{"ticker": "QSI", "overview": {"cik": "1816431", "ticker": "QSI", "name": "Quantum-Si Inc", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001816431-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001816431-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001816431-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001140361-26-037481", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001140361-26-037478", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001140361-26-037476", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001505034-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001856912-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001557736-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034869", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001816431-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001816431-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002864", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001816431-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026294", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026290", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026287", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026285", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001856912-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001557736-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0002032947-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001505034-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001816431-26-000046", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-10", "title": "Form 25-NSE", "accession": "0001354457-26-000560", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001816431-26-000041", "price_sensitive": false}]}, "description": "Quantum-Si Inc trades as QSI on the NASDAQ and is registered in the United States, classified under Measuring & Controlling Devices, NEC (SIC 3829). Privy Trades holds 137 insider filings for the company, from January 2022 to September 2026. Across those, 13 insiders disclosed 12 open-market purchases totalling $1.13M against 42 sales totalling $14.02M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1134058.3125, "sell_n": 42, "sell_sum": 14017886.960600002, "net": -12883828.648100002, "insiders": 13, "first_date": "2022-01-11", "last_date": "2026-09-22"}, "metrics": {"ticker": "QSI", "has_prices": true, "as_of": "2026-09-22", "last": 0.7847, "prev_close": 0.7559, "change": 0.028799999999999937, "change_pct": 0.03810027781452564, "session_volume": 2429915.0, "vwap_5": 0.763414380589505, "vwap_20": 0.7731555498829699, "vwap_60": 0.8099846703219215, "vwap_250": 1.3940405461297525, "high_52w": 2.0, "low_52w": 0.7023, "avg_volume_20": 1691272.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-037481", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 22610.6866, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The corner office trims QSI: $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126037481/0001140361-26-037481-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 60049}, {"id": "0001140361-26-037478", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5805.6720000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO takes $6K off the table in QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126037478/0001140361-26-037478-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 60049}, {"id": "0001140361-26-037476", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10994.7978, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider sells $11K of QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856912/000114036126037476/0001140361-26-037476-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 60049}, {"id": "13DG-0002012383-26-002864", "src": "13DG", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 2.3% passive stake in QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002864-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001140361-26-026285", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20996.783, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI's CEO lightens up \u2014 $21K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026285/0001140361-26-026285-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001140361-26-026287", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "John S. Vieceli", "who_key": "Vieceli John S.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28052.9594, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Top exec sells $28K of QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026287/0001140361-26-026287-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001140361-26-026290", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7641.8414, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The money boss sells $8K of QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026290/0001140361-26-026290-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001140361-26-026294", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14468.781600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider trims $14K of QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026294/0001140361-26-026294-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001140361-26-022237", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jonathan M. Rothberg", "who_key": "ROTHBERG JONATHAN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022237/0001140361-26-022237-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022241", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Charles R. Kummeth", "who_key": "Kummeth Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022241/0001140361-26-022241-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022242", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Scott Mendel", "who_key": "Mendel Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022242/0001140361-26-022242-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022238", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Kevin Rakin", "who_key": "RAKIN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022238/0001140361-26-022238-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022243", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "John P. Kenny", "who_key": "Kenny John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022243/0001140361-26-022243-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022239", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Paula Dowdy", "who_key": "Dowdy Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022239/0001140361-26-022239-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022244", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Amir Jafri", "who_key": "Jafri Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022244/0001140361-26-022244-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022245", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Ruth A. Fattori", "who_key": "Fattori Ruth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022245/0001140361-26-022245-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-022240", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Brigid Makes", "who_key": "Makes Brigid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126022240/0001140361-26-022240-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001140361-26-016152", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 167541.1968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The corner office trims QSI: $168K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126016152/0001140361-26-016152-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281809}, {"id": "0001140361-26-016155", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74815.3398, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO trims $75K of QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126016155/0001140361-26-016155-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281809}, {"id": "0001140361-26-010941", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19906.3958, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The corner office trims QSI: $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010941/0001140361-26-010941-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001140361-26-010945", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "John S. Vieceli", "who_key": "Vieceli John S.