{"ticker": "LGI", "overview": {"name": "LGI Limited", "country": "Australia", "industry": "Utilities"}, "description": "LGI Limited trades as LGI on the ASX and is registered in Australia, classified under Utilities. Recovery of biogas from landfill and the subsequent conversion into renewable electricity and saleable environmental products. Privy Trades holds 71 insider filings for the company, from June 2004 to May 2020. Across those, 13 insiders disclosed 25 open-market purchases totalling $1.24M against 6 sales totalling $240.66K. We also hold 58 ASX director and substantial-holder notices naming 9 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LGI", "has_prices": true, "as_of": "2026-09-07", "last": 2.22, "prev_close": 2.23, "change": -0.009999999999999787, "change_pct": -0.0044843049327353305, "session_volume": 59597.0, "vwap_5": 2.210625764452576, "vwap_20": 2.1177181607829807, "vwap_60": 2.326316663208389, "vwap_250": 3.418033513341009, "high_52w": 4.5, "low_52w": 1.96, "avg_volume_20": 244935.75, "sessions": 400, "market_cap": {"value": 223430992.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160397", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160397", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "ASX-03159422", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159422", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6701}, {"id": "ASX-03158652", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LGI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158652", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "ASX-03158646", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158646", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "ASX-03157903", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157903", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03157202", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157202", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "ASX-03153508", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153508", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "ASX-03152973", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152973", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03152476", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152476", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03150177", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Adam Bloomer", "who_key": "Adam Bloomer", "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": "Boardroom paperwork: Adam Bloomer changes a holding in LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150177", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "ASX-03136599", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Rod Duke", "who_key": "Rod Duke", "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": "Rod Duke just moved their LGI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136599", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81581}, {"id": "ASX-03135490", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Vik Bansal", "who_key": "Vik Bansal", "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": "Vik Bansal files a director's interest notice on LGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135490", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "ASXSH-03085178", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Washington H. SOUL Pattinson and Company Limited (Soul Patts) and Subsidiaries", "who_key": "WASHINGTON H. SOUL PATTINSON AND COMPANY LIMITED (Soul Patts) AND SUBSIDIARIES", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: WASHINGTON H. SOUL PATTINSON AND COMPANY LIMITED (Soul Patts) AND SUBSIDIARIES lifts LGI 9.49% to 11.62%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085178", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "ASXSH-03098941", "src": "ASX", "ticker": "LGI", "cik": "", "company": "LGI Limited", "company_raw": "LGI Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Wilson Asset Management Group (refer entities listed in Annexure A) is accumulating LGI \u2014 6.53% to 7.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098941", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409901}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Name", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.53, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098941-2A1676801", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "WASHINGTON H. SOUL PATTINSON AND COMPANY LIMITED (Soul Patts) AND SUBSIDIARIES", "notice_type": "604", "direct_shares": 12018680.0, "indirect_shares": null, "indirect_account": null, "pct": 11.62, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085178-2A1669281", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Abigail Cheadle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abigail Cheadle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vikas Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abigail Cheadle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Bloomer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Bloomer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica North", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abigail Cheadle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica North", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Bloomer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Peters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim McGavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vikas Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica North", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Bloomer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Peters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim McGavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vikas Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jessica North", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Bloomer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Peters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim McGavin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vikas Bansal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/lgi", "needs_ocr": 0}], "directors": [{"name": "Vikas Bansal", "first_seen": "2022-10-05", "last_seen": "2025-10-03", "status": "current", "notices": 5}, {"name": "Abigail Cheadle", "first_seen": "2022-10-05", "last_seen": "2025-11-21", "status": "current", "notices": 5}, {"name": "Timothy McGavin", "first_seen": "2022-10-05", "last_seen": "2022-10-05", "status": "past", "notices": 1}, {"name": "Tim McGavin", "first_seen": "2023-03-07", "last_seen": "2024-03-04", "status": "past", "notices": 3}, {"name": "Andrew Peters", "first_seen": "2022-10-05", "last_seen": "2024-03-04", "status": "past", "notices": 4}, {"name": "Jessica North", "first_seen": "2022-10-05", "last_seen": "2024-03-14", "status": "past", "notices": 5}, {"name": "Adam Bloomer", "first_seen": "2022-10-05", "last_seen": "2024-10-21", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Late Lodgement of Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156347-2A1707472"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Adam Bloomer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156338-2A1707467"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Adam Bloomer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155363-2A1707050"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154593-2A1706726"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Adam Bloomer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154587-2A1706722"}], "performance": {"ticker": "LGI", "has_prices": true, "summary": {"n": 27, "avg": -0.8200500817088754, "win_rate": 0.0, "best": -0.817925194071983, "worst": -0.8466111771700356, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 16.82, "return": -0.8466111771700356}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 16.82, "return": -0.8466111771700356}, {"who": "Snively Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6527.799999999999, "date": "2016-05-11", "score": 33.0, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "Temple Ronald", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 52000.0, "date": "2015-08-24", "score": 45.7, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "LACEY ANDREW", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76946.0, "date": "2013-06-24", "score": 45.