "close": 0.105, "volume": 52000.0}, {"date": "2025-07-04", "close": 0.115, "volume": 491.0}, {"date": "2025-07-07", "close": 0.115, "volume": 262.0}, {"date": "2025-07-08", "close": 0.13, "volume": 12500.0}, {"date": "2025-07-09", "close": 0.13, "volume": 50276.0}, {"date": "2025-07-10", "close": 0.13, "volume": 376.0}, {"date": "2025-07-11", "close": 0.14, "volume": 96082.0}, {"date": "2025-07-14", "close": 0.14, "volume": 8700.0}, {"date": "2025-07-15", "close": 0.14, "volume": 3993.0}, {"date": "2025-07-18", "close": 0.15, "volume": 2500.0}, {"date": "2025-07-22", "close": 0.16, "volume": 48019.0}, {"date": "2025-07-23", "close": 0.155, "volume": 1422.0}, {"date": "2025-07-25", "close": 0.16, "volume": 24728.0}, {"date": "2025-07-28", "close": 0.15, "volume": 3140.0}, {"date": "2025-07-31", "close": 0.15, "volume": 103.0}, {"date": "2025-08-01", "close": 0.155, "volume": 9897.0}, {"date": "2025-08-04", "close": 0.17, "volume": 45301.0}, {"date": "2025-08-07", "close": 0.185, "volume": 2000.0}, {"date": "2025-08-11", "close": 0.2, "volume": 6339.0}, {"date": "2025-08-12", "close": 0.19, "volume": 44065.0}, {"date": "2025-08-18", "close": 0.205, "volume": 40747.0}, {"date": "2025-08-20", "close": 0.205, "volume": 15000.0}, {"date": "2025-08-29", "close": 0.19, "volume": 34607.0}, {"date": "2025-09-01", "close": 0.2, "volume": 113634.0}, {"date": "2025-09-02", "close": 0.215, "volume": 9838.0}, {"date": "2025-09-04", "close": 0.175, "volume": 12242.0}, {"date": "2025-09-05", "close": 0.19, "volume": 17000.0}, {"date": "2025-09-08", "close": 0.175, "volume": 10000.0}, {"date": "2025-09-10", "close": 0.2, "volume": 1069.0}, {"date": "2025-09-15", "close": 0.18, "volume": 9113.0}, {"date": "2025-09-16", "close": 0.19, "volume": 64739.0}, {"date": "2025-09-25", "close": 0.18, "volume": 47662.0}, {"date": "2025-09-29", "close": 0.17, "volume": 10000.0}, {"date": "2025-09-30", "close": 0.17, "volume": 2227.0}, {"date": "2025-10-09", "close": 0.17, "volume": 14000.0}, {"date": "2025-10-10", "close": 0.17, "volume": 2420.0}, {"date": "2025-10-16", "close": 0.17, "volume": 5555.0}, {"date": "2025-10-27", "close": 0.19, "volume": 8994.0}, {"date": "2025-10-30", "close": 0.21, "volume": 2500.0}, {"date": "2025-10-31", "close": 0.2, "volume": 55406.0}, {"date": "2025-11-07", "close": 0.21, "volume": 2400.0}, {"date": "2025-11-12", "close": 0.17, "volume": 750.0}, {"date": "2025-11-18", "close": 0.16, "volume": 11248.0}, {"date": "2025-11-24", "close": 0.16, "volume": 1904.0}, {"date": "2025-11-25", "close": 0.16, "volume": 20000.0}, {"date": "2025-12-08", "close": 0.16, "volume": 37.0}, {"date": "2025-12-09", "close": 0.15, "volume": 6.0}, {"date": "2025-12-12", "close": 0.15, "volume": 3366.0}, {"date": "2025-12-15", "close": 0.14, "volume": 26622.0}, {"date": "2025-12-16", "close": 0.14, "volume": 3281.0}, {"date": "2025-12-22", "close": 0.14, "volume": 7.0}, {"date": "2025-12-29", "close": 0.14, "volume": 67.0}, {"date": "2025-12-30", "close": 0.115, "volume": 1179.0}, {"date": "2025-12-31", "close": 0.13, "volume": 60.0}, {"date": "2026-01-02", "close": 0.13, "volume": 14997.0}, {"date": "2026-01-07", "close": 0.135, "volume": 3007.0}, {"date": "2026-01-14", "close": 0.155, "volume": 6659.0}, {"date": "2026-01-15", "close": 0.165, "volume": 53.0}, {"date": "2026-01-20", "close": 0.165, "volume": 23536.0}, {"date": "2026-01-21", "close": 0.165, "volume": 738.0}, {"date": "2026-01-27", "close": 0.14, "volume": 8462.0}, {"date": "2026-01-28", "close": 0.12, "volume": 51667.0}, {"date": "2026-02-02", "close": 0.1, "volume": 25180.0}, {"date": "2026-02-03", "close": 0.1, "volume": 7200.0}, {"date": "2026-02-04", "close": 0.105, "volume": 23208.0}, {"date": "2026-02-05", "close": 0.115, "volume": 31487.0}, {"date": "2026-02-06", "close": 0.12, "volume": 32154.0}, {"date": "2026-02-09", "close": 0.13, "volume": 7000.0}, {"date": "2026-02-10", "close": 0.13, "volume": 18504.0}, {"date": "2026-02-11", "close": 0.1, "volume": 3999.0}, {"date": "2026-02-12", "close": 0.115, "volume": 34460.0}, {"date": "2026-02-19", "close": 0.115, "volume": 10000.0}, {"date": "2026-02-20", "close": 0.125, "volume": 1000.0}, {"date": "2026-02-23", "close": 0.125, "volume": 