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18416.1688, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite trims QSI: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010945/0001140361-26-010945-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001140361-26-010946", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10012.2327, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Someone inside QSI is selling \u2014 $10K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010946/0001140361-26-010946-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001140361-26-010949", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7246.0791, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO sells $7K of QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010949/0001140361-26-010949-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001140361-26-009598", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126009598/0001140361-26-009598-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0001140361-26-009602", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126009602/0001140361-26-009602-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0001140361-26-009605", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "John S. Vieceli", "who_key": "Vieceli John S.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126009605/0001140361-26-009605-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0001140361-26-009612", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126009612/0001140361-26-009612-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0001140361-26-008320", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Paula Dowdy", "who_key": "Dowdy Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104450.445, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI lands a director's $104K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126008320/0001140361-26-008320-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349489}, {"id": "0001140361-26-008322", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Charles R. Kummeth", "who_key": "Kummeth Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 459800.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI lands a director's $460K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126008322/0001140361-26-008322-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349489}, {"id": "0001140361-26-006970", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Amir Jafri", "who_key": "Jafri Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on QSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126006970/0001140361-26-006970-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362449}], "recent_buys": [{"id": "0001140361-26-008322", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Charles R. Kummeth", "who_key": "Kummeth Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 459800.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI lands a director's $460K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126008322/0001140361-26-008322-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349489}, {"id": "0001140361-26-008320", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Paula Dowdy", "who_key": "Dowdy Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104450.445, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI lands a director's $104K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126008320/0001140361-26-008320-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349489}, {"id": "0001140361-24-036919", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Charles R. Kummeth", "who_key": "Kummeth Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148459.17, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "6 insiders pile into QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036919/0001140361-24-036919-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170289}, {"id": "0001140361-24-036922", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21272.5, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "3 insiders now buying QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036922/0001140361-24-036922-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174609}, {"id": "0001140361-24-036921", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "General Counsel & Corp. Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21610.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036921/0001140361-24-036921-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174609}, {"id": "0001140361-24-036920", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43465.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "5 insiders pile into QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036920/0001140361-24-036920-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174609}, {"id": "0001140361-24-013716", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "General Counsel & Corp. Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17400.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "That makes 6 insiders into QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124013716/0001140361-24-013716-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386289}, {"id": "0001140361-24-013720", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44000.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "QSI draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124013720/0001140361-24-013720-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387729}, {"id": "0001140361-24-011763", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 80500.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "6 insiders now buying QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124011763/0001140361-24-011763-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400689}, {"id": "0001140361-23-012304", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "General Counsel & Corp. Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 35400.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider cluster: 6 buying QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036123012304/0001140361-23-012304-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913329}, {"id": "0001140361-22-030208", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "General Counsel & Corp. Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 78526.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "6 insiders pile into QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122030208/0001140361-22-030208-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215729}, {"id": "0001140361-22-023264", "src": "INSIDERS", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "Jonathan M. Rothberg", "who_key": "ROTHBERG JONATHAN M", "role": "Interim CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 79175.19750000001, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "6 insiders now buying QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122023264/0001140361-22-023264-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307889}], "institutional": [{"id": "13DG-0002012383-26-002864", "src": "13DG", "ticker": "QSI", "cik": "1816431", "company": "Quantum-Si Inc", "company_raw": "Quantum-Si Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 2.3% passive stake in QSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002864-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181009}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quantum-Si Incorporated - Class A Common Stock", "new_value": "Quantum-Si Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816431", "applied": 1, "detected_at": "2026-10-27T02:35:15.950813"}]}, "key_people": [{"who": "Jonathan M. Rothberg", "who_key": "ROTHBERG JONATHAN M", "role": "Interim CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 79175.19750000001, "sold": 11796846.267800001, "net": -11717671.070300002, "trades": 3, "top_score": 48.0, "lean": "selling", "history": [{"action": "SELL", "amount": 80111.65, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125038534/0001140361-25-038534-index.htm"}, {"action": "SELL", "amount": 11716734.617800001, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124050719/0001140361-24-050719-index.htm"}, {"action": "BUY", "amount": 79175.19750000001, "date": "2022-06-14", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122023264/0001140361-22-023264-index.htm"}], "latest": {"action": "SELL", "amount": 80111.65, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125038534/0001140361-25-038534-index.htm"}}, {"who": "John Viii Stark", "who_key": "Stark John VIII", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1056627.3069, "net": -1056627.3069, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1056627.3069, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122001502/0001140361-22-001502-index.htm"}], "latest": {"action": "SELL", "amount": 1056627.3069, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122001502/0001140361-22-001502-index.htm"}}, {"who": "Charles