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "LACEY ANDREW", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76946.0, "date": "2013-06-24", "score": 32.7, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "BHUTANI ASHISH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 188656.0, "date": "2009-03-19", "score": 37.3, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "SIMON BRIAN D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 0.0, "date": "2009-02-02", "score": 18.8, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "LACEY ANDREW", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 52950.0, "date": "2008-11-19", "score": 45.8, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "DONALD JAMES MAITLAND", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 104508.9, "date": "2008-10-09", "score": 46.5, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "RAMACHANDRAN GANESH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14862.0, "date": "2008-09-17", "score": 39.4, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "DONALD JAMES MAITLAND", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 75440.2, "date": "2008-07-15", "score": 37.7, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "DONALD JAMES MAITLAND", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 58001.0, "date": "2008-03-10", "score": 37.7, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "KURZWEIL DAVID", "person_type": "EXEC", "person_label": "Execs", "role": "Assistant Secretary", "amount": 4931.232, "date": "2006-09-14", "score": 19.3, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "BHUTANI ASHISH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 60083.07, "date": "2006-08-30", "score": 39.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "PAUL NATHAN A", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of LGI", "amount": 14876.025000000001, "date": "2006-05-26", "score": 24.4, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "LACEY ANDREW", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19430.0, "date": "2006-03-08", "score": 25.7, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "RAMACHANDRAN GANESH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4695.0, "date": "2005-03-31", "score": 34.1, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "DONALD JAMES MAITLAND", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 37644.0, "date": "2005-03-30", "score": 38.4, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "Carroll Charles Laurence", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 125764.29, "date": "2005-02-14", "score": 44.8, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "Carroll Charles Laurence", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 88595.23749999999, "date": "2005-01-12", "score": 46.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "Carroll Charles Laurence", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 88743.6, "date": "2005-01-12", "score": 46.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "CARROLL CHARLES LIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 74999.66, "date": "2004-11-03", "score": 47.6, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "DONALD JAMES MAITLAND", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11500.0, "date": "2004-07-27", "score": 38.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "SIMON BRIAN D", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1730.0, "date": "2004-07-06", "score": 15.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "RAMACHANDRAN GANESH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1728.0, "date": "2004-07-01", "score": 15.2, "ref_price": 14.17, "return": -0.817925194071983}, {"who": "DONALD JAMES MAITLAND", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1739.9999999999998, "date": "2004-06-28", "score": 15.3, "ref_price": 14.17, "return": -0.817925194071983}]}, "price_series": [{"date": "2022-10-04", "close": 1.71, "volume": 504126.0}, {"date": "2022-10-05", "close": 1.74, "volume": 158050.0}, {"date": "2022-10-06", "close": 1.7, "volume": 95877.0}, {"date": "2022-10-07", "close": 1.75, "volume": 308633.0}, {"date": "2022-10-10", "close": 1.765, "volume": 37114.0}, {"date": "2022-10-11", "close": 1.7, "volume": 51593.0}, {"date": "2022-10-12", "close": 1.7, "volume": 35136.0}, {"date": "2022-10-13", "close": 1.74, "volume": 87178.0}, {"date": "2022-10-14", "close": 1.745, "volume": 5269.0}, {"date": "2022-10-17", "close": 1.73, "volume": 2668.0}, {"date": "2022-10-18", "close": 1.74, "volume": 2408786.0}, {"date": "2022-10-19", "close": 1.78, "volume": 13626.0}, {"date": "2022-10-20", "close": 1.78, "volume": 280.0}, {"date": "2022-10-21", "close": 1.765, "volume": 12646.0}, {"date": "2022-10-24", "close": 1.93, "volume": 59785.0}, {"date": "2022-10-25", "close": 1.9, "volume": 34016.0}, {"date": "2022-10-26", "close": 2.1, "volume": 348868.0}, {"date": "2022-10-27", "close": 2.06, "volume": 134768.0}, {"date": "2022-10-28", "close": 2.05, "volume": 22339.0}, {"date": "2022-10-31", "close": 2.04, "volume": 24169.0}, {"date": "2022-11-01", "close": 2.12, "volume": 16319.0}, {"date": "2022-11-02", "close": 2.04, "volume": 24013.0}, {"date": "2022-11-03", "close": 2.08, "volume": 26464.0}, {"date": "2022-11-04", "close": 2.04, "volume": 37623.0}, {"date": "2022-11-07", "close": 2.06, "volume": 17014.0}, {"date": "2022-11-08", "close": 2.07, "volume": 1197.0}, {"date": "2022-11-09", "close": 2.0, "volume": 46151.0}, {"date": "2022-11-10", "close": 2.09, "volume": 31874.0}, {"date": "2022-11-11", "close": 2.07, "volume": 4272.0}, {"date": "2022-11-14", "close": 2.02, "volume": 2419.0}, {"date": "2022-11-15", "close": 2.07, "volume": 1785.0}, {"date": "2022-11-16", "close": 2.07, "volume": 51174.0}, {"date": "2022-11-17", "close": 2.05, "volume": 7419.0}, {"date": "2022-11-18", "close": 2.07, "volume": 5369.0}, {"date": "2022-11-21", "close": 2.06, "volume": 9163.0}, {"date": "2022-11-22", "close": 2.04, "volume": 3522.0}, {"date": "2022-11-23", "close": 2.01, "volume": 13464.0}, {"date": "2022-11-24", "close": 2.0, "volume": 6524.0}, {"date": "2022-11-25", "close": 1.985, "volume": 18042.0}, {"date": "2022-11-28", "close": 1.96, "volume": 13766.0}, {"date": "2022-11-29", "close": 1.9825, "volume": 3906.0}, {"date": "2022-11-30", "close": 1.92, "volume": 18192.0}, {"date": "2022-12-02", "close": 1.94, "volume": 3307.0}, {"date": "2022-12-05", "close": 1.89, "volume": 48619.0}, {"date": "2022-12-06", "close": 1.855, "volume": 1744.0}, {"date": "2022-12-07", "close": 1.97, "volume": 59457.0}, {"date": "2022-12-08", "close": 1.97, "volume": 5075.0}, {"date": "2022-12-09", "close": 1.97, "volume": 45725.0}, {"date": "2022-12-12", "close": 1.94, "volume": 51035.0}, {"date": "2022-12-13", "close": 1.9, "volume": 42183.0}, {"date": "2022-12-14", "close": 1.9, "volume": 9453.0}, {"date": "2022-12-15", "close": 1.92, "volume": 71816.0}, {"date": "2022-12-16", "close": 1.95, "volume": 22754.0}, {"date": "2022-12-19", "close": 1.95, "volume": 43223.0}, {"date": "2022-12-20", "close": 1.91, "volume": 56249.0}, {"date": "2022-12-21", "close": 1.895, "volume": 843.0}, {"date": "2022-12-22", "close": 1.85, "volume": 5154.0}, {"date": "2022-12-23", "close": 1.75, "volume": 62086.0}, {"date": "2022-12-28", "close": 1.8, "volume": 16784.0}, {"date": "2022-12-29", "close": 1.8, "volume": 1700.0}, {"date": "2022-12-30", "close": 1.8, "volume": 57975.0}, {"date": "2023-01-03", "close": 1.765, "volume": 9863.0}, {"date": "2023-01-04", "close": 1.8, "volume": 21036.0}, {"date": "2023-01-05", "close": 1.84, "volume": 19994.0}, {"date": "2023-01-06", "close": 1.84, "volume": 15324.0}, {"date": "2023-01-09", "close": 2.01, "volume": 25387.0}, {"date": "2023-01-10", "close": 1.99, "volume": 46166.0}, {"date": "2023-01-11", "close": 2.01, "volume": 4000.0}, {"date": "2023-01-12", "close": 2.0, "volume": 10052.0}, {"date": "2023-01-13", "close": 2.05, "volume": 1797.0}, {"date": "2023-01-16", "close": 2.01, "volume": 9134.0}, {"date": "2023-01-17", "close": 2.05, "volume": 1000.0}, {"date": "2023-01-18", "close": 2.29, "volume": 139945.0}, {"date": "2023-01-19", "close": 2.29, "volume": 40024.0}, {"date": "2023-01-20", "close": 2.23, "volume": 73062.0}, {"date": "2023-01-23", "close": 2.29, "volume": 122607.0}, {"date": "2023-01-24", "close": 2.3, "volume": 20570.0}, {"date": "2023-01-25", "close": 