4052.0}, {"date": "2026-02-25", "close": 0.125, "volume": 825.0}, {"date": "2026-02-27", "close": 0.115, "volume": 20986.0}, {"date": "2026-03-02", "close": 0.115, "volume": 3257.0}, {"date": "2026-03-04", "close": 0.105, "volume": 2841.0}, {"date": "2026-03-05", "close": 0.105, "volume": 391.0}, {"date": "2026-03-06", "close": 0.1, "volume": 20040.0}, {"date": "2026-03-09", "close": 0.1, "volume": 118.0}, {"date": "2026-03-16", "close": 0.095, "volume": 8.0}, {"date": "2026-03-19", "close": 0.095, "volume": 42.0}, {"date": "2026-03-24", "close": 0.095, "volume": 15554.0}, {"date": "2026-04-01", "close": 0.105, "volume": 45000.0}, {"date": "2026-04-02", "close": 0.105, "volume": 464.0}, {"date": "2026-04-09", "close": 0.105, "volume": 20000.0}, {"date": "2026-04-10", "close": 0.105, "volume": 9470.0}, {"date": "2026-04-15", "close": 0.105, "volume": 545.0}, {"date": "2026-04-23", "close": 0.105, "volume": 5000.0}, {"date": "2026-04-28", "close": 0.09, "volume": 40000.0}, {"date": "2026-04-29", "close": 0.087, "volume": 7500.0}, {"date": "2026-04-30", "close": 0.087, "volume": 66.0}, {"date": "2026-05-01", "close": 0.089, "volume": 18695.0}, {"date": "2026-05-04", "close": 0.087, "volume": 21236.0}, {"date": "2026-05-05", "close": 0.09, "volume": 4813.0}, {"date": "2026-05-06", "close": 0.09, "volume": 10000.0}, {"date": "2026-05-08", "close": 0.09, "volume": 1624.0}, {"date": "2026-05-12", "close": 0.09, "volume": 3945.0}, {"date": "2026-05-14", "close": 0.094, "volume": 10850.0}, {"date": "2026-05-15", "close": 0.094, "volume": 2201.0}, {"date": "2026-05-20", "close": 0.1, "volume": 29545.0}, {"date": "2026-05-21", "close": 0.091, "volume": 35000.0}, {"date": "2026-05-25", "close": 0.105, "volume": 36894.0}, {"date": "2026-05-26", "close": 0.09, "volume": 29840.0}, {"date": "2026-05-27", "close": 0.1, "volume": 15273.0}, {"date": "2026-05-29", "close": 0.1, "volume": 10194.0}, {"date": "2026-06-01", "close": 0.095, "volume": 20000.0}, {"date": "2026-06-02", "close": 0.11, "volume": 88201.0}, {"date": "2026-06-03", "close": 0.13, "volume": 199806.0}, {"date": "2026-06-05", "close": 0.155, "volume": 145175.0}, {"date": "2026-06-09", "close": 0.15, "volume": 180849.0}, {"date": "2026-06-10", "close": 0.14, "volume": 6526.0}, {"date": "2026-06-11", "close": 0.175, "volume": 2500.0}, {"date": "2026-06-12", "close": 0.13, "volume": 166753.0}, {"date": "2026-06-15", "close": 0.13, "volume": 12103.0}, {"date": "2026-06-17", "close": 0.12, "volume": 10000.0}, {"date": "2026-06-18", "close": 0.12, "volume": 5000.0}, {"date": "2026-06-22", "close": 0.13, "volume": 1846.0}, {"date": "2026-06-23", "close": 0.12, "volume": 16004.0}, {"date": "2026-06-24", "close": 0.1, "volume": 73446.0}, {"date": "2026-06-25", "close": 0.1, "volume": 115000.0}, {"date": "2026-06-26", "close": 0.1, "volume": 2000.0}, {"date": "2026-06-30", "close": 0.099, "volume": 120340.0}, {"date": "2026-07-01", "close": 0.1, "volume": 64.0}, {"date": "2026-07-06", "close": 0.095, "volume": 53347.0}, {"date": "2026-07-10", "close": 0.095, "volume": 55503.0}, {"date": "2026-07-13", "close": 0.095, "volume": 22000.0}, {"date": "2026-07-17", "close": 0.097, "volume": 6000.0}, {"date": "2026-07-20", "close": 0.097, "volume": 784.0}, {"date": "2026-07-21", "close": 0.097, "volume": 51632.0}, {"date": "2026-07-23", "close": 0.098, "volume": 201.0}, {"date": "2026-07-24", "close": 0.098, "volume": 30380.0}, {"date": "2026-07-28", "close": 0.096, "volume": 13421.0}, {"date": "2026-08-03", "close": 0.091, "volume": 10000.0}, {"date": "2026-08-05", "close": 0.09, "volume": 3300.0}, {"date": "2026-08-10", "close": 0.096, "volume": 5504.0}, {"date": "2026-08-11", "close": 0.097, "volume": 203.0}, {"date": "2026-08-12", "close": 0.097, "volume": 1316.0}, {"date": "2026-08-17", "close": 0.097, "volume": 6480.0}, {"date": "2026-08-18", "close": 0.097, "volume": 10444.0}, {"date": "2026-08-19", "close": 0.097, "volume": 179.0}, {"date": "2026-08-24", "close": 0.097, "volume": 11000.0}, {"date": "2026-08-27", "close": 0.085, "volume": 7971.0}, {"date": "2026-08-28", "close": 0.1, "volume": 161553.0}, {"date": "2026-09-01", "close": 0.1, "volume": 784.0}, {"date": "2026-09-04", "close": 0.1, "volume": 982.0}], "refreshing": true}