R. Kummeth", "who_key": "Kummeth Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 608259.17, "sold": 0, "net": 608259.17, "trades": 2, "top_score": 62.0, "lean": "buying", "history": [{"action": "BUY", "amount": 459800.0, "date": "2026-03-05", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126008322/0001140361-26-008322-index.htm"}, {"action": "BUY", "amount": 148459.17, "date": "2024-08-12", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036919/0001140361-24-036919-index.htm"}], "latest": {"action": "BUY", "amount": 459800.0, "date": "2026-03-05", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126008322/0001140361-26-008322-index.htm"}}, {"who": "Jeffrey Alan Hawkins", "who_key": "Hawkins Jeffrey Alan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 65272.5, "sold": 367717.95900000003, "net": -302445.45900000003, "trades": 10, "top_score": 44.8, "lean": "selling", "history": [{"action": "SELL", "amount": 22610.6866, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126037481/0001140361-26-037481-index.htm"}, {"action": "SELL", "amount": 20996.783, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026285/0001140361-26-026285-index.htm"}, {"action": "SELL", "amount": 167541.1968, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126016152/0001140361-26-016152-index.htm"}, {"action": "SELL", "amount": 19906.3958, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010941/0001140361-26-010941-index.htm"}, {"action": "SELL", "amount": 30250.132, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000150503425000005/0001505034-25-000005-index.htm"}, {"action": "SELL", "amount": 35309.2168, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125036048/0001140361-25-036048-index.htm"}, {"action": "SELL", "amount": 38257.4995, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125023516/0001140361-25-023516-index.htm"}, {"action": "SELL", "amount": 32846.0485, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125010084/0001140361-25-010084-index.htm"}, {"action": "BUY", "amount": 21272.5, "date": "2024-08-09", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036922/0001140361-24-036922-index.htm"}, {"action": "BUY", "amount": 44000.0, "date": "2024-03-14", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124013720/0001140361-24-013720-index.htm"}], "latest": {"action": "SELL", "amount": 22610.6866, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126037481/0001140361-26-037481-index.htm"}}, {"who": "Christian LaPointe", "who_key": "LaPointe Christian", "role": "General Counsel & Corp. Secr.", "person_type": "EXEC", "person_label": "Execs", "bought": 152936.0, "sold": 168913.1612, "net": -15977.161200000002, "trades": 12, "top_score": 34.3, "lean": "selling", "history": [{"action": "SELL", "amount": 10994.7978, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856912/000114036126037476/0001140361-26-037476-index.htm"}, {"action": "SELL", "amount": 14468.781600000002, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026294/0001140361-26-026294-index.htm"}, {"action": "SELL", "amount": 10012.2327, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010946/0001140361-26-010946-index.htm"}, {"action": "SELL", "amount": 15249.476, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000185691225000005/0001856912-25-000005-index.htm"}, {"action": "SELL", "amount": 17795.6064, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125036049/0001140361-25-036049-index.htm"}, {"action": "SELL", "amount": 19279.6494, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125023512/0001140361-25-023512-index.htm"}, {"action": "SELL", "amount": 6783.407999999999, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125010082/0001140361-25-010082-index.htm"}, {"action": "BUY", "amount": 21610.0, "date": "2024-08-09", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036921/0001140361-24-036921-index.htm"}, {"action": "BUY", "amount": 17400.0, "date": "2024-03-15", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124013716/0001140361-24-013716-index.htm"}, {"action": "BUY", "amount": 35400.0, "date": "2023-03-15", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036123012304/0001140361-23-012304-index.htm"}, {"action": "BUY", "amount": 78526.0, "date": "2022-08-17", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122030208/0001140361-22-030208-index.htm"}, {"action": "SELL", "amount": 74329.20929999999, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122001501/0001140361-22-001501-index.htm"}], "latest": {"action": "SELL", "amount": 10994.7978, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856912/000114036126037476/0001140361-26-037476-index.htm"}}, {"who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 123965.0, "sold": 145235.6457, "net": -21270.645699999994, "trades": 10, "top_score": 45.4, "lean": "selling", "history": [{"action": "SELL", "amount": 5805.6720000000005, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126037478/0001140361-26-037478-index.htm"}, {"action": "SELL", "amount": 7641.8414, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026290/0001140361-26-026290-index.htm"}, {"action": "SELL", "amount": 74815.3398, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126016155/0001140361-26-016155-index.htm"}, {"action": "SELL", "amount": 7246.0791, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010949/0001140361-26-010949-index.htm"}, {"action": "SELL", "amount": 11008.052, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000155773625000006/0001557736-25-000006-index.htm"}, {"action": "SELL", "amount": 12849.0648, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125036046/0001140361-25-036046-index.htm"}, {"action": "SELL", "amount": 13918.273599999999, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125023510/0001140361-25-023510-index.htm"}, {"action": "SELL", "amount": 11951.323, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125010078/0001140361-25-010078-index.htm"}, {"action": "BUY", "amount": 43465.0, "date": "2024-08-09", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124036920/0001140361-24-036920-index.htm"}, {"action": "BUY", "amount": 80500.0, "date": "2024-03-05", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124011763/0001140361-24-011763-index.htm"}], "latest": {"action": "SELL", "amount": 5805.6720000000005, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126037478/0001140361-26-037478-index.htm"}}, {"who": "Kevin Rakin", "who_key": "RAKIN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 191234.3, "net": -191234.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 191234.3, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122045863/0001140361-22-045863-index.htm"}], "latest": {"action": "SELL", "amount": 191234.3, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036122045863/0001140361-22-045863-index.htm"}}, {"who": "John S. Vieceli", "who_key": "Vieceli John S.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 158079.7965, "net": -158079.7965, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28052.9594, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026287/0001140361-26-026287-index.htm"}, {"action": "SELL", "amount": 18416.1688, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126010945/0001140361-26-010945-index.htm"}, {"action": "SELL", "amount": 27978.852, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000203294725000005/0002032947-25-000005-index.htm"}, {"action": "SELL", "amount": 32655.1368, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125036047/0001140361-25-036047-index.htm"}, {"action": "SELL", "amount": 35381.5297, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125023514/0001140361-25-023514-index.htm"}, {"action": "SELL", "amount": 5981.2035, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036125010074/0001140361-25-010074-index.htm"}, {"action": "SELL", "amount": 5570.2416, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124050424/0001140361-24-050424-index.htm"}, {"action": "SELL", "amount": 4043.7047000000002, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036124041897/0001140361-24-041897-index.htm"}], "latest": {"action": "SELL", "amount": 