2.26, "volume": 78795.0}, {"date": "2023-01-27", "close": 2.26, "volume": 26788.0}, {"date": "2023-01-30", "close": 2.25, "volume": 64336.0}, {"date": "2023-01-31", "close": 2.23, "volume": 27510.0}, {"date": "2023-02-01", "close": 2.26, "volume": 19073.0}, {"date": "2023-02-02", "close": 2.23, "volume": 72596.0}, {"date": "2023-02-03", "close": 2.23, "volume": 41236.0}, {"date": "2023-02-06", "close": 2.25, "volume": 12760.0}, {"date": "2023-02-07", "close": 2.21, "volume": 24512.0}, {"date": "2023-02-08", "close": 2.22, "volume": 65199.0}, {"date": "2023-02-09", "close": 2.19, "volume": 41562.0}, {"date": "2023-02-10", "close": 2.18, "volume": 25431.0}, {"date": "2023-02-13", "close": 2.24, "volume": 4277.0}, {"date": "2023-02-14", "close": 2.21, "volume": 12181.0}, {"date": "2023-02-15", "close": 2.46, "volume": 82120.0}, {"date": "2023-02-16", "close": 2.36, "volume": 27831.0}, {"date": "2023-02-17", "close": 2.33, "volume": 9992.0}, {"date": "2023-02-20", "close": 2.33, "volume": 11711.0}, {"date": "2023-02-21", "close": 2.3, "volume": 36376.0}, {"date": "2023-02-22", "close": 2.25, "volume": 93045.0}, {"date": "2023-02-23", "close": 2.3, "volume": 65339.0}, {"date": "2023-02-24", "close": 2.3, "volume": 30643.0}, {"date": "2023-02-27", "close": 2.35, "volume": 78147.0}, {"date": "2023-02-28", "close": 2.52, "volume": 113924.0}, {"date": "2023-03-01", "close": 2.5, "volume": 88198.0}, {"date": "2023-03-02", "close": 2.52, "volume": 39122.0}, {"date": "2023-03-03", "close": 2.56, "volume": 55616.0}, {"date": "2023-03-06", "close": 2.6, "volume": 30507.0}, {"date": "2023-03-07", "close": 2.52, "volume": 50774.0}, {"date": "2023-03-08", "close": 2.5, "volume": 53011.0}, {"date": "2023-03-10", "close": 2.5, "volume": 92743.0}, {"date": "2023-03-13", "close": 2.52, "volume": 13337.0}, {"date": "2023-03-14", "close": 2.5, "volume": 17358.0}, {"date": "2023-03-15", "close": 2.485, "volume": 48244.0}, {"date": "2023-03-16", "close": 2.4, "volume": 43830.0}, {"date": "2023-03-17", "close": 2.4, "volume": 21422.0}, {"date": "2023-03-20", "close": 2.37, "volume": 37201.0}, {"date": "2023-03-21", "close": 2.36, "volume": 9536.0}, {"date": "2023-03-22", "close": 2.35, "volume": 29328.0}, {"date": "2023-03-23", "close": 2.28, "volume": 20363.0}, {"date": "2023-03-24", "close": 2.29, "volume": 14882.0}, {"date": "2023-03-27", "close": 2.26, "volume": 9107.0}, {"date": "2023-03-28", "close": 2.3, "volume": 45036.0}, {"date": "2023-03-29", "close": 2.34, "volume": 26061.0}, {"date": "2023-03-30", "close": 2.4, "volume": 32796.0}, {"date": "2023-03-31", "close": 2.4, "volume": 15149.0}, {"date": "2023-04-03", "close": 2.41, "volume": 23378.0}, {"date": "2023-04-04", "close": 2.42, "volume": 5510.0}, {"date": "2023-04-05", "close": 2.42, "volume": 18823.0}, {"date": "2023-04-06", "close": 2.45, "volume": 19551.0}, {"date": "2023-04-11", "close": 2.52, "volume": 36186.0}, {"date": "2023-04-12", "close": 2.5, "volume": 62006.0}, {"date": "2023-04-13", "close": 2.48, "volume": 30184.0}, {"date": "2023-04-14", "close": 2.5, "volume": 16016.0}, {"date": "2023-04-17", "close": 2.5, "volume": 18258.0}, {"date": "2023-04-18", "close": 2.5, "volume": 1219.0}, {"date": "2023-04-19", "close": 2.45, "volume": 2376.0}, {"date": "2023-04-20", "close": 2.49, "volume": 1525.0}, {"date": "2023-04-21", "close": 2.49, "volume": 4631.0}, {"date": "2023-04-24", "close": 2.48, "volume": 5135.0}, {"date": "2023-04-26", "close": 2.48, "volume": 41716.0}, {"date": "2023-04-27", "close": 2.56, "volume": 23281.0}, {"date": "2023-04-28", "close": 2.56, "volume": 22733.0}, {"date": "2023-05-01", "close": 2.54, "volume": 25535.0}, {"date": "2023-05-02", "close": 2.57, "volume": 18417.0}, {"date": "2023-05-03", "close": 2.54, "volume": 19709.0}, {"date": "2023-05-04", "close": 2.54, "volume": 8554.0}, {"date": "2023-05-05", "close": 2.52, "volume": 7788.0}, {"date": "2023-05-08", "close": 2.51, "volume": 11655.0}, {"date": "2023-05-09", "close": 2.54, "volume": 1590.0}, {"date": "2023-05-10", "close": 2.54, "volume": 10548.0}, {"date": "2023-05-11", "close": 2.51, "volume": 5972.0}, {"date": "2023-05-12", "close": 2.51, "volume": 22148.0}, {"date": "2023-05-15", "close": 2.66, "volume": 9298.0}, {"date": "2023-05-16", "close": 2.51, "volume": 22541.0}, {"date": "2023-05-17", "close": 2.51, "volume": 2971.0}, {"date": "2023-05-18", "close": 2.61, "volume": 15681.0}, {"date": "2023-05-19", "close": 2.49, "volume": 32806.0}, {"date": "2023-05-22", "close": 2.49, "volume": 3721.0}, {"date": "2023-05-23", "close": 2.49, "volume": 7361.0}, {"date": "2023-05-24", "close": 2.48, "volume": 19923.0}, {"date": "2023-05-25", "close": 2.48, "volume": 42529.0}, {"date": "2023-05-26", "close": 2.49, "volume": 4455.0}, {"date": "2023-05-29", "close": 2.43, "volume": 811167.0}, {"date": "2023-05-30", "close": 2.4, "volume": 50824.0}, {"date": "2023-05-31", "close": 2.4, "volume": 302.0}, {"date": "2023-06-01", "close": 2.37, "volume": 6890.0}, {"date": "2023-06-02", "close": 2.3, "volume": 2439.0}, {"date": "2023-06-05", "close": 2.33, "volume": 10149.0}, {"date": "2023-06-06", "close": 2.32, "volume": 5994.0}, {"date": "2023-06-07", "close": 2.31, "volume": 9866.0}, {"date": "2023-06-08", "close": 2.15, "volume": 14353.0}, {"date": "2023-06-09", "close": 2.25, "volume": 37068.0}, {"date": "2023-06-13", "close": 2.25, "volume": 31961.0}, {"date": "2023-06-14", "close": 2.45, "volume": 22471.0}, {"date": "2023-06-15", "close": 2.51, "volume": 13484.0}, {"date": "2023-06-16", "close": 2.53, "volume": 6117.0}, {"date": "2023-06-19", "close": 2.43, "volume": 2868.0}, {"date": "2023-06-20", "close": 2.43, "volume": 13143.0}, {"date": "2023-06-21", "close": 2.46, "volume": 3354.0}, {"date": "2023-06-22", "close": 2.56, "volume": 20048.0}, {"date": "2023-06-23", "close": 2.54, "volume": 3523.0}, {"date": "2023-06-26", "close": 2.53, "volume": 12525.0}, {"date": "2023-06-27", "close": 2.55, "volume": 3867.0}, {"date": "2023-06-28", "close": 2.45, "volume": 18309.0}, {"date": "2023-06-29", "close": 2.57, "volume": 10004.0}, {"date": "2023-06-30", "close": 2.57, "volume": 13887.0}, {"date": "2023-07-03", "close": 2.48, "volume": 10329.0}, {"date": "2023-07-05", "close": 2.48, "volume": 22598.0}, {"date": "2023-07-06", "close": 2.48, "volume": 7232.0}, {"date": "2023-07-07", "close": 2.45, "volume": 6496.0}, {"date": "2023-07-10", "close": 2.42, "volume": 19878.0}, {"date": "2023-07-12", "close": 2.38, "volume": 10502.0}, {"date": "2023-07-13", "close": 2.4, "volume": 31586.0}, {"date": "2023-07-14", "close": 2.36, "volume": 28779.0}, {"date": "2023-07-17", "close": 2.32, "volume": 28374.0}, {"date": "2023-07-18", "close": 2.26, "volume": 5890.0}, {"date": "2023-07-19", "close": 2.23, "volume": 81221.0}, {"date": "2023-07-20", "close": 2.36, "volume": 13474.0}, {"date": "2023-07-21", "close": 2.28, "volume": 5288.0}, {"date": "2023-07-24", "close": 2.28, "volume": 7569.0}, {"date": "2023-07-25", "close": 2.31, "volume": 4664.0}, {"date": "2023-07-26", "close": 2.3, "volume": 6349.0}, {"date": "2023-07-27", "close": 2.32, "volume": 79293.0}, {"date": "2023-07-31", "close": 2.45, "volume": 23714.0}, {"date": "2023-08-01", "close": 2.32, "volume": 9537.0}, {"date": "2023-08-02", "close": 2.33, "volume": 2539.0}, {"date": "2023-08-03", "close": 2.32, "volume": 11785.0}, {"date": "2023-08-04", "close": 2.31, "volume": 5699.0}, {"date": "2023-08-07", "close": 2.25, "volume": 22710.0}, {"date": "2023-08-08", "close": 2.3, "volume": 12546.0}, {"date": "2023-08-09", "close": 2.3, "volume": 585.0}, {"date": "2023-08-10", "close": 2.3, "volume": 121153.0}, {"date": "2023-08-11", "close": 2.4, "volume": 2719.0}, {"date": "2023-08-14", "close": 2.305, "volume": 8849.0}, {"date": "2023-08-15", "close": 2.21, "volume": 4251.0}, {"date": "2023-08-17", "close": 2.34, "volume": 3001.0}, {"date": "2023-08-18", "close": 2.33, "volume": 46320.0}, {"date": "2023-08-21", "close": 2.29, "volume": 5.0}, {"date": "2023-08-22", "close": 2.25, "volume": 32181.0}, {"date": "2023-08-23", "close": 2.17, "volume": 1538.0}, {"date": "2023-08-24", "close": 2.2, "volume": 30437.0}, {"date": "2023-08-28", "close": 2.2, "volume": 7924.0}, {"date": "2023-08-29", "close": 2.05, "volume": 143715.0}, {"date": "2023-08-30", "close": 2.06, "volume": 58752.0}, {"date": "2023-08-31", "close": 2.0, "volume": 43407.0}, {"date": "2023-09-01", "close": 1.94, "volume": 43364.0}, {"date": "2023-09-04", "close": 1.95, "volume": 19439.0}, {"date": "2023-09-05", "close": 2.0, "volume": 6384.0}, {"date": "2023-09-06", "close": 2.0, "volume": 2225.0}, {"date": "2023-09-07", "close": 2.0, "volume": 329623.0}, {"date": "2023-09-08", "close": 2.0, "volume": 111326.0}, {"date": "2023-09-11", "close": 2.02, "volume": 927.0}, {"date": "2023-09-12", "close": 2.02, "volume": 1250.0}, {"date": "2023-09-13", "close": 1.96, "volume": 79564.0}, {"date": "2023-09-14", "close": 2.07, "volume": 23230.0}, {"date": "2023-09-15", "close": 2.05, "volume": 1417.0}, {"date": "2023-09-18", "close": 2.0, "volume": 555562.0}, {"date": "2023-09-19", "close": 2.02, "volume": 7143.0}, {"date": "2023-09-20", "close": 2.1, "volume": 30810.0}, {"date": "2023-09-21", "close": 2.1, "volume": 6813.0}, {"date": "2023-09-22", "close": 2.1, "volume": 29861.0}, {"date": "2023-09-25", "close": 2.17, "volume": 8500.0}, {"date": "2023-09-26", "close": 2.12, "volume": 582.0}, {"date": "2023-09-27", "close": 2.13, "volume": 22228.0}, {"date": "2023-09-28", "close": 2.12, "volume": 1959.0}, {"date": "2023-09-29", "close": 2.12, "volume": 8437.0}, {"date": "2023-10-02", "close": 2.12, "volume": 12458.0}, {"date": "2023-10-03", "close": 2.12, "volume": 499.0}, {"date": "2023-10-04", "close": 2.11, "volume": 11747.0}, {"date": "2023-10-05", "close": 2.11, "volume": 1001.0}, {"date": "2023-10-06", "close": 2.1, "volume": 2694.0}, {"date": "2023-10-09", "close": 2.06, "volume": 32151.0}, {"date": "2023-10-10", "close": 2.12, "volume": 5831.0}, {"date": "2023-10-11", "close": 2.15, "volume": 20768.0}, {"date": "2023-10-12", "close": 2.12, "volume": 47569.0}, {"date": "2023-10-13", "close": 2.12, "volume": 6112.0}, {"date": "2023-10-16", "close": 2.1, "volume": 29884.0}, {"date": "2023-10-17", "close": 2.1, "volume": 6509.0}, {"date": "2023-10-18", "close": 2.07, "volume": 12826.0}, {"date": "2023-10-19", "close": 2.1, "volume": 1665.0}, {"date": "2023-10-20", "close": 2.1, "volume": 1427.0}, {"date": "2023-10-23", "close": 2.12, "volume": 473.0}, {"date": "2023-10-24", "close": 2.12, "volume": 5913.0}, {"date": "2023-10-25", "close": 2.1, "volume": 15910.0}, {"date": "2023-10-26", "close": 2.1, "volume": 31812.0}, {"date": "2023-10-27", "close": 2.08, "volume": 2239.0}, {"date": "2023-10-30", "close": 2.05, "volume": 4041.0}, {"date": "2023-10-31", "close": 2.05, "volume": 248878.0}, {"date": "2023-11-01", "close": 2.03, "volume": 5261.0}, {"date": "2023-11-02", "close": 2.0, "volume": 15312.0}, {"date": "2023-11-03", "close": 2.07, "volume": 10829.0}, {"date": "2023-11-06", "close": 2.04, "volume": 9676.0}, {"date": "2023-11-07", "close": 2.04, "volume": 351.0}, {"date": "2023-11-09", "close": 1.96, "volume": 1250.0}, {"date": "2023-11-10", "close": 1.99, "volume": 673.0}, {"date": "2023-11-13", "close": 2.0, "volume": 16599.0}, {"date": "2023-11-14", "close": 2.04, "volume": 6160.0}, {"date": "2023-11-15", "close": 2.1, "volume": 27332.0}, {"date": "2023-11-16", "close": 2.12, "volume": 4917.0}, {"date": "2023-11-17", "close": 2.07, "volume": 5788.0}, {"date": "2023-11-20", "close": 2.05, "volume": 16722.0}, {"date": "2023-11-21", "close": 2.06, "volume": 3183.0}, {"date": "2023-11-22", "close": 2.07, "volume": 2955.0}, {"date": "2023-11-23", "close": 2.035, "volume": 7189.0}, {"date": "2023-11-24", "close": 2.03, "volume": 1000.0}, {"date": "2023-11-27", "close": 2.045, "volume": 5.0}, {"date": "2023-11-28", "close": 2.03, "volume": 300.0}, {"date": "2023-11-29", "close": 2.0, "volume": 2012402.0}, {"date": "2023-11-30", "close": 2.0, "volume": 18563.0}, {"date": "2023-12-01", "close": 1.97, "volume": 5820.0}, {"date": "2023-12-04", "close": 2.07, "volume": 26500.0}, {"date": "2023-12-06", "close": 2.07, "volume": 15250.0}, {"date": "2023-12-07", "close": 2.0, "volume": 32656.0}, {"date": "2023-12-08", "close": 2.07, "volume": 10501.0}, {"date": "2023-12-11", "close": 2.03, "volume": 194.0}, {"date": "2023-12-12", "close": 1.985, "volume": 47083.0}, {"date": "2023-12-13", "close": 2.0, "volume": 145.0}, {"date": "2023-12-14", "close": 2.0, "volume": 25980.0}, {"date": "2023-12-15", "close": 1.99, "volume": 16214.0}, {"date": "2023-12-18", "close": 1.995, "volume": 18286.0}, {"date": "2023-12-19", "close": 1.99, "volume": 11066.0}, {"date": "2023-12-20", "close": 2.0, "volume": 36030.0}, {"date": "2023-12-21", "close": 1.965, "volume": 2025.0}, {"date": "2023-12-22", "close": 2.0, "volume": 20112.0}, {"date": "2023-12-27", "close": 1.99, "volume": 10611.0}, {"date": "2023-12-28", "close": 1.995, "volume": 4214.0}, {"date": "2023-12-29", "close": 2.0, "volume": 9492.0}, {"date": "2024-01-02", "close": 1.985, "volume": 6.0}, {"date": "2024-01-03", "close": 1.965, "volume": 1026.0}, {"date": "2024-01-04", "close": 1.95, "volume": 1767.0}, {"date": "2024-01-05", "close": 1.945, "volume": 2555.0}, {"date": "2024-01-08", "close": 1.945, "volume": 6255.0}, {"date": "2024-01-09", "close": 1.935, "volume": 38752.0}, {"date": "2024-01-10", "close": 1.9, "volume": 24316.0}, {"date": "2024-01-11", "close": 2.0, "volume": 97728.0}, {"date": "2024-01-12", "close": 1.97, "volume": 1242.0}, {"date": "2024-01-15", "close": 1.98, "volume": 1743.0}, {"date": "2024-01-16", "close": 1.98, "volume": 21262.0}, {"date": "2024-01-17", "close": 1.97, "volume": 5998.0}, {"date": "2024-01-18", "close": 1.99, "volume": 761.0}, {"date": "2024-01-19", "close": 1.955, "volume": 2233.0}, {"date": "2024-01-22", "close": 1.955, "volume": 2919.0}, {"date": "2024-01-23", "close": 1.97, "volume": 22506.0}, {"date": "2024-01-24", "close": 2.0, "volume": 125891.0}, {"date": "2024-01-25", "close": 1.995, "volume": 35453.0}, {"date": "2024-01-29", "close": 1.975, "volume": 1738.0}, {"date": "2024-01-30", "close": 2.0, "volume": 82795.0}, {"date": "2024-01-31", "close": 2.0, "volume": 21075.0}, {"date": "2024-02-01", "close": 1.95, "volume": 1259.0}, {"date": "2024-02-02", "close": 1.99, "volume": 4078.0}, {"date": "2024-02-05", "close": 2.07, "volume": 114332.0}, {"date": "2024-02-06", "close": 2.115, "volume": 118257.0}, {"date": "2024-02-07", "close": 2.1, "volume": 62373.0}, {"date": "2024-02-08", "close": 2.11, "volume": 64789.0}, {"date": "2024-02-09", "close": 2.1, "volume": 24323.0}, {"date": "2024-02-12", "close": 2.1, "volume": 1109753.0}, {"date": "2024-02-13", "close": 2.13, "volume": 43479.0}, {"date": "2024-02-14", "close": 2.1, "volume": 11215.0}, {"date": "2024-02-15", "close": 2.17, "volume": 19598.0}, {"date": "2024-02-16", "close": 2.13, "volume": 17537.0}, {"date": "2024-02-19", "close": 2.17, "volume": 8717.0}, {"date": "2024-02-20", "close": 2.17, "volume": 500.0}, {"date": "2024-02-21", "close": 2.25, "volume": 1670.0}, {"date": "2024-02-22", "close": 2.22, "volume": 23593.0}, {"date": "2024-02-23", "close": 2.27, "volume": 4397.0}, {"date": "2024-02-26", "close": 2.25, "volume": 20044.0}, {"date": "2024-02-28", "close": 2.24, "volume": 18159.0}, {"date": "2024-02-29", "close": 2.28, "volume": 1657.0}, {"date": "2024-03-01", "close": 2.19, "volume": 70985.0}, {"date": "2024-03-04", "close": 2.22, "volume": 52113.0}, {"date": "2024-03-05", "close": 2.24, "volume": 41653.0}, {"date": "2024-03-06", "close": 2.26, "volume": 7296.0}, {"date": "2024-03-07", "close": 2.35, "volume": 49461.0}, {"date": "2024-03-08", "close": 2.45, "volume": 85663.0}, {"date": "2024-03-11", "close": 2.33, "volume": 45477.0}, {"date": "2024-03-12", "close": 2.48, "volume": 9791.0}, {"date": "2024-03-13", "close": 2.58, "volume": 37075.0}, {"date": "2024-03-15", "close": 2.57, "volume": 3872.0}, {"date": "2024-03-18", "close": 2.56, "volume": 54604.0}, {"date": "2024-03-20", "close": 2.59, "volume": 18134.0}, {"date": "2024-03-21", "close": 2.65, "volume": 16037.0}, {"date": "2024-03-22", "close": 2.65, "volume": 3159.0}, {"date": "2024-03-25", "close": 2.69, "volume": 61764.0}, {"date": "2024-03-26", "close": 2.64, "volume": 204741.0}, {"date": "2024-03-27", "close": 2.75, "volume": 34673.0}, {"date": "2024-03-28", "close": 2.69, "volume": 24998.0}, {"date": "2024-04-02", "close": 2.65, "volume": 8761.0}, {"date": "2024-04-03", "close": 2.65, "volume": 1600.0}, {"date": "2024-04-04", "close": 2.63, "volume": 24729.0}, {"date": "2024-04-05", "close": 2.63, "volume": 47920.0}, {"date": "2024-04-08", "close": 2.58, "volume": 32885.0}, {"date": "2024-04-09", "close": 2.51, "volume": 14596.0}, {"date": "2024-04-10", "close": 2.56, "volume": 