28052.9594, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816431/000114036126026287/0001140361-26-026287-index.htm"}}], "activity": [{"date": "2026-09-22", "net": -39411.1564}], "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001816431-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001816431-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001816431-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001140361-26-037481", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001140361-26-037478", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001140361-26-037476", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001505034-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001856912-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001557736-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034869", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001816431-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001816431-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002864", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001816431-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026294", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026290", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026287", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001140361-26-026285", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001856912-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001557736-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0002032947-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001505034-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001816431-26-000046", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-10", "title": "Form 25-NSE", "accession": "0001354457-26-000560", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001816431-26-000041", "price_sensitive": false}], "performance": {"ticker": "QSI", "has_prices": true, "summary": {"n": 12, "avg": -0.3659691083255971, "win_rate": 0.0, "best": -0.05469220575834237, "worst": -0.7956510416666667, "as_of": "2026-09-22"}, "buys": [{"who": "Kummeth Charles R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 459800.0, "date": "2026-03-05", "score": 62.0, "ref_price": 0.9095, "return": -0.13721825178669603}, {"who": "Dowdy Paula", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104450.445, "date": "2026-03-05", "score": 49.6, "ref_price": 0.9095, "return": -0.13721825178669603}, {"who": "Kummeth Charles R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148459.17, "date": "2024-08-12", "score": 52.4, "ref_price": 0.8301, "return": -0.05469220575834237}, {"who": "Hawkins Jeffrey Alan", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 21272.5, "date": "2024-08-09", "score": 41.6, "ref_price": 0.887, "return": -0.11533258173618946}, {"who": "LaPointe Christian", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp. Secr.", "amount": 21610.0, "date": "2024-08-09", "score": 26.9, "ref_price": 0.887, "return": -0.11533258173618946}, {"who": "Keyes Jeffry R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 43465.0, "date": "2024-08-09", "score": 44.2, "ref_price": 0.887, "return": -0.11533258173618946}, {"who": "LaPointe Christian", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp. Secr.", "amount": 17400.0, "date": "2024-03-15", "score": 25.8, "ref_price": 1.73, "return": -0.5464161849710983}, {"who": "Hawkins Jeffrey Alan", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 44000.0, "date": "2024-03-14", "score": 44.8, "ref_price": 1.77, "return": -0.5566666666666666}, {"who": "Keyes Jeffry R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 80500.0, "date": "2024-03-05", "score": 45.4, "ref_price": 1.61, "return": -0.5126086956521739}, {"who": "LaPointe Christian", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp. Secr.", "amount": 35400.0, "date": "2023-03-15", "score": 30.1, "ref_price": 1.77, "return": -0.5566666666666666}, {"who": "LaPointe Christian", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp. Secr.", "amount": 78526.0, "date": "2022-08-17", "score": 34.3, "ref_price": 3.84, "return": -0.7956510416666667}, {"who": "ROTHBERG JONATHAN M", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director, 10% Owner", "amount": 79175.19750000001, "date": "2022-06-14", "score": 48.0, "ref_price": 3.12, "return": -0.7484935897435898}]}, "price_series": [{"date": "2020-10-26", "close": 12.8, "volume": null}, {"date": "2020-10-27", "close": 12.8, "volume": null}, {"date": "2020-10-28", "close": 12.8, "volume": null}, {"date": "2020-10-29", "close": 12.8, "volume": null}, {"date": "2020-10-30", "close": 12.8, "volume": null}, {"date": "2020-11-02", "close": 12.8, "volume": null}, {"date": "2020-11-03", "close": 12.8, "volume": null}, {"date": "2020-11-04", "close": 12.8, "volume": null}, {"date": "2020-11-05", "close": 12.8, "volume": null}, {"date": "2020-11-06", "close": 12.8, "volume": null}, {"date": "2020-11-09", "close": 12.8, "volume": null}, {"date": "2020-11-10", "close": 12.8, "volume": null}, {"date": "2020-11-11", "close": 12.8, "volume": null}, {"date": "2020-11-12", "close": 12.8, "volume": null}, {"date": "2020-11-13", "close": 9.88, "volume": 130.0}, {"date": "2020-11-16", "close": 9.8999, "volume": 130.0}, {"date": "2020-11-17", "close": 9.8999, "volume": 311.0}, {"date": "2020-11-18", "close": 9.8999, "volume": 200.0}, {"date": "2020-11-19", "close": 9.8999, "volume": null}, {"date": "2020-11-20", "close": 9.9, "volume": 501.0}, {"date": "2020-11-23", "close": 9.8999, "volume": 310.0}, {"date": "2020-11-24", "close": 9.9, "volume": 600.0}, {"date": "2020-11-25", "close": 9.9, "volume": null}, {"date": "2020-11-27", "close": 9.9, "volume": null}, {"date": "2020-11-30", "close": 9.95, "volume": 3704.0}, {"date": "2020-12-01", "close": 9.95, "volume": null}, {"date": "2020-12-02", "close": 9.95, "volume": null}, {"date": "2020-12-03", "close": 9.95, "volume": null}, {"date": "2020-12-04", "close": 11.5, "volume": 892.0}, {"date": "2020-12-07", "close": 10.235, "volume": 8950.0}, {"date": "2020-12-08", "close": 10.175, "volume": 15951.0}, {"date": "2020-12-09", "close": 10.175, "volume": 24888.0}, {"date": "2020-12-10", "close": 10.175, "volume": 6120.0}, {"date": "2020-12-11", "close": 10.145, "volume": 34918.0}, {"date": "2020-12-14", "close": 9.99, "volume": 16865.0}, {"date": "2020-12-15", "close": 9.99, "volume": null}, {"date": "2020-12-16", "close": 9.99, "volume": null}, {"date": "2020-12-17", "close": 10.0, "volume": 111.0}, {"date": "2020-12-18", "close": 10.0, "volume": null}, {"date": "2020-12-21", "close": 10.11, "volume": 4551.0}, {"date": "2020-12-22", "close": 10.0, "volume": 22374.0}, {"date": "2020-12-23", "close": 10.15, "volume": 2008.0}, {"date": "2020-12-24", "close": 10.1772, "volume": 1600.0}, {"date": "2020-12-28", "close": 10.4, "volume": 9934.0}, {"date": "2020-12-29", "close": 10.13, "volume": 29600.0}, {"date": "2020-12-30", "close": 10.15, "volume": 718.0}, {"date": "2020-12-31", "close": 10.15, "volume": null}, {"date": "2021-01-04", "close": 10.49, "volume": 2968.0}, {"date": "2021-01-05", "close": 10.24, "volume": 7740.0}, {"date": "2021-01-06", "close": 10.72, "volume": 6051.0}, {"date": "2021-01-07", "close": 10.72, "volume": null}, {"date": "2021-01-08", "close": 10.27, "volume": 3982.0}, {"date": "2021-01-11", "close": 10.4, "volume": 4093.0}, {"date": "2021-01-12", "close": 10.33, "volume": 1469.0}, {"date": "2021-01-13", "close": 10.55, "volume": 17447.0}, {"date": "2021-01-14", "close": 10.44, "volume": 41241.0}, {"date": "2021-01-15", "close": 10.3201, "volume": 26685.0}, {"date": "2021-01-19", "close": 10.3313, "volume": 7354.0}, {"date": "2021-01-20", "close": 10.3011, "volume": 881.0}, {"date": "2021-01-21", "close": 10.35, "volume": 36614.0}, {"date": "2021-01-22", "close": 10.43, "volume": 6595.0}, {"date": "2021-01-25", "close": 10.26, "volume": 17974.0}, {"date": "2021-01-26", "close": 10.21, "volume": 62863.0}, {"date": "2021-01-27", "close": 10.05, "volume": 62194.0}, {"date": "2021-01-28", "close": 10.28, "volume": 7755.0}, {"date": "2021-01-29", "close": 10.22, "volume": 7099.0}, {"date": "2021-02-01", "close": 10.65, "volume": 18557.0}, {"date": "2021-02-02", "close": 10.49, "volume": 10815.0}, {"date": "2021-02-03", "close": 10.38, "volume": 12850.0}, {"date": "2021-02-04", "close": 10.27, "volume": 7676.0}, {"date": "2021-02-05", "close": 10.3, "volume": 664.0}, {"date": "2021-02-08", "close": 10.14, "volume": 51882.0}, {"date": "2021-02-09", "close": 10.265, "volume": 24394.0}, {"date": "2021-02-10", "close": 10.46, "volume": 11577.0}, {"date": "2021-02-11", "close": 10.36, "volume": 11616.0}, {"date": "2021-02-12", "close": 10.31, "volume": 13993.0}, {"date": "2021-02-16", "close": 10.39, "volume": 26781.0}, {"date": "2021-02-17", "close": 10.38, "volume": 16811.0}, {"date": "2021-02-18", "close": 22.41, "volume": 39472770.0}, {"date": "2021-02-19", "close": 20.49, "volume": 4896584.0}, {"date": "2021-02-22", "close": 17.71, "volume": 2991544.0}, {"date": "2021-02-23", "close": 15.06, "volume": 3109162.0}, {"date": "2021-02-24", "close": 16.49, "volume": 1639138.0}, {"date": "2021-02-25", "close": 14.4, "volume": 1964525.0}, {"date": "2021-02-26", "close": 14.32, "volume": 