15951.0}, {"date": "2024-04-11", "close": 2.6, "volume": 6963.0}, {"date": "2024-04-12", "close": 2.7, "volume": 22634.0}, {"date": "2024-04-15", "close": 2.6, "volume": 1506.0}, {"date": "2024-04-16", "close": 2.5, "volume": 3298.0}, {"date": "2024-04-17", "close": 2.58, "volume": 9156.0}, {"date": "2024-04-18", "close": 2.51, "volume": 2502.0}, {"date": "2024-04-19", "close": 2.56, "volume": 1115.0}, {"date": "2024-04-22", "close": 2.63, "volume": 11387.0}, {"date": "2024-04-23", "close": 2.62, "volume": 17360.0}, {"date": "2024-04-24", "close": 2.83, "volume": 52285.0}, {"date": "2024-04-26", "close": 2.87, "volume": 10730.0}, {"date": "2024-04-29", "close": 2.9, "volume": 9.0}, {"date": "2024-04-30", "close": 2.91, "volume": 2145.0}, {"date": "2024-05-01", "close": 2.9, "volume": 2937.0}, {"date": "2024-05-02", "close": 3.0, "volume": 52354.0}, {"date": "2024-05-03", "close": 2.95, "volume": 13103.0}, {"date": "2024-05-06", "close": 2.91, "volume": 7997.0}, {"date": "2024-05-07", "close": 2.9, "volume": 12803.0}, {"date": "2024-05-08", "close": 2.91, "volume": 207.0}, {"date": "2024-05-09", "close": 2.9, "volume": 3295.0}, {"date": "2024-05-10", "close": 2.86, "volume": 38648.0}, {"date": "2024-05-13", "close": 2.85, "volume": 3069.0}, {"date": "2024-05-14", "close": 2.87, "volume": 3334.0}, {"date": "2024-05-15", "close": 2.8, "volume": 5827.0}, {"date": "2024-05-16", "close": 2.86, "volume": 2714.0}, {"date": "2024-05-17", "close": 2.9, "volume": 6200.0}, {"date": "2024-05-20", "close": 2.84, "volume": 805168.0}, {"date": "2024-05-21", "close": 3.02, "volume": 18844.0}, {"date": "2024-05-22", "close": 2.95, "volume": 42876.0}, {"date": "2024-05-23", "close": 2.95, "volume": 12364.0}, {"date": "2024-05-24", "close": 2.97, "volume": 15.0}, {"date": "2024-05-27", "close": 2.9, "volume": 7631.0}, {"date": "2024-05-28", "close": 2.92, "volume": 9755.0}, {"date": "2024-05-29", "close": 2.94, "volume": 400034.0}, {"date": "2024-05-30", "close": 2.96, "volume": 7147.0}, {"date": "2024-05-31", "close": 2.99, "volume": 19950.0}, {"date": "2024-06-03", "close": 3.0, "volume": 5342.0}, {"date": "2024-06-04", "close": 2.99, "volume": 8440.0}, {"date": "2024-06-05", "close": 3.0, "volume": 3367.0}, {"date": "2024-06-06", "close": 3.0, "volume": 3956.0}, {"date": "2024-06-07", "close": 2.97, "volume": 2612.0}, {"date": "2024-06-11", "close": 3.05, "volume": 16949.0}, {"date": "2024-06-12", "close": 3.02, "volume": 66368.0}, {"date": "2024-06-13", "close": 3.05, "volume": 12729.0}, {"date": "2024-06-14", "close": 3.02, "volume": 6058.0}, {"date": "2024-06-17", "close": 3.05, "volume": 7363.0}, {"date": "2024-06-18", "close": 3.0, "volume": 5885.0}, {"date": "2024-06-19", "close": 3.0, "volume": 1002247.0}, {"date": "2024-06-20", "close": 3.05, "volume": 3275.0}, {"date": "2024-06-21", "close": 3.0, "volume": 25256.0}, {"date": "2024-06-24", "close": 3.01, "volume": 42357.0}, {"date": "2024-06-25", "close": 3.0, "volume": 62035.0}, {"date": "2024-06-26", "close": 3.0, "volume": 57834.0}, {"date": "2024-06-27", "close": 3.0, "volume": 1690.0}, {"date": "2024-06-28", "close": 3.0, "volume": 57164.0}, {"date": "2024-07-01", "close": 3.0, "volume": 10184.0}, {"date": "2024-07-02", "close": 3.0, "volume": 34824.0}, {"date": "2024-07-04", "close": 2.91, "volume": 5719.0}, {"date": "2024-07-05", "close": 2.95, "volume": 31349.0}, {"date": "2024-07-08", "close": 2.845, "volume": 25805.0}, {"date": "2024-07-09", "close": 2.94, "volume": 2520.0}, {"date": "2024-07-10", "close": 2.91, "volume": 12113.0}, {"date": "2024-07-11", "close": 2.94, "volume": 6.0}, {"date": "2024-07-12", "close": 2.95, "volume": 2685.0}, {"date": "2024-07-15", "close": 2.93, "volume": 19749.0}, {"date": "2024-07-16", "close": 2.935, "volume": 5158.0}, {"date": "2024-07-17", "close": 2.98, "volume": 16260.0}, {"date": "2024-07-18", "close": 2.95, "volume": 4278.0}, {"date": "2024-07-19", "close": 2.94, "volume": 3434.0}, {"date": "2024-07-22", "close": 2.92, "volume": 15556.0}, {"date": "2024-07-23", "close": 2.9, "volume": 8257.0}, {"date": "2024-07-24", "close": 2.85, "volume": 26403.0}, {"date": "2024-07-25", "close": 2.89, "volume": 200.0}, {"date": "2024-07-26", "close": 2.83, "volume": 21689.0}, {"date": "2024-07-29", "close": 2.9, "volume": 26404.0}, {"date": "2024-07-30", "close": 2.83, "volume": 41336.0}, {"date": "2024-07-31", "close": 2.9, "volume": 49556.0}, {"date": "2024-08-01", "close": 2.9, "volume": 32278.0}, {"date": "2024-08-02", "close": 2.88, "volume": 29233.0}, {"date": "2024-08-05", "close": 2.8, "volume": 15884.0}, {"date": "2024-08-06", "close": 2.74, "volume": 9932.0}, {"date": "2024-08-07", "close": 2.79, "volume": 13558.0}, {"date": "2024-08-08", "close": 2.73, "volume": 3522.0}, {"date": "2024-08-09", "close": 2.8, "volume": 1000.0}, {"date": "2024-08-12", "close": 2.8, "volume": 18205.0}, {"date": "2024-08-13", "close": 2.74, "volume": 2442.0}, {"date": "2024-08-14", "close": 2.6, "volume": 4529.0}, {"date": "2024-08-15", "close": 2.72, "volume": 37135.0}, {"date": "2024-08-16", "close": 2.98, "volume": 97592.0}, {"date": "2024-08-19", "close": 2.98, "volume": 55619.0}, {"date": "2024-08-20", "close": 2.97, "volume": 23049.0}, {"date": "2024-08-21", "close": 2.97, "volume": 42526.0}, {"date": "2024-08-22", "close": 2.95, "volume": 12609.0}, {"date": "2024-08-23", "close": 2.85, "volume": 205416.0}, {"date": "2024-08-26", "close": 2.84, "volume": 22603.0}, {"date": "2024-08-27", "close": 2.85, "volume": 5128.0}, {"date": "2024-08-28", "close": 2.85, "volume": 4433.0}, {"date": "2024-08-29", "close": 2.84, "volume": 12780.0}, {"date": "2024-08-30", "close": 2.85, "volume": 1641.0}, {"date": "2024-09-02", "close": 2.75, "volume": 618072.0}, {"date": "2024-09-03", "close": 2.77, "volume": 3394.0}, {"date": "2024-09-04", "close": 2.8, "volume": 24867.0}, {"date": "2024-09-05", "close": 2.89, "volume": 4434.0}, {"date": "2024-09-06", "close": 2.89, "volume": 4385.0}, {"date": "2024-09-09", "close": 2.8, "volume": 5327.0}, {"date": "2024-09-10", "close": 2.8, "volume": 1120611.0}, {"date": "2024-09-11", "close": 2.79, "volume": 357.0}, {"date": "2024-09-12", "close": 2.67, "volume": 1412.0}, {"date": "2024-09-13", "close": 2.67, "volume": 4490.0}, {"date": "2024-09-16", "close": 2.715, "volume": 17848.0}, {"date": "2024-09-17", "close": 2.73, "volume": 10366.0}, {"date": "2024-09-18", "close": 2.74, "volume": 169778.0}, {"date": "2024-09-19", "close": 2.75, "volume": 205391.0}, {"date": "2024-09-20", "close": 2.71, "volume": 4710.0}, {"date": "2024-09-23", "close": 2.72, "volume": 8027.0}, {"date": "2024-09-24", "close": 2.74, "volume": 247.0}, {"date": "2024-09-25", "close": 2.75, "volume": 1000.0}, {"date": "2024-09-26", "close": 2.78, "volume": 157949.0}, {"date": "2024-09-27", "close": 2.8, "volume": 499.0}, {"date": "2024-09-30", "close": 2.79, "volume": 19366.0}, {"date": "2024-10-01", "close": 2.8, "volume": 10544.0}, {"date": "2024-10-02", "close": 2.79, "volume": 123.0}, {"date": "2024-10-03", "close": 2.8, "volume": 1058.0}, {"date": "2024-10-04", "close": 2.8, "volume": 18022.0}, {"date": "2024-10-07", "close": 2.9, "volume": 13130.0}, {"date": "2024-10-08", "close": 2.89, "volume": 11911.0}, {"date": "2024-10-09", "close": 2.89, "volume": 10763.0}, {"date": "2024-10-10", "close": 2.89, "volume": 1708.0}, {"date": "2024-10-11", "close": 2.95, "volume": 125767.0}, {"date": "2024-10-14", "close": 2.94, "volume": 98746.0}, {"date": "2024-10-15", "close": 2.96, "volume": 1589.0}, {"date": "2024-10-16", "close": 2.9, "volume": 4996.0}, {"date": "2024-10-17", "close": 2.88, "volume": 8285.0}, {"date": "2024-10-18", "close": 2.85, "volume": 12105.0}, {"date": "2024-10-21", "close": 2.89, "volume": 19520.0}, {"date": "2024-10-22", "close": 2.89, "volume": 340.0}, {"date": "2024-10-23", "close": 2.97, "volume": 356627.0}, {"date": "2024-10-25", "close": 2.89, "volume": 46396.0}, {"date": "2024-10-28", "close": 2.93, "volume": 3551.0}, {"date": "2024-10-29", "close": 2.935, "volume": 5643.0}, {"date": "2024-10-30", "close": 2.92, "volume": 7088.0}, {"date": "2024-10-31", "close": 2.93, "volume": 6467.0}, {"date": "2024-11-01", "close": 2.95, "volume": 12477.0}, {"date": "2024-11-04", "close": 2.95, "volume": 2.0}, {"date": "2024-11-05", "close": 2.96, "volume": 4034.0}, {"date": "2024-11-06", "close": 2.92, "volume": 3284.0}, {"date": "2024-11-07", "close": 2.95, "volume": 1500.0}, {"date": "2024-11-08", "close": 2.94, "volume": 10467.0}, {"date": "2024-11-11", "close": 2.98, "volume": 3418.0}, {"date": "2024-11-12", "close": 2.99, "volume": 8197.0}, {"date": "2024-11-13", "close": 2.93, "volume": 6933.0}, {"date": "2024-11-14", "close": 3.0, "volume": 54522.0}, {"date": "2024-11-15", "close": 3.1, "volume": 16141.0}, {"date": "2024-11-18", "close": 3.13, "volume": 11937.0}, {"date": "2024-11-19", "close": 3.14, "volume": 12270.0}, {"date": "2024-11-20", "close": 3.1, "volume": 5368.0}, {"date": "2024-11-21", "close": 3.1, "volume": 12428.0}, {"date": "2024-11-22", "close": 3.1, "volume": 1386.0}, {"date": "2024-11-25", "close": 3.1, "volume": 14112.0}, {"date": "2024-11-26", "close": 3.13, "volume": 809.0}, {"date": "2024-11-27", "close": 2.92, "volume": 289747.0}, {"date": "2024-11-28", "close": 3.05, "volume": 259528.0}, {"date": "2024-11-29", "close": 3.11, "volume": 5851.0}, {"date": "2024-12-02", "close": 3.06, "volume": 193.0}, {"date": "2024-12-03", "close": 2.98, "volume": 16857.0}, {"date": "2024-12-04", "close": 2.98, "volume": 20252.0}, {"date": "2024-12-05", "close": 3.03, "volume": 453.0}, {"date": "2024-12-06", "close": 2.9, "volume": 31815.0}, {"date": "2024-12-09", "close": 3.01, "volume": 2436.0}, {"date": "2024-12-10", "close": 2.91, "volume": 21328.0}, {"date": "2024-12-11", "close": 2.935, "volume": 8.0}, {"date": "2024-12-12", "close": 2.92, "volume": 287.0}, {"date": "2024-12-13", "close": 2.94, "volume": 6707.0}, {"date": "2024-12-16", "close": 3.02, "volume": 3720.0}, {"date": "2024-12-17", "close": 3.11, "volume": 13108.0}, {"date": "2024-12-18", "close": 3.1, "volume": 13602.0}, {"date": "2024-12-19", "close": 3.04, "volume": 200.0}, {"date": "2024-12-20", "close": 2.93, "volume": 1976.0}, {"date": "2024-12-23", "close": 2.945, "volume": 22580.0}, {"date": "2024-12-24", "close": 2.945, "volume": 1334.0}, {"date": "2024-12-27", "close": 3.0, "volume": 77882.0}, {"date": "2024-12-30", "close": 2.98, "volume": 1650.0}, {"date": "2025-01-02", "close": 2.92, "volume": 4661.0}, {"date": "2025-01-03", "close": 2.9, "volume": 467.0}, {"date": "2025-01-06", "close": 2.96, "volume": 3740.0}, {"date": "2025-01-07", "close": 2.93, "volume": 48707.0}, {"date": "2025-01-08", "close": 2.93, "volume": 5794.0}, {"date": "2025-01-09", "close": 2.9, "volume": 7330.0}, {"date": "2025-01-10", "close": 2.89, "volume": 40198.0}, {"date": "2025-01-13", "close": 2.74, "volume": 8756.0}, {"date": "2025-01-14", "close": 2.65, "volume": 22494.0}, {"date": "2025-01-15", "close": 2.72, "volume": 25715.0}, {"date": "2025-01-16", "close": 2.9, "volume": 15005.0}, {"date": "2025-01-17", "close": 2.9, "volume": 50116.0}, {"date": "2025-01-20", "close": 2.97, "volume": 16420.0}, {"date": "2025-01-21", "close": 2.93, "volume": 60880.0}, {"date": "2025-01-22", "close": 2.95, "volume": 3.0}, {"date": "2025-01-23", "close": 2.95, "volume": 10484.0}, {"date": "2025-01-24", "close": 2.8, "volume": 64115.0}, {"date": "2025-01-28", "close": 2.83, "volume": 337.0}, {"date": "2025-01-29", "close": 2.96, "volume": 1147.0}, {"date": "2025-01-30", "close": 3.0, "volume": 12053.0}, {"date": "2025-01-31", "close": 3.0, "volume": 201500.0}, {"date": "2025-02-03", "close": 2.87, "volume": 1330.0}, {"date": "2025-02-04", "close": 3.06, "volume": 2806.0}, {"date": "2025-02-05", "close": 2.95, "volume": 1412.0}, {"date": "2025-02-06", "close": 3.0, "volume": 6187.0}, {"date": "2025-02-07", "close": 2.9, "volume": 26091.0}, {"date": "2025-02-10", "close": 3.0, "volume": 13899.0}, {"date": "2025-02-11", "close": 2.97, "volume": 22.0}, {"date": "2025-02-12", "close": 3.0, "volume": 32800.0}, {"date": "2025-02-13", "close": 2.99, "volume": 1128.0}, {"date": "2025-02-14", "close": 3.0, "volume": 480916.0}, {"date": "2025-02-17", "close": 3.0, "volume": 31.0}, {"date": "2025-02-18", "close": 3.0, "volume": 301664.0}, {"date": "2025-02-19", "close": 3.0, "volume": 6437.0}, {"date": "2025-02-21", "close": 3.01, "volume": 26658.0}, {"date": "2025-02-24", "close": 3.0, "volume": 49220.0}, {"date": "2025-02-25", "close": 3.0, "volume": 20425.0}, {"date": "2025-02-26", "close": 2.98, "volume": 10301.0}, {"date": "2025-02-27", "close": 2.98, "volume": 54752.0}, {"date": "2025-02-28", "close": 2.95, "volume": 5597.0}, {"date": "2025-03-03", "close": 2.95, "volume": 28964.0}, {"date": "2025-03-04", "close": 2.9, "volume": 17320.0}, {"date": "2025-03-05", "close": 2.96, "volume": 28611.0}, {"date": "2025-03-06", "close": 2.98, "volume": 1447.0}, {"date": "2025-03-07", "close": 2.95, "volume": 31601.0}, {"date": "2025-03-10", "close": 2.95, "volume": 2430.0}, {"date": "2025-03-11", "close": 2.92, "volume": 5648.0}, {"date": "2025-03-12", "close": 2.915, "volume": 4.0}, {"date": "2025-03-13", "close": 2.87, "volume": 3604.0}, {"date": "2025-03-14", "close": 2.85, "volume": 23765.0}, {"date": "2025-03-17", "close": 2.9, "volume": 39660.0}, {"date": "2025-03-18", "close": 2.94, "volume": 11731.0}, {"date": "2025-03-19", "close": 2.94, "volume": 2622.0}, {"date": "2025-03-20", "close": 2.94, "volume": 180.0}, {"date": "2025-03-24", "close": 2.91, "volume": 3904.0}, {"date": "2025-03-25", "close": 2.94, "volume": 2320.0}, {"date": "2025-03-26", "close": 2.94, "volume": 474.0}, {"date": "2025-03-27", "close": 2.95, "volume": 15.0}, {"date": "2025-03-28", "close": 2.95, "volume": 2.0}, {"date": "2025-03-31", "close": 2.95, "volume": 1158.0}, {"date": "2025-04-02", "close": 2.98, "volume": 18978.0}, {"date": "2025-04-03", "close": 2.98, "volume": 99.0}, {"date": "2025-04-04", "close": 2.71, "volume": 2000.0}, {"date": "2025-04-07", "close": 2.59, "volume": 26474.0}, {"date": "2025-04-08", "close": 2.73, "volume": 2162.0}, {"date": "2025-04-09", "close": 2.73, "volume": 278.0}, {"date": "2025-04-10", "close": 2.77, "volume": 20023.0}, {"date": "2025-04-11", "close": 2.77, "volume": 10129.0}, {"date": "2025-04-14", "close": 2.79, "volume": 3071.0}, {"date": "2025-04-15", "close": 2.8, "volume": 52896.0}, {"date": "2025-04-16", "close": 2.8, "volume": 4434.0}, {"date": "2025-04-22", "close": 2.8, "volume": 1.0}, {"date": "2025-04-23", "close": 2.81, "volume": 29645.0}, {"date": "2025-04-24", "close": 2.85, "volume": 3127.0}, {"date": "2025-04-28", "close": 2.85, "volume": 799.0}, {"date": "2025-04-29", "close": 2.88, "volume": 1074.0}, {"date": "2025-05-01", "close": 2.88, "volume": 9794.0}, {"date": "2025-05-02", "close": 2.87, "volume": 27377.0}, {"date": "2025-05-05", "close": 2.88, "volume": 2472.0}, {"date": "2025-05-06", "close": 2.98, "volume": 7984.0}, {"date": "2025-05-07", "close": 3.02, "volume": 26074.0}, {"date": "2025-05-08", "close": 3.02, "volume": 7161.0}, {"date": "2025-05-09", "close": 3.02, "volume": 301.0}, {"date": "2025-05-13", "close": 3.0, "volume": 31818.0}, {"date": "2025-05-14", "close": 3.0, "volume": 35575.0}, {"date": "2025-05-20", "close": 2.89, "volume": 9970.0}, {"date": "2025-05-21", "close": 2.95, "volume": 10562.0}, {"date": "2025-05-22", "close": 2.89, "volume": 538.0}, {"date": "2025-05-23", "close": 2.89, "volume": 14196.0}, {"date": "2025-05-26", "close": 2.89, "volume": 5125.0}, {"date": "2025-05-27", "close": 2.89, "volume": 42.0}, {"date": "2025-05-28", "close": 2.9, "volume": 8272.0}, {"date": "2025-05-30", "close": 2.9, "volume": 6055.0}, {"date": "2025-06-02", "close": 2.86, "volume": 69203.0}, {"date": "2025-06-03", "close": 2.9, "volume": 135997.0}, {"date": "2025-06-04", "close": 2.9, "volume": 16018.0}, {"date": "2025-06-05", "close": 2.88, "volume": 14545.0}, {"date": "2025-06-06", "close": 2.86, "volume": 5549.0}, {"date": "2025-06-10", "close": 2.89, "volume": 7376.0}, {"date": "2025-06-11", "close": 3.0, "volume": 18909.0}, {"date": "2025-06-12", "close": 3.01, "volume": 21515.0}, {"date": "2025-06-13", "close": 3.01, "volume": 3281.0}, {"date": "2025-06-16", "close": 3.0, "volume": 7869.0}, {"date": "2025-06-18", "close": 2.96, "volume": 24.0}, {"date": "2025-06-19", "close": 2.95, "volume": 368.0}, {"date": "2025-06-20", "close": 3.0, "volume": 3299.0}, {"date": "2025-06-23", "close": 3.02, "volume": 1439.0}, {"date": "2025-06-24", "close": 3.02, "volume": 19410.0}, {"date": "2025-06-25", "close": 3.02, "volume": 7479.0}, {"date": "2025-06-27", "close": 3.05, "volume": 2145.0}, {"date": "2025-06-30", "close": 3.15, "volume": 10789.0}, {"date": "2025-07-01", "close": 3.1, "volume": 2145.0}, {"date": "2025-07-02", "close": 3.13, "volume": 87.0}, {"date": "2025-07-03", "close": 