1037226.0}, {"date": "2021-03-01", "close": 14.65, "volume": 1025845.0}, {"date": "2021-03-02", "close": 13.68, "volume": 750491.0}, {"date": "2021-03-03", "close": 12.9, "volume": 1374072.0}, {"date": "2021-03-04", "close": 11.67, "volume": 2301256.0}, {"date": "2021-03-05", "close": 13.21, "volume": 1754391.0}, {"date": "2021-03-08", "close": 12.08, "volume": 1054022.0}, {"date": "2021-03-09", "close": 13.01, "volume": 942107.0}, {"date": "2021-03-10", "close": 13.24, "volume": 1052806.0}, {"date": "2021-03-11", "close": 13.64, "volume": 528651.0}, {"date": "2021-03-12", "close": 13.96, "volume": 341158.0}, {"date": "2021-03-15", "close": 14.41, "volume": 464457.0}, {"date": "2021-03-16", "close": 13.12, "volume": 545808.0}, {"date": "2021-03-17", "close": 13.08, "volume": 337427.0}, {"date": "2021-03-18", "close": 12.73, "volume": 957939.0}, {"date": "2021-03-19", "close": 12.8, "volume": 232455.0}, {"date": "2021-03-22", "close": 12.75, "volume": 366898.0}, {"date": "2021-03-23", "close": 12.06, "volume": 384835.0}, {"date": "2021-03-24", "close": 11.27, "volume": 547284.0}, {"date": "2021-03-25", "close": 11.23, "volume": 427761.0}, {"date": "2021-03-26", "close": 12.3, "volume": 974296.0}, {"date": "2021-03-29", "close": 12.05, "volume": 382160.0}, {"date": "2021-03-30", "close": 11.89, "volume": 362502.0}, {"date": "2021-03-31", "close": 11.92, "volume": 335593.0}, {"date": "2021-04-01", "close": 12.65, "volume": 532709.0}, {"date": "2021-04-05", "close": 12.44, "volume": 430038.0}, {"date": "2021-04-06", "close": 12.04, "volume": 459154.0}, {"date": "2021-04-07", "close": 11.79, "volume": 309769.0}, {"date": "2021-04-08", "close": 11.76, "volume": 237180.0}, {"date": "2021-04-09", "close": 11.72, "volume": 178481.0}, {"date": "2021-04-12", "close": 11.53, "volume": 245563.0}, {"date": "2021-04-13", "close": 11.4, "volume": 222662.0}, {"date": "2021-04-14", "close": 11.15, "volume": 202741.0}, {"date": "2021-04-15", "close": 10.78, "volume": 426616.0}, {"date": "2021-04-16", "close": 10.59, "volume": 226430.0}, {"date": "2021-04-19", "close": 10.45, "volume": 441498.0}, {"date": "2021-04-20", "close": 10.22, "volume": 384128.0}, {"date": "2021-04-21", "close": 10.67, "volume": 293453.0}, {"date": "2021-04-22", "close": 10.63, "volume": 168772.0}, {"date": "2021-04-23", "close": 10.44, "volume": 288155.0}, {"date": "2021-04-26", "close": 10.48, "volume": 170900.0}, {"date": "2021-04-27", "close": 10.5, "volume": 136601.0}, {"date": "2021-04-28", "close": 10.38, "volume": 169440.0}, {"date": "2021-04-29", "close": 10.39, "volume": 235044.0}, {"date": "2021-04-30", "close": 10.39, "volume": 130479.0}, {"date": "2021-05-03", "close": 10.27, "volume": 184063.0}, {"date": "2021-05-04", "close": 10.28, "volume": 312861.0}, {"date": "2021-05-05", "close": 10.33, "volume": 109384.0}, {"date": "2021-05-06", "close": 10.3, "volume": 317845.0}, {"date": "2021-05-07", "close": 10.4, "volume": 138930.0}, {"date": "2021-05-10", "close": 10.35, "volume": 158343.0}, {"date": "2021-05-11", "close": 10.14, "volume": 363205.0}, {"date": "2021-05-12", "close": 10.11, "volume": 252094.0}, {"date": "2021-05-13", "close": 10.02, "volume": 484026.0}, {"date": "2021-05-14", "close": 10.08, "volume": 229159.0}, {"date": "2021-05-17", "close": 10.06, "volume": 133160.0}, {"date": "2021-05-18", "close": 10.05, "volume": 302279.0}, {"date": "2021-05-19", "close": 10.0, "volume": 133539.0}, {"date": "2021-05-20", "close": 9.97, "volume": 218693.0}, {"date": "2021-05-21", "close": 9.96, "volume": 227078.0}, {"date": "2021-05-24", "close": 9.96, "volume": 184714.0}, {"date": "2021-05-25", "close": 9.96, "volume": 238727.0}, {"date": "2021-05-26", "close": 9.99, "volume": 414544.0}, {"date": "2021-05-27", "close": 9.97, "volume": 298059.0}, {"date": "2021-05-28", "close": 10.26, "volume": 714016.0}, {"date": "2021-06-01", "close": 10.15, "volume": 296001.0}, {"date": "2021-06-02", "close": 10.14, "volume": 499774.0}, {"date": "2021-06-03", "close": 10.12, "volume": 393610.0}, {"date": "2021-06-04", "close": 9.99, "volume": 395954.0}, {"date": "2021-06-07", "close": 10.3, "volume": 476815.0}, {"date": "2021-06-08", "close": 10.55, "volume": 512198.0}, {"date": "2021-06-09", "close": 10.55, "volume": 560874.0}, {"date": "2021-06-10", "close": 10.68, "volume": 316848.0}, {"date": "2021-06-11", "close": 9.75, "volume": 577942.0}, {"date": "2021-06-14", "close": 8.49, "volume": 1583930.0}, {"date": "2021-06-15", "close": 8.58, "volume": 1129304.0}, {"date": "2021-06-16", "close": 8.3, "volume": 888280.0}, {"date": "2021-06-17", "close": 8.1, "volume": 3494951.0}, {"date": "2021-06-18", "close": 9.22, "volume": 2105389.0}, {"date": "2021-06-21", "close": 9.71, "volume": 1217550.0}, {"date": "2021-06-22", "close": 10.19, "volume": 1437527.0}, {"date": "2021-06-23", "close": 10.55, "volume": 1016066.0}, {"date": "2021-06-24", "close": 11.0, "volume": 849333.0}, {"date": "2021-06-25", "close": 11.52, "volume": 1123427.0}, {"date": "2021-06-28", "close": 12.38, "volume": 2453786.0}, {"date": "2021-06-29", "close": 12.54, "volume": 1813552.0}, {"date": "2021-06-30", "close": 12.26, "volume": 1278853.0}, {"date": "2021-07-01", "close": 12.06, "volume": 1236101.0}, {"date": "2021-07-02", "close": 12.54, "volume": 1034748.0}, {"date": "2021-07-06", "close": 12.64, "volume": 1063442.0}, {"date": "2021-07-07", "close": 11.58, "volume": 1630213.0}, {"date": "2021-07-08", "close": 12.13, "volume": 1350749.0}, {"date": "2021-07-09", "close": 13.56, "volume": 1594379.0}, {"date": "2021-07-12", "close": 12.81, "volume": 1107518.0}, {"date": "2021-07-13", "close": 11.6, "volume": 1439769.0}, {"date": "2021-07-14", "close": 12.01, "volume": 1064796.0}, {"date": "2021-07-15", "close": 11.86, "volume": 1189484.0}, {"date": "2021-07-16", "close": 11.09, "volume": 1196756.0}, {"date": "2021-07-19", "close": 11.87, "volume": 782413.0}, {"date": "2021-07-20", "close": 12.28, "volume": 773081.0}, {"date": "2021-07-21", "close": 12.72, "volume": 405196.0}, {"date": "2021-07-22", "close": 11.96, "volume": 3387273.0}, {"date": "2021-07-23", "close": 12.1, "volume": 951313.0}, {"date": "2021-07-26", "close": 12.3, "volume": 997196.0}, {"date": "2021-07-27", "close": 11.22, "volume": 1971674.0}, {"date": "2021-07-28", "close": 11.0, "volume": 3047961.0}, {"date": "2021-07-29", "close": 10.0, "volume": 3243924.0}, {"date": "2021-07-30", "close": 9.42, "volume": 2334864.0}, {"date": "2021-08-02", "close": 8.65, "volume": 3799776.0}, {"date": "2021-08-03", "close": 9.0, "volume": 1922959.0}, {"date": "2021-08-04", "close": 8.96, "volume": 1080900.0}, {"date": "2021-08-05", "close": 9.29, "volume": 1395920.0}, {"date": "2021-08-06", "close": 8.72, "volume": 1467584.0}, {"date": "2021-08-09", "close": 9.11, "volume": 1551349.0}, {"date": "2021-08-10", "close": 8.83, "volume": 1174890.0}, {"date": "2021-08-11", "close": 8.32, "volume": 1469875.0}, {"date": "2021-08-12", "close": 8.61, "volume": 1061938.0}, {"date": "2021-08-13", "close": 7.97, "volume": 1530162.0}, {"date": "2021-08-16", "close": 8.13, "volume": 2541451.0}, {"date": "2021-08-17", "close": 8.12, "volume": 1059992.0}, {"date": "2021-08-18", "close": 8.63, "volume": 1282009.0}, {"date": "2021-08-19", "close": 8.28, "volume": 1153453.0}, {"date": "2021-08-20", "close": 8.32, "volume": 840411.0}, {"date": "2021-08-23", "close": 8.47, "volume": 1057483.0}, {"date": "2021-08-24", "close": 8.95, "volume": 1468172.0}, {"date": "2021-08-25", "close": 8.97, "volume": 1293353.0}, {"date": "2021-08-26", "close": 8.88, "volume": 511897.0}, {"date": "2021-08-27", "close": 9.68, "volume": 942615.0}, {"date": "2021-08-30", "close": 9.44, "volume": 857943.0}, {"date": "2021-08-31", "close": 9.72, "volume": 588833.0}, {"date": "2021-09-01", "close": 9.76, "volume": 707283.0}, {"date": "2021-09-02", "close": 9.91, "volume": 537136.0}, {"date": "2021-09-03", "close": 9.53, "volume": 755324.0}, {"date": "2021-09-07", "close": 8.85, "volume": 1197781.0}, {"date": "2021-09-08", "close": 8.53, "volume": 824122.0}, {"date": "2021-09-09", "close": 9.17, "volume": 911102.0}, {"date": "2021-09-10", "close": 9.0, "volume": 719533.0}, {"date": "2021-09-13", "close": 8.93, "volume": 689195.0}, {"date": "2021-09-14", "close": 9.11, "volume": 484435.0}, {"date": "2021-09-15", "close": 9.1, "volume": 745719.0}, {"date": "2021-09-16", "close": 8.6, "volume": 974833.0}, {"date": "2021-09-17", "close": 8.8, "volume": 4643932.0}, {"date": "2021-09-20", "close": 8.63, "volume": 802603.0}, {"date": "2021-09-21", "close": 8.47, "volume": 446338.0}, {"date": "2021-09-22", "close": 9.15, "volume": 606200.0}, {"date": "2021-09-23", "close": 9.12, "volume": 419124.0}, {"date": "2021-09-24", "close": 8.81, "volume": 