3.14, "volume": 7489.0}, {"date": "2025-07-04", "close": 3.16, "volume": 8502.0}, {"date": "2025-07-07", "close": 3.23, "volume": 14626.0}, {"date": "2025-07-08", "close": 3.23, "volume": 3087.0}, {"date": "2025-07-09", "close": 3.17, "volume": 1805.0}, {"date": "2025-07-10", "close": 3.06, "volume": 9848.0}, {"date": "2025-07-11", "close": 3.17, "volume": 986.0}, {"date": "2025-07-14", "close": 3.17, "volume": 12879.0}, {"date": "2025-07-15", "close": 3.15, "volume": 1799.0}, {"date": "2025-07-16", "close": 3.12, "volume": 19090.0}, {"date": "2025-07-17", "close": 3.2, "volume": 8509.0}, {"date": "2025-07-18", "close": 3.23, "volume": 25382.0}, {"date": "2025-07-21", "close": 3.23, "volume": 418.0}, {"date": "2025-07-22", "close": 3.23, "volume": 372742.0}, {"date": "2025-07-23", "close": 3.16, "volume": 6027.0}, {"date": "2025-07-24", "close": 3.0, "volume": 1986.0}, {"date": "2025-07-29", "close": 3.06, "volume": 409.0}, {"date": "2025-08-01", "close": 3.5, "volume": 6532.0}, {"date": "2025-08-04", "close": 3.42, "volume": 23213.0}, {"date": "2025-08-05", "close": 3.6, "volume": 4681.0}, {"date": "2025-08-06", "close": 3.52, "volume": 17353.0}, {"date": "2025-08-07", "close": 3.53, "volume": 280.0}, {"date": "2025-08-08", "close": 3.42, "volume": 8780.0}, {"date": "2025-08-11", "close": 3.59, "volume": 10477.0}, {"date": "2025-08-12", "close": 3.62, "volume": 42214.0}, {"date": "2025-08-13", "close": 3.65, "volume": 24154.0}, {"date": "2025-08-14", "close": 3.9, "volume": 3021380.0}, {"date": "2025-08-15", "close": 4.34, "volume": 16452.0}, {"date": "2025-08-18", "close": 4.0, "volume": 5534157.0}, {"date": "2025-08-19", "close": 3.99, "volume": 213325.0}, {"date": "2025-08-20", "close": 3.67, "volume": 10084.0}, {"date": "2025-08-21", "close": 3.96, "volume": 3120.0}, {"date": "2025-08-22", "close": 3.81, "volume": 26943.0}, {"date": "2025-08-25", "close": 3.86, "volume": 7476.0}, {"date": "2025-08-26", "close": 3.86, "volume": 12989.0}, {"date": "2025-08-27", "close": 4.08, "volume": 8501.0}, {"date": "2025-08-28", "close": 3.86, "volume": 5682.0}, {"date": "2025-08-29", "close": 3.9, "volume": 18165.0}, {"date": "2025-09-01", "close": 3.71, "volume": 22127.0}, {"date": "2025-09-02", "close": 3.69, "volume": 9768.0}, {"date": "2025-09-03", "close": 3.69, "volume": 16334.0}, {"date": "2025-09-04", "close": 3.61, "volume": 6031.0}, {"date": "2025-09-05", "close": 3.5, "volume": 17393.0}, {"date": "2025-09-08", "close": 3.65, "volume": 925.0}, {"date": "2025-09-09", "close": 3.62, "volume": 116253.0}, {"date": "2025-09-10", "close": 3.93, "volume": 35972.0}, {"date": "2025-09-11", "close": 3.91, "volume": 54083.0}, {"date": "2025-09-12", "close": 3.82, "volume": 71.0}, {"date": "2025-09-15", "close": 3.8, "volume": 3969.0}, {"date": "2025-09-16", "close": 3.88, "volume": 38567.0}, {"date": "2025-09-17", "close": 3.83, "volume": 64947.0}, {"date": "2025-09-18", "close": 3.81, "volume": 54288.0}, {"date": "2025-09-19", "close": 3.81, "volume": 1.0}, {"date": "2025-09-22", "close": 3.77, "volume": 6549.0}, {"date": "2025-09-23", "close": 3.815, "volume": 3936.0}, {"date": "2025-09-24", "close": 3.8, "volume": 7035.0}, {"date": "2025-09-25", "close": 3.8, "volume": 5711.0}, {"date": "2025-09-26", "close": 3.82, "volume": 1080.0}, {"date": "2025-09-29", "close": 3.86, "volume": 15151.0}, {"date": "2025-09-30", "close": 3.9, "volume": 1230.0}, {"date": "2025-10-01", "close": 3.9, "volume": 28472.0}, {"date": "2025-10-02", "close": 3.95, "volume": 15482.0}, {"date": "2025-10-03", "close": 3.86, "volume": 419225.0}, {"date": "2025-10-06", "close": 3.93, "volume": 5491.0}, {"date": "2025-10-07", "close": 3.8, "volume": 7291.0}, {"date": "2025-10-08", "close": 3.71, "volume": 27303.0}, {"date": "2025-10-09", "close": 3.74, "volume": 2193.0}, {"date": "2025-10-10", "close": 3.73, "volume": 422.0}, {"date": "2025-10-13", "close": 4.08, "volume": 215717.0}, {"date": "2025-10-14", "close": 3.85, "volume": 11492.0}, {"date": "2025-10-15", "close": 4.01, "volume": 1206978.0}, {"date": "2025-10-16", "close": 3.85, "volume": 42592.0}, {"date": "2025-10-17", "close": 3.85, "volume": 304438.0}, {"date": "2025-10-20", "close": 3.85, "volume": 6808.0}, {"date": "2025-10-23", "close": 4.2, "volume": 543349.0}, {"date": "2025-10-24", "close": 4.51, "volume": 284470.0}, {"date": "2025-10-27", "close": 4.5, "volume": 65763.0}, {"date": "2025-10-28", "close": 4.5, "volume": 37371.0}, {"date": "2025-10-29", "close": 4.5, "volume": 246051.0}, {"date": "2025-10-30", "close": 4.5, "volume": 105274.0}, {"date": "2025-10-31", "close": 4.45, "volume": 160075.0}, {"date": "2025-11-03", "close": 4.48, "volume": 187495.0}, {"date": "2025-11-04", "close": 4.5, "volume": 267943.0}, {"date": "2025-11-05", "close": 4.42, "volume": 118399.0}, {"date": "2025-11-06", "close": 4.5, "volume": 1388420.0}, {"date": "2025-11-07", "close": 4.47, "volume": 13995.0}, {"date": "2025-11-10", "close": 4.4, "volume": 104888.0}, {"date": "2025-11-11", "close": 4.4, "volume": 90496.0}, {"date": "2025-11-12", "close": 4.4, "volume": 69282.0}, {"date": "2025-11-13", "close": 4.27, "volume": 4620.0}, {"date": "2025-11-14", "close": 4.29, "volume": 193336.0}, {"date": "2025-11-17", "close": 4.27, "volume": 43692.0}, {"date": "2025-11-18", "close": 4.27, "volume": 4956.0}, {"date": "2025-11-19", "close": 4.3, "volume": 233563.0}, {"date": "2025-11-20", "close": 4.3, "volume": 101730.0}, {"date": "2025-11-21", "close": 4.15, "volume": 12810.0}, {"date": "2025-11-24", "close": 4.15, "volume": 41296.0}, {"date": "2025-11-25", "close": 4.19, "volume": 24081.0}, {"date": "2025-11-26", "close": 4.2, "volume": 211229.0}, {"date": "2025-11-27", "close": 4.13, "volume": 24047.0}, {"date": "2025-11-28", "close": 4.36, "volume": 11236.0}, {"date": "2025-12-01", "close": 4.27, "volume": 11996.0}, {"date": "2025-12-02", "close": 4.18, "volume": 7532.0}, {"date": "2025-12-03", "close": 4.1, "volume": 48100.0}, {"date": "2025-12-04", "close": 4.06, "volume": 7355.0}, {"date": "2025-12-05", "close": 4.05, "volume": 13185.0}, {"date": "2025-12-08", "close": 4.06, "volume": 15563.0}, {"date": "2025-12-09", "close": 4.02, "volume": 172764.0}, {"date": "2025-12-10", "close": 3.9, "volume": 61652.0}, {"date": "2025-12-11", "close": 3.95, "volume": 20110.0}, {"date": "2025-12-12", "close": 4.03, "volume": 13821.0}, {"date": "2025-12-15", "close": 4.03, "volume": 33423.0}, {"date": "2025-12-16", "close": 3.95, "volume": 35367.0}, {"date": "2025-12-17", "close": 3.88, "volume": 9439.0}, {"date": "2025-12-18", "close": 3.88, "volume": 26049.0}, {"date": "2025-12-19", "close": 3.86, "volume": 307680.0}, {"date": "2025-12-22", "close": 3.94, "volume": 65404.0}, {"date": "2025-12-23", "close": 4.0, "volume": 30293.0}, {"date": "2025-12-24", "close": 4.04, "volume": 360.0}, {"date": "2025-12-29", "close": 4.03, "volume": 2983.0}, {"date": "2025-12-30", "close": 3.92, "volume": 624151.0}, {"date": "2025-12-31", "close": 4.04, "volume": 2828.0}, {"date": "2026-01-02", "close": 4.1, "volume": 7994.0}, {"date": "2026-01-05", "close": 4.05, "volume": 7242.0}, {"date": "2026-01-06", "close": 4.1, "volume": 1574.0}, {"date": "2026-01-07", "close": 4.1, "volume": 6859.0}, {"date": "2026-01-08", "close": 4.09, "volume": 808.0}, {"date": "2026-01-09", "close": 4.15, "volume": 6710.0}, {"date": "2026-01-12", "close": 4.07, "volume": 3647.0}, {"date": "2026-01-13", "close": 4.01, "volume": 17259.0}, {"date": "2026-01-14", "close": 4.01, "volume": 1383.0}, {"date": "2026-01-15", "close": 4.0, "volume": 9239.0}, {"date": "2026-01-16", "close": 4.0, "volume": 9166.0}, {"date": "2026-01-19", "close": 3.98, "volume": 8030.0}, {"date": "2026-01-20", "close": 3.98, "volume": 830634.0}, {"date": "2026-01-21", "close": 4.04, "volume": 4289.0}, {"date": "2026-01-22", "close": 4.2, "volume": 191036.0}, {"date": "2026-01-27", "close": 4.05, "volume": 474110.0}, {"date": "2026-01-28", "close": 3.94, "volume": 6586.0}, {"date": "2026-01-29", "close": 3.85, "volume": 181636.0}, {"date": "2026-01-30", "close": 3.7, "volume": 74026.0}, {"date": "2026-02-02", "close": 3.7, "volume": 85108.0}, {"date": "2026-02-03", "close": 3.73, "volume": 15970.0}, {"date": "2026-02-04", "close": 3.65, "volume": 48243.0}, {"date": "2026-02-05", "close": 3.68, "volume": 139015.0}, {"date": "2026-02-06", "close": 3.63, "volume": 5588.0}, {"date": "2026-02-09", "close": 3.61, "volume": 25507.0}, {"date": "2026-02-10", "close": 3.61, "volume": 61766.0}, {"date": "2026-02-11", "close": 3.55, "volume": 27270.0}, {"date": "2026-02-12", "close": 3.37, "volume": 1961.0}, {"date": "2026-02-13", "close": 3.32, "volume": 15959.0}, {"date": "2026-02-16", "close": 3.47, "volume": 11714.0}, {"date": "2026-02-17", "close": 3.4, "volume": 2344.0}, {"date": "2026-02-18", "close": 3.49, "volume": 14783.0}, {"date": "2026-02-19", "close": 3.5, "volume": 33150.0}, {"date": "2026-02-20", "close": 3.61, "volume": 79166.0}, {"date": "2026-02-23", "close": 3.65, "volume": 19152.0}, {"date": "2026-02-24", "close": 3.8, "volume": 18444.0}, {"date": "2026-02-25", "close": 3.75, "volume": 8061.0}, {"date": "2026-02-26", "close": 3.84, "volume": 925424.0}, {"date": "2026-02-27", "close": 3.67, "volume": 864.0}, {"date": "2026-03-02", "close": 3.7, "volume": 29790.0}, {"date": "2026-03-03", "close": 3.64, "volume": 2792.0}, {"date": "2026-03-04", "close": 3.64, "volume": 6080.0}, {"date": "2026-03-05", "close": 3.63, "volume": 11336.0}, {"date": "2026-03-06", "close": 3.57, "volume": 4994.0}, {"date": "2026-03-09", "close": 3.5, "volume": 2531.0}, {"date": "2026-03-10", "close": 3.52, "volume": 318326.0}, {"date": "2026-03-11", "close": 3.52, "volume": 1804.0}, {"date": "2026-03-12", "close": 3.49, "volume": 30756.0}, {"date": "2026-03-13", "close": 3.65, "volume": 1994265.0}, {"date": "2026-03-16", "close": 3.84, "volume": 18239.0}, {"date": "2026-03-17", "close": 3.74, "volume": 24297.0}, {"date": "2026-03-18", "close": 3.85, "volume": 7675.0}, {"date": "2026-03-19", "close": 3.67, "volume": 17631.0}, {"date": "2026-03-20", "close": 3.6, "volume": 15924.0}, {"date": "2026-03-23", "close": 3.62, "volume": 1496.0}, {"date": "2026-03-24", "close": 3.62, "volume": 16967.0}, {"date": "2026-03-25", "close": 3.6, "volume": 11225.0}, {"date": "2026-03-26", "close": 3.44, "volume": 768.0}, {"date": "2026-03-27", "close": 3.44, "volume": 652.0}, {"date": "2026-03-30", "close": 3.58, "volume": 4890.0}, {"date": "2026-03-31", "close": 3.4, "volume": 1275.0}, {"date": "2026-04-02", "close": 3.5, "volume": 500.0}, {"date": "2026-04-07", "close": 3.51, "volume": 176.0}, {"date": "2026-04-08", "close": 3.75, "volume": 3204.0}, {"date": "2026-04-09", "close": 3.74, "volume": 4081.0}, {"date": "2026-04-10", "close": 3.73, "volume": 699.0}, {"date": "2026-04-13", "close": 3.73, "volume": 7884.0}, {"date": "2026-04-14", "close": 3.84, "volume": 9296.0}, {"date": "2026-04-15", "close": 3.84, "volume": 111.0}, {"date": "2026-04-16", "close": 3.81, "volume": 10402.0}, {"date": "2026-04-17", "close": 3.65, "volume": 25979.0}, {"date": "2026-04-20", "close": 3.65, "volume": 4700.0}, {"date": "2026-04-21", "close": 3.65, "volume": 44118.0}, {"date": "2026-04-22", "close": 3.65, "volume": 1027.0}, {"date": "2026-04-23", "close": 3.52, "volume": 4420.0}, {"date": "2026-04-24", "close": 3.52, "volume": 1168.0}, {"date": "2026-04-27", "close": 3.6, "volume": 14199.0}, {"date": "2026-04-28", "close": 3.5, "volume": 1419989.0}, {"date": "2026-04-29", "close": 3.6, "volume": 11160.0}, {"date": "2026-04-30", "close": 3.61, "volume": 41717.0}, {"date": "2026-05-01", "close": 3.62, "volume": 110749.0}, {"date": "2026-05-04", "close": 3.48, "volume": 3900.0}, {"date": "2026-05-05", "close": 3.49, "volume": 45277.0}, {"date": "2026-05-06", "close": 3.5, "volume": 59810.0}, {"date": "2026-05-07", "close": 3.55, "volume": 28607.0}, {"date": "2026-05-08", "close": 3.5, "volume": 7001.0}, {"date": "2026-05-11", "close": 3.53, "volume": 2.0}, {"date": "2026-05-12", "close": 3.5, "volume": 13363.0}, {"date": "2026-05-13", "close": 3.4, "volume": 42847.0}, {"date": "2026-05-14", "close": 3.43, "volume": 7751.0}, {"date": "2026-05-15", "close": 3.47, "volume": 9063.0}, {"date": "2026-05-18", "close": 3.53, "volume": 15978.0}, {"date": "2026-05-19", "close": 3.52, "volume": 65812.0}, {"date": "2026-05-20", "close": 3.38, "volume": 1871.0}, {"date": "2026-05-21", "close": 3.49, "volume": 1554.0}, {"date": "2026-05-22", "close": 3.49, "volume": 2249.0}, {"date": "2026-05-25", "close": 3.49, "volume": 1800.0}, {"date": "2026-05-26", "close": 3.43, "volume": 9593.0}, {"date": "2026-05-27", "close": 3.42, "volume": 5902.0}, {"date": "2026-05-28", "close": 3.42, "volume": 6515.0}, {"date": "2026-05-29", "close": 3.45, "volume": 8347.0}, {"date": "2026-06-01", "close": 3.42, "volume": 1279.0}, {"date": "2026-06-02", "close": 3.4, "volume": 116722.0}, {"date": "2026-06-03", "close": 3.3, "volume": 6771.0}, {"date": "2026-06-04", "close": 3.17, "volume": 126916.0}, {"date": "2026-06-05", "close": 3.1, "volume": 103747.0}, {"date": "2026-06-09", "close": 3.3, "volume": 79022.0}, {"date": "2026-06-10", "close": 3.16, "volume": 32753.0}, {"date": "2026-06-11", "close": 3.2, "volume": 40395.0}, {"date": "2026-06-12", "close": 3.1, "volume": 147468.0}, {"date": "2026-06-15", "close": 3.35, "volume": 968.0}, {"date": "2026-06-16", "close": 3.25, "volume": 202850.0}, {"date": "2026-06-17", "close": 3.25, "volume": 139359.0}, {"date": "2026-06-18", "close": 3.25, "volume": 9789.0}, {"date": "2026-06-19", "close": 3.12, "volume": 12131.0}, {"date": "2026-06-22", "close": 3.05, "volume": 9001.0}, {"date": "2026-06-23", "close": 2.99, "volume": 15937.0}, {"date": "2026-06-24", "close": 2.99, "volume": 76472.0}, {"date": "2026-06-25", "close": 2.7, "volume": 20541.0}, {"date": "2026-06-26", "close": 2.71, "volume": 28167.0}, {"date": "2026-06-29", "close": 2.9, "volume": 73497.0}, {"date": "2026-06-30", "close": 2.89, "volume": 484047.0}, {"date": "2026-07-01", "close": 2.87, "volume": 37871.0}, {"date": "2026-07-02", "close": 2.75, "volume": 14226.0}, {"date": "2026-07-03", "close": 2.73, "volume": 40506.0}, {"date": "2026-07-06", "close": 2.67, "volume": 109091.0}, {"date": "2026-07-07", "close": 2.65, "volume": 178141.0}, {"date": "2026-07-08", "close": 2.63, "volume": 122661.0}, {"date": "2026-07-09", "close": 2.5, "volume": 158590.0}, {"date": "2026-07-10", "close": 2.68, "volume": 3284.0}, {"date": "2026-07-13", "close": 2.66, "volume": 44314.0}, {"date": "2026-07-14", "close": 2.54, "volume": 55360.0}, {"date": "2026-07-15", "close": 2.64, "volume": 15127.0}, {"date": "2026-07-16", "close": 2.65, "volume": 4.0}, {"date": "2026-07-17", "close": 2.51, "volume": 12421.0}, {"date": "2026-07-20", "close": 2.45, "volume": 81777.0}, {"date": "2026-07-21", "close": 2.36, "volume": 210129.0}, {"date": "2026-07-22", "close": 2.36, "volume": 14392.0}, {"date": "2026-07-23", "close": 2.4, "volume": 5448.0}, {"date": "2026-07-24", "close": 2.35, "volume": 538482.0}, {"date": "2026-07-27", "close": 2.39, "volume": 10989.0}, {"date": "2026-07-28", "close": 2.5, "volume": 205674.0}, {"date": "2026-07-29", "close": 2.4, "volume": 11506.0}, {"date": "2026-07-30", "close": 2.31, "volume": 14031.0}, {"date": "2026-07-31", "close": 2.38, "volume": 255.0}, {"date": "2026-08-03", "close": 2.39, "volume": 11904.0}, {"date": "2026-08-04", "close": 2.4, "volume": 56940.0}, {"date": "2026-08-05", "close": 2.4, "volume": 81867.0}, {"date": "2026-08-06", "close": 2.28, "volume": 8382.0}, {"date": "2026-08-07", "close": 2.2, "volume": 61767.0}, {"date": "2026-08-10", "close": 2.07, "volume": 88341.0}, {"date": "2026-08-11", "close": 1.96, "volume": 101712.0}, {"date": "2026-08-12", "close": 2.03, "volume": 132225.0}, {"date": "2026-08-13", "close": 2.0, "volume": 339014.0}, {"date": "2026-08-14", "close": 1.99, "volume": 176280.0}, {"date": "2026-08-17", "close": 1.96, "volume": 1723832.0}, {"date": "2026-08-18", "close": 1.975, "volume": 532726.0}, {"date": "2026-08-19", "close": 2.3, "volume": 291469.0}, {"date": "2026-08-20", "close": 2.46, "volume": 184522.0}, {"date": "2026-08-21", "close": 2.43, "volume": 251034.0}, {"date": "2026-08-24", "close": 2.29, "volume": 172390.0}, {"date": "2026-08-25", "close": 2.42, "volume": 310954.0}, {"date": "2026-08-26", "close": 2.42, "volume": 187527.0}, {"date": "2026-08-27", "close": 2.4, "volume": 62571.0}, {"date": "2026-08-28", "close": 2.38, "volume": 7827.0}, {"date": "2026-08-31", "close": 2.34, "volume": 28924.0}, {"date": "2026-09-01", "close": 2.21, "volume": 37693.0}, {"date": "2026-09-02", "close": 2.26, "volume": 48521.0}, {"date": "2026-09-03", "close": 2.17, "volume": 129539.0}, {"date": "2026-09-04", "close": 2.23, "volume": 120358.0}, {"date": "2026-09-07", "close": 2.22, "volume": 59597.0}], "refreshing": true}