585046.0}, {"date": "2021-09-27", "close": 9.24, "volume": 581884.0}, {"date": "2021-09-28", "close": 8.99, "volume": 860995.0}, {"date": "2021-09-29", "close": 8.41, "volume": 1151285.0}, {"date": "2021-09-30", "close": 8.34, "volume": 548305.0}, {"date": "2021-10-01", "close": 8.43, "volume": 756855.0}, {"date": "2021-10-04", "close": 8.07, "volume": 649415.0}, {"date": "2021-10-05", "close": 8.22, "volume": 504033.0}, {"date": "2021-10-06", "close": 8.0, "volume": 638009.0}, {"date": "2021-10-07", "close": 8.39, "volume": 592916.0}, {"date": "2021-10-08", "close": 8.33, "volume": 495949.0}, {"date": "2021-10-11", "close": 8.57, "volume": 451938.0}, {"date": "2021-10-12", "close": 8.55, "volume": 333789.0}, {"date": "2021-10-13", "close": 8.7, "volume": 402428.0}, {"date": "2021-10-14", "close": 8.75, "volume": 486096.0}, {"date": "2021-10-15", "close": 8.6, "volume": 443732.0}, {"date": "2021-10-18", "close": 8.18, "volume": 755625.0}, {"date": "2021-10-19", "close": 8.51, "volume": 670499.0}, {"date": "2021-10-20", "close": 8.72, "volume": 975298.0}, {"date": "2021-10-21", "close": 8.49, "volume": 513870.0}, {"date": "2021-10-22", "close": 8.1, "volume": 662199.0}, {"date": "2021-10-25", "close": 8.33, "volume": 697193.0}, {"date": "2021-10-26", "close": 8.17, "volume": 469088.0}, {"date": "2021-10-27", "close": 7.89, "volume": 619017.0}, {"date": "2021-10-28", "close": 8.03, "volume": 645182.0}, {"date": "2021-10-29", "close": 8.06, "volume": 661309.0}, {"date": "2021-11-01", "close": 8.45, "volume": 525708.0}, {"date": "2021-11-02", "close": 8.4, "volume": 431611.0}, {"date": "2021-11-03", "close": 8.39, "volume": 464364.0}, {"date": "2021-11-04", "close": 8.2, "volume": 408627.0}, {"date": "2021-11-05", "close": 7.9, "volume": 796073.0}, {"date": "2021-11-08", "close": 8.02, "volume": 431939.0}, {"date": "2021-11-09", "close": 7.78, "volume": 649291.0}, {"date": "2021-11-10", "close": 7.68, "volume": 684269.0}, {"date": "2021-11-11", "close": 7.87, "volume": 751372.0}, {"date": "2021-11-12", "close": 8.17, "volume": 869803.0}, {"date": "2021-11-15", "close": 7.89, "volume": 923119.0}, {"date": "2021-11-16", "close": 8.04, "volume": 491414.0}, {"date": "2021-11-17", "close": 7.94, "volume": 559681.0}, {"date": "2021-11-18", "close": 7.58, "volume": 782185.0}, {"date": "2021-11-19", "close": 7.58, "volume": 483075.0}, {"date": "2021-11-22", "close": 6.81, "volume": 1438549.0}, {"date": "2021-11-23", "close": 6.65, "volume": 894096.0}, {"date": "2021-11-24", "close": 6.5, "volume": 1250566.0}, {"date": "2021-11-26", "close": 6.59, "volume": 459497.0}, {"date": "2021-11-29", "close": 6.28, "volume": 834546.0}, {"date": "2021-11-30", "close": 6.48, "volume": 2552027.0}, {"date": "2021-12-01", "close": 6.18, "volume": 915904.0}, {"date": "2021-12-02", "close": 6.04, "volume": 1061830.0}, {"date": "2021-12-03", "close": 5.75, "volume": 1187000.0}, {"date": "2021-12-06", "close": 5.65, "volume": 1083348.0}, {"date": "2021-12-07", "close": 6.44, "volume": 1054311.0}, {"date": "2021-12-08", "close": 6.68, "volume": 721067.0}, {"date": "2021-12-09", "close": 6.24, "volume": 530234.0}, {"date": "2021-12-10", "close": 6.11, "volume": 605459.0}, {"date": "2021-12-13", "close": 6.01, "volume": 546827.0}, {"date": "2021-12-14", "close": 5.91, "volume": 592551.0}, {"date": "2021-12-15", "close": 6.24, "volume": 779064.0}, {"date": "2021-12-16", "close": 5.88, "volume": 688231.0}, {"date": "2021-12-17", "close": 6.24, "volume": 1118622.0}, {"date": "2021-12-20", "close": 6.33, "volume": 903530.0}, {"date": "2021-12-21", "close": 7.78, "volume": 6856540.0}, {"date": "2021-12-22", "close": 7.84, "volume": 1838707.0}, {"date": "2021-12-23", "close": 8.16, "volume": 1151981.0}, {"date": "2021-12-27", "close": 7.88, "volume": 1006390.0}, {"date": "2021-12-28", "close": 7.34, "volume": 917643.0}, {"date": "2021-12-29", "close": 7.2, "volume": 956034.0}, {"date": "2021-12-30", "close": 7.83, "volume": 1118156.0}, {"date": "2021-12-31", "close": 7.87, "volume": 698298.0}, {"date": "2022-01-03", "close": 8.22, "volume": 580278.0}, {"date": "2022-01-04", "close": 7.68, "volume": 737349.0}, {"date": "2022-01-05", "close": 6.82, "volume": 1067938.0}, {"date": "2022-01-06", "close": 6.59, "volume": 1166571.0}, {"date": "2022-01-07", "close": 6.45, "volume": 998379.0}, {"date": "2022-01-10", "close": 5.86, "volume": 1528843.0}, {"date": "2022-01-11", "close": 6.3, "volume": 971684.0}, {"date": "2022-01-12", "close": 6.03, "volume": 720757.0}, {"date": "2022-01-13", "close": 5.77, "volume": 736779.0}, {"date": "2022-01-14", "close": 5.84, "volume": 780558.0}, {"date": "2022-01-18", "close": 5.38, "volume": 1050065.0}, {"date": "2022-01-19", "close": 5.17, "volume": 1827137.0}, {"date": "2022-01-20", "close": 5.6, "volume": 1505562.0}, {"date": "2022-01-21", "close": 5.4, "volume": 1215405.0}, {"date": "2022-01-24", "close": 5.16, "volume": 3061816.0}, {"date": "2022-01-25", "close": 5.14, "volume": 1278574.0}, {"date": "2022-01-26", "close": 4.99, "volume": 1253771.0}, {"date": "2022-01-27", "close": 4.5, "volume": 1051416.0}, {"date": "2022-01-28", "close": 4.52, "volume": 944317.0}, {"date": "2022-01-31", "close": 4.79, "volume": 1782174.0}, {"date": "2022-02-01", "close": 4.82, "volume": 1156139.0}, {"date": "2022-02-02", "close": 4.56, "volume": 779602.0}, {"date": "2022-02-03", "close": 4.41, "volume": 847132.0}, {"date": "2022-02-04", "close": 4.43, "volume": 1561037.0}, {"date": "2022-02-07", "close": 4.3, "volume": 958252.0}, {"date": "2022-02-08", "close": 4.3, "volume": 810684.0}, {"date": "2022-02-09", "close": 4.8, "volume": 1210571.0}, {"date": "2022-02-10", "close": 4.66, "volume": 989707.0}, {"date": "2022-02-11", "close": 4.46, "volume": 512693.0}, {"date": "2022-02-14", "close": 4.33, "volume": 658846.0}, {"date": "2022-02-15", "close": 4.06, "volume": 2076457.0}, {"date": "2022-02-16", "close": 4.22, "volume": 927269.0}, {"date": "2022-02-17", "close": 3.95, "volume": 934333.0}, {"date": "2022-02-18", "close": 4.41, "volume": 3640149.0}, {"date": "2022-02-22", "close": 4.06, "volume": 2295664.0}, {"date": "2022-02-23", "close": 4.2, "volume": 1029291.0}, {"date": "2022-02-24", "close": 4.46, "volume": 1144092.0}, {"date": "2022-02-25", "close": 4.42, "volume": 1091083.0}, {"date": "2022-02-28", "close": 4.16, "volume": 1348428.0}, {"date": "2022-03-01", "close": 4.72, "volume": 1899988.0}, {"date": "2022-03-02", "close": 4.42, "volume": 845395.0}, {"date": "2022-03-03", "close": 4.09, "volume": 580156.0}, {"date": "2022-03-04", "close": 4.0, "volume": 761063.0}, {"date": "2022-03-07", "close": 4.03, "volume": 918066.0}, {"date": "2022-03-08", "close": 4.02, "volume": 1067914.0}, {"date": "2022-03-09", "close": 4.49, "volume": 1402999.0}, {"date": "2022-03-10", "close": 4.4, "volume": 841349.0}, {"date": "2022-03-11", "close": 4.1, "volume": 922650.0}, {"date": "2022-03-14", "close": 3.86, "volume": 1901818.0}, {"date": "2022-03-15", "close": 3.86, "volume": 769152.0}, {"date": "2022-03-16", "close": 3.9, "volume": 1185980.0}, {"date": "2022-03-17", "close": 4.84, "volume": 2457326.0}, {"date": "2022-03-18", "close": 4.93, "volume": 1881875.0}, {"date": "2022-03-21", "close": 4.56, "volume": 1098154.0}, {"date": "2022-03-22", "close": 4.98, "volume": 1178815.0}, {"date": "2022-03-23", "close": 4.87, "volume": 493114.0}, {"date": "2022-03-24", "close": 4.69, "volume": 926866.0}, {"date": "2022-03-25", "close": 4.67, "volume": 528773.0}, {"date": "2022-03-28", "close": 4.6, "volume": 455474.0}, {"date": "2022-03-29", "close": 5.24, "volume": 1121429.0}, {"date": "2022-03-30", "close": 5.0, "volume": 737697.0}, {"date": "2022-03-31", "close": 4.68, "volume": 933433.0}, {"date": "2022-04-01", "close": 4.9, "volume": 644252.0}, {"date": "2022-04-04", "close": 4.88, "volume": 484508.0}, {"date": "2022-04-05", "close": 4.79, "volume": 539922.0}, {"date": "2022-04-06", "close": 4.35, "volume": 838262.0}, {"date": "2022-04-07", "close": 4.35, "volume": 517436.0}, {"date": "2022-04-08", "close": 4.07, "volume": 720978.0}, {"date": "2022-04-11", "close": 4.16, "volume": 569401.0}, {"date": "2022-04-12", "close": 4.28, "volume": 886604.0}, {"date": "2022-04-13", "close": 4.29, "volume": 942593.0}, {"date": "2022-04-14", "close": 4.23, "volume": 673266.0}, {"date": "2022-04-18", "close": 4.12, "volume": 542851.0}, {"date": "2022-04-19", "close": 4.31, "volume": 631302.0}, {"date": "2022-04-20", "close": 4.4, "volume": 562033.0}, {"date": "2022-04-21", "close": 4.27, "volume": 954395.0}, {"date": "2022-04-22", "close": 4.16, "volume": 1432634.0}, {"date": "2022-04-25", "close": 4.54, "volume": 708765.0}, {"date": "2022-04-26", "close": 4.28, "volume": 497135.0}, {"date": "2022-04-27", "close": 4.31, "volume": 495743.0}, {"date": "2022-04-28", "close": 4.39, "volume": 972981.0}, {"date": "2022-04-29", "close": 4.38, "volume": 433165.0}, {"date": "2022-05-02", "close": 4.54, "volume": 548293.0}, {"date": "2022-05-03", "close": 4.47, "volume": 520105.0}, {"date": "2022-05-04", "close": 4.52, "volume": 799914.0}, {"date": "2022-05-05", "close": 4.17, "volume": 480657.0}, {"date": "2022-05-06", "close": 3.96, "volume": 690469.0}, {"date": "2022-05-09", "close": 3.49, "volume": 793838.0}, {"date": "2022-05-10", "close": 3.37, "volume": 1178891.0}, {"date": "2022-05-11", "close": 3.06, "volume": 1003106.0}, {"date": "2022-05-12", "close": 3.22, "volume": 1170250.0}, {"date": "2022-05-13", "close": 3.6, "volume": 1351407.0}, {"date": "2022-05-16", "close": 3.46, "volume": 702969.0}, {"date": "2022-05-17", "close": 3.74, "volume": 759178.0}, {"date": "2022-05-18", "close": 3.69, "volume": 677954.0}, {"date": "2022-05-19", "close": 3.85, "volume": 493478.0}, {"date": "2022-05-20", "close": 3.92, "volume": 565742.0}, {"date": "2022-05-23", "close": 3.95, "volume": 537098.0}, {"date": "2022-05-24", "close": 3.89, "volume": 784145.0}, {"date": "2022-05-25", "close": 3.95, "volume": 370490.0}, {"date": "2022-05-26", "close": 3.9, "volume": 773758.0}, {"date": "2022-05-27", "close": 4.24, "volume": 802240.0}, {"date": "2022-05-31", "close": 4.25, "volume": 638699.0}, {"date": "2022-06-01", "close": 4.28, "volume": 639155.0}, {"date": "2022-06-02", "close": 4.45, "volume": 732636.0}, {"date": "2022-06-03", "close": 4.38, "volume": 865158.0}, {"date": "2022-06-06", "close": 4.1, "volume": 779155.0}, {"date": "2022-06-07", "close": 3.78, "volume": 987872.0}, {"date": "2022-06-08", "close": 4.08, "volume": 598224.0}, {"date": "2022-06-09", "close": 3.69, "volume": 659082.0}, {"date": "2022-06-10", "close": 3.43, "volume": 411802.0}, {"date": "2022-06-13", "close": 2.97, "volume": 853948.0}, {"date": "2022-06-14", "close": 3.12, "volume": 679083.0}, {"date": "2022-06-15", "close": 3.36, "volume": 971450.0}, {"date": "2022-06-16", "close": 3.0, "volume": 2046582.0}, {"date": "2022-06-17", "close": 2.95, "volume": 3358644.0}, {"date": "2022-06-21", "close": 2.78, "volume": 1774394.0}, {"date": "2022-06-22", "close": 2.97, "volume": 1297803.0}, {"date": "2022-06-23", "close": 3.02, "volume": 1872531.0}, {"date": "2022-06-24", "close": 2.89, "volume": 13413080.0}, {"date": "2022-06-27", "close": 2.43, "volume": 2594928.0}, {"date": "2022-06-28", "close": 2.34, "volume": 3059091.0}, {"date": "2022-06-29", "close": 2.41, "volume": 1278065.0}, {"date": "2022-06-30", "close": 2.32, "volume": 823692.0}, {"date": "2022-07-01", "close": 2.4, "volume": 1041713.0}, {"date": "2022-07-05", "close": 2.69, "volume": 1890284.0}, {"date": "2022-07-06", "close": 2.74, "volume": 942419.0}, {"date": "2022-07-07", "close": 2.95, "volume": 1448607.0}, {"date": "2022-07-08", "close": 2.92, "volume": 612856.0}, {"date": "2022-07-11", "close": 2.71, "volume": 545113.0}, {"date": "2022-07-12", "close": 2.78, "volume": 465201.0}, {"date": "2022-07-13", "close": 2.92, "volume": 477186.0}, {"date": "2022-07-14", "close": 2.8, "volume": 336068.0}, {"date": "2022-07-15", "close": 2.89, "volume": 461144.0}, {"date": "2022-07-18", "close": 2.78, "volume": 444351.0}, {"date": "2022-07-19", "close": 3.0, "volume": 721834.0}, {"date": "2022-07-20", "close": 3.36, "volume": 993774.0}, {"date": "2022-07-21", "close": 3.37, "volume": 693859.0}, {"date": "2022-07-22", "close": 3.03, "volume": 729351.0}, {"date": "2022-07-25", "close": 2.95, "volume": 385924.0}, {"date": "2022-07-26", "close": 2.98, "volume": 361438.0}, {"date": "2022-07-27", "close": 3.2, "volume": 430944.0}, {"date": "2022-07-28", "close": 3.23, "volume": 285450.0}, {"date": "2022-07-29", "close": 3.25, "volume": 466991.0}, {"date": "2022-08-01", "close": 3.21, "volume": 357767.0}, {"date": "2022-08-02", "close": 3.27, "volume": 395023.0}, {"date": "2022-08-03", "close": 3.48, "volume": 779677.0}, {"date": "2022-08-04", "close": 3.6, "volume": 408423.0}, {"date": "2022-08-05", "close": 3.82, "volume": 728248.0}, {"date": "2022-08-08", "close": 3.96, "volume": 2093623.0}, {"date": "2022-08-09", "close": 3.59, "volume": 761746.0}, {"date": "2022-08-10", "close": 4.06, "volume": 603868.0}, {"date": "2022-08-11", "close": 4.01, "volume": 785872.0}, {"date": "2022-08-12", "close": 4.19, "volume": 374195.0}, {"date": "2022-08-15", "close": 4.35, "volume": 384301.0}, {"date": "2022-08-16", "close": 4.08, "volume": 491848.0}, {"date": "2022-08-17", "close": 3.84, "volume": 435787.0}, {"date": "2022-08-18", "close": 3.82, "volume": 381095.0}, {"date": "2022-08-19", "close": 3.53, "volume": 389946.0}, {"date": "2022-08-22", "close": 3.35, "volume": 451066.0}, {"date": "2022-08-23", "close": 3.36, "volume": 244488.0}, {"date": "2022-08-24", "close": 3.42, "volume": 255271.0}, {"date": "2022-08-25", "close": 3.44, "volume": 300021.0}, {"date": "2022-08-26", "close": 3.22, "volume": 409541.0}, {"date": "2022-08-29", "close": 3.23, "volume": 285440.0}, {"date": "2022-08-30", "close": 3.12, "volume": 304633.0}, {"date": "2022-08-31", "close": 3.12, "volume": 313865.0}, {"date": "2022-09-01", "close": 3.19, "volume": 229969.0}, {"date": "2022-09-02", "close": 3.06, "volume": 345366.0}, {"date": "2022-09-06", "close": 3.05, "volume": 292812.0}, {"date": "2022-09-07", "close": 3.27, "volume": 243991.0}, {"date": "2022-09-08", "close": 3.28, "volume": 229584.0}, {"date": "2022-09-09", "close": 3.3, "volume": 244631.0}, {"date": "2022-09-12", "close": 3.49, "volume": 333167.0}, {"date": "2022-09-13", "close": 3.15, "volume": 484393.0}, {"date": "2022-09-14", "close": 3.16, "volume": 610568.0}, {"date": "2022-09-15", "close": 3.07, "volume": 414511.0}, {"date": "2022-09-16", "close": 2.93, "volume": 726999.0}, {"date": "2022-09-19", "close": 2.88, "volume": 390481.0}, {"date": "2022-09-20", "close": 2.93, "volume": 369061.0}, {"date": "2022-09-21", "close": 2.82, "volume": 360325.0}, {"date": "2022-09-22", "close": 2.76, "volume": 578811.0}, {"date": "2022-09-23", "close": 2.65, "volume": 425358.0}, {"date": "2022-09-26", "close": 2.6, "volume": 479731.0}, {"date": "2022-09-27", "close": 2.64, "volume": 243551.0}, {"date": "2022-09-28", "close": 2.84, "volume": 462256.0}, {"date": "2022-09-29", "close": 2.73, "volume": 537436.0}, {"date": "2022-09-30", "close": 2.75, "volume": 410411.0}, {"date": "2022-10-03", "close": 2.76, "volume": 267031.0}, {"date": "2022-10-04", "close": 3.27, "volume": 1945847.0}, {"date": "2022-10-05", "close": 3.01, "volume": 901231.0}, {"date": "2022-10-06", "close": 3.16, "volume": 413450.0}, {"date": "2022-10-07", "close": 2.85, "volume": 403374.0}, {"date": "2022-10-10", "close": 2.82, "volume": 221538.0}, {"date": "2022-10-11", "close": 2.755, "volume": 341105.0}, {"date": "2022-10-12", "close": 2.69, "volume": 404696.0}, {"date": "2022-10-13", "close": 2.69, "volume": 671735.0}, {"date": "2022-10-14", "close": 2.62, "volume": 464856.0}, {"date": "2022-10-17", "close": 2.78, "volume": 514361.0}, {"date": "2022-10-18", "close": 2.78, "volume": 363678.0}, {"date": "2022-10-19", "close": 2.55, "volume": 520153.0}, {"date": "2022-10-20", "close": 2.56, "volume": 339716.0}, {"date": "2022-10-21", "close": 2.65, "volume": 731954.0}, {"date": "2022-10-24", "close": 2.63, "volume": 377940.0}, {"date": "2022-10-25", "close": 3.0, "volume": 532060.0}, {"date": "2022-10-26", "close": 3.06, "volume": 424491.0}, {"date": "2022-10-27", "close": 3.02, "volume": 590661.0}, {"date": "2022-10-28", "close": 3.07, "volume": 553425.0}, {"date": "2022-10-31", "close": 3.03, "volume": 279632.0}, {"date": "2022-11-01", "close": 2.97, "volume": 494798.0}, {"date": "2022-11-02", "close": 2.87, "volume": 627774.0}, {"date": "2022-11-03", "close": 2.55, "volume": 2704787.0}, {"date": "2022-11-04", "close": 2.5, "volume": 557870.0}, {"date": "2022-11-07", "close": 2.53, "volume": 720258.0}, {"date": "2022-11-08", "close": 2.58, "volume": 610679.0}, {"date": "2022-11-09", "close": 2.4, "volume": 515222.0}, {"date": "2022-11-10", "close": 2.84, "volume": 1022764.0}, {"date": "2022-11-11", "close": 3.17, "volume": 1608562.0}, {"date": "2022-11-14", "close": 3.09, "volume": 485001.0}, {"date": "2022-11-15", "close": 3.13, "volume": 657360.0}, {"date": "2022-11-16", "close": 3.01, "volume": 348778.0}, {"date": "2022-11-17", "close": 3.02, "volume": 376807.0}, {"date": "2022-11-18", "close": 3.02, "volume": 299545.0}, {"date": "2022-11-21", "close": 2.88, "volume": 922415.0}, {"date": "2022-11-22", "close": 2.66, "volume": 697946.0}, {"date": "2022-11-23", "close": 2.63, "volume": 357953.0}, {"date": "2022-11-25", "close": 2.7, "volume": 101970.0}, {"date": "2022-11-28", "close": 2.58, "volume": 2691518.0}, {"date": "2022-11-29", "close": 2.4, "volume": 1003752.0}, {"date": "2022-11-30", "close": 2.38, "volume": 1535698.0}, {"date": "2022-12-01", "close": 2.5, "volume": 710485.0}, {"date": "2022-12-02", "close": 2.49, "volume": 555878.0}, {"date": "2022-12-05", "close": 2.36, "volume": 616979.0}, {"date": "2022-12-06", "close": 2.3, "volume": 475595.0}, {"date": "2022-12-07", "close": 2.31, "volume": 461540.0}, {"date": "2022-12-08", "close": 2.4, "volume": 485100.0}, {"date": "2022-12-09", "close": 2.24, "volume": 437796.0}, {"date": "2022-12-12", "close": 2.23, "volume": 595652.0}, {"date": "2022-12-13", "close": 2.23, "volume": 897302.0}, {"date": "2022-12-14", "close": 2.19, "volume": 603782.0}, {"date": "2022-12-15", "close": 2.15, "volume": 671181.0}, {"date": "2022-12-16", "close": 1.95, "volume": 2499851.0}, {"date": "2022-12-19", "close": 1.87, "volume": 1005661.0}, {"date": "2022-12-20", "close": 1.87, "volume": 1033653.0}, {"date": "2022-12-21", "close": 2.01, "volume": 569483.0}, {"date": "2022-12-22", "close": 2.09, "volume": 537962.0}, {"date": "2022-12-23", "close": 2.07, "volume": 511055.0}, {"date": "2022-12-27", "close": 1.89, "volume": 476440.0}, {"date": "2022-12-28", "close": 1.84, "volume": 960355.0}, {"date": "2022-12-29", "close": 1.82, "volume": 1402108.0}, {"date": "2022-12-30", "close": 1.83, "volume": 1000087.0}, {"date": "2023-01-03", "close": 1.84, "volume": 720973.0}, {"date": "2023-01-04", "close": 1.89, "volume": 516580.0}, {"date": "2023-01-05", "close": 1.74, "volume": 810773.0}, {"date": "2023-01-06", "close": 1.72, "volume": 1015229.0}, {"date": "2023-01-09", "close": 1.87, "volume": 924264.0}, {"date": "2023-01-10", "close": 1.97, "volume": 450553.0}, {"date": "2023-01-11", "close": 2.1, "volume": 699619.0}, {"date": "2023-01-12", "close": 2.18, "volume": 651323.0}, {"date": "2023-01-13", "close": 2.21, "volume": 581593.0}, {"date": "2023-01-17", "close": 2.37, "volume": 622278.0}, {"date": "2023-01-18", "close": 2.29, "volume": 772902.0}, {"date": "2023-01-19", "close": 2.22, "volume": 584515.0}, {"date": "2023-01-20", "close": 2.25, "volume": 622702.0}, {"date": "2023-01-23", "close": 2.25, "volume": 483851.0}, {"date": "2023-01-24", "close": 2.14, "volume": 326105.0}, {"date": "2023-01-25", "close": 2.28, "volume": 427416.0}, {"date": "2023-01-26", "close": 2.22, "volume": 510694.0}, {"date": "2023-01-27", "close": 2.19, "volume": 445023.0}, {"date": "2023-01-30", "close": 2.15, "volume": 488653.0}, {"date": "2023-01-31", "close": 2.22, "volume": 531856.0}, {"date": "2023-02-01", "close": 2.17, "volume": 971947.0}, {"date": "2023-02-02", "close": 2.58, "volume": 1194645.0}, {"date": "2023-02-03", "close": 2.45, "volume": 732343.0}, {"date": "2023-02-06", "close": 2.36, "volume": 448794.0}, {"date": "2023-02-07", "close": 2.37, "volume": 390319.0}, {"date": "2023-02-08", "close": 2.28, "volume": 362468.0}, {"date": "2023-02-09", "close": 2.16, "volume": 517426.0}, {"date": "2023-02-10", "close": 2.13, "volume": 615372.0}, {"date": "2023-02-13", "close": 2.07, "volume": 534851.0}, {"date": "2023-02-14", "close": 2.1, "volume": 609719.0}, {"date": "2023-02-15", "close": 2.16, "volume": 522001.0}, {"date": "2023-02-16", "close": 2.02, "volume": 614357.0}, {"date": "2023-02-17", "close": 2.03, "volume": 680073.0}, {"date": "2023-02-21", "close": 1.93, "volume": 755845.0}, {"date": "2023-02-22", "close": 1.92, "volume": 610930.0}, {"date": "2023-02-23", "close": 1.92, "volume": 361126.0}, {"date": "2023-02-24", "close": 1.84, "volume": 576104.0}, {"date": "2023-02-27", "close": 1.81, "volume": 644277.0}, {"date": "2023-02-28", "close": 1.82, "volume": 1971365.0}, {"date": "2023-03-01", "close": 1.79, "volume": 770666.0}, {"date": "2023-03-02", "close": 1.94, "volume": 700488.0}, {"date": "2023-03-03", "close": 2.16, "volume": 926274.0}, {"date": "2023-03-06", "close": 1.88, "volume": 997474.0}, {"date": "2023-03-07", "close": 1.89, "volume": 374311.0}, {"date": "2023-03-08", "close": 1.79, "volume": 877187.0}, {"date": "2023-03-09", "close": 1.69, "volume": 1030368.0}, {"date": "2023-03-10", "close": 1.59, "volume": 1113161.0}, {"date": "2023-03-13", "close": 1.68, "volume": 855653.0}, {"date": "2023-03-14", "close": 1.78, "volume": 1221004.0}, {"date": "2023-03-15", "close": 1.77, "volume": 455056.0}, {"date": "2023-03-16", "close": 1.77, "volume": 531682.0}, {"date": "2023-03-17", "close": 1.73, "volume": 1367128.0}, {"date": "2023-03-20", "close": 1.71, "volume": 830435.0}, {"date": "2023-03-21", "close": 1.75, "volume": 473982.0}, {"date": "2023-03-22", "close": 1.65, "volume": 708186.0}, {"date": "2023-03-23", "close": 1.59, "volume": 1261251.0}, {"date": "2023-03-24", "close": 1.6, "volume": 715766.0}, {"date": "2023-03-27", "close": 1.65, "volume": 364744.0}, {"date": "2023-03-28", "close": 1.6, "volume": 456495.0}, {"date": "2023-03-29", "close": 1.66, "volume": 308292.0}, {"date": "2023-03-30", "close": 1.65, "volume": 347397.0}, {"date": "2023-03-31", "close": 1.76, "volume": 1001529.0}, {"date": "2023-04-03", "close": 1.73, "volume": 591937.0}, {"date": "2023-04-04", "close": 1.61, "volume": 1798979.0}, {"date": "2023-04-05", "close": 1.56, "volume": 458907.0}, {"date": "2023-04-06", "close": 1.58, "volume": 390995.0}, {"date": "2023-04-10", "close": 1.55, "volume": 970202.0}, {"date": "2023-04-11", "close": 1.61, "volume": 664492.0}, {"date": "2023-04-12", "close": 1.49, "volume": 801359.0}, {"date": "2023-04-13", "close": 1.54, "volume": 508474.0}, {"date": "2023-04-14", "close": 1.52, "volume": 526788.0}, {"date": "2023-04-17", "close": 1.54, "volume": 414737.0}, {"date": "2023-04-18", "close": 1.52, "volume": 206669.0}, {"date": "2023-04-19", "close": 1.54, "volume": 405346.0}, {"date": "2023-04-20", "close": 1.58, "volume": 565948.0}, {"date": "2023-04-21", "close": 1.6, "volume": 360806.0}, {"date": "2023-04-24", "close": 1.65, "volume": 422728.0}, {"date": "2023-04-25", "close": 1.65, "volume": 440927.0}, {"date": "2023-04-26", "close": 1.53, "volume": 372109.0}, {"date": "2023-04-27", "close": 1.47, "volume": 361450.0}, {"date": "2023-04-28", "close": 1.47, "volume": 612888.0}, {"date": "2023-05-01", "close": 1.46, "volume": 260089.0}, {"date": "2023-05-02", "close": 1.42, "volume": 300932.0}, {"date": "2023-05-03", "close": 1.46, "volume": 354113.0}, {"date": "2023-05-04", "close": 1.41, "volume": 431382.0}, {"date": "2023-05-05", "close": 1.45, "volume": 393839.0}, {"date": "2023-05-08", "close": 1.44, "volume": 338612.0}, {"date": "2023-05-09", "close": 1.42, "volume": 192657.0}, {"date": "2023-05-10", "close": 1.63, "volume": 900822.0}, {"date": "2023-05-11", "close": 1.54, "volume": 480370.0}, {"date": "2023-05-12", "close": 1.41, "volume": 287490.0}, {"date": "2023-05-15", "close": 1.42, "volume": 390114.0}, {"date": "2023-05-16", "close": 1.38, "volume": 202224.0}, {"date": "2023-05-17", "close": 1.44, "volume": 312486.0}, {"date": "2023-05-18", "close": 1.45, "volume": 182544.0}, {"date": "2023-05-19", "close": 1.52, "volume": 333734.0}, {"date": "2023-05-22", "close": 1.75, "volume": 1029948.0}, {"date": "2023-05-23", "close": 1.72, "volume": 974699.0}, {"date": "2023-05-24", "close": 1.67, "volume": 290695.0}, {"date": "2023-05-25", "close": 1.57, "volume": 282984.0}, {"date": "2023-05-26", "close": 1.63, "volume": 210581.0}, {"date": "2023-05-30", "close": 1.59, "volume": 414211.0}, {"date": "2023-05-31", "close": 1.51, "volume": 521414.0}, {"date": "2023-06-01", "close": 1.54, "volume": 333468.0}, {"date": "2023-06-02", "close": 1.69, "volume": 459116.0}, {"date": "2023-06-05", "close": 1.66, "volume": 543347.0}, {"date": "2023-06-06", "close": 1.83, "volume": 535865.0}, {"date": "2023-06-07", "close": 1.77, "volume": 533962.0}, {"date": "2023-06-08", "close": 1.69, "volume": 286617.0}, {"date": "2023-06-09", "close": 1.6, "volume": 390879.0}, {"date": "2023-06-12", "close": 1.61, "volume": 541661.0}, {"date": "2023-06-13", "close": 1.68, "volume": 598090.0}, {"date": "2023-06-14", "close": 1.61, "volume": 430729.0}, {"date": "2023-06-15", "close": 1.6, "volume": 518873.0}, {"date": "2023-06-16", "close": 1.46, "volume": 1917139.0}, {"date": "2023-06-20", "close": 1.44, "volume": 2230141.0}, {"date": "2023-06-21", "close": 1.49, "volume": 2050501.0}, {"date": "2023-06-22", "close": 1.55, "volume": 925693.0}, {"date": "2023-06-23", "close": 1.55, "volume": 3031431.0}, {"date": "2023-06-26", "close": 1.52, "volume": 881496.0}, {"date": "2023-06-27", "close": 1.6, "volume": 1030825.0}, {"date": "2023-06-28", "close": 1.73, "volume": 639745.0}, {"date": "2023-06-29", "close": 1.71, "volume": 513831.0}, {"date": "2023-06-30", "close": 1.79, "volume": 720124.0}, {"date": "2023-07-03", "close": 1.79, "volume": 421925.0}, {"date": "2023-07-05", "close": 2.02, "volume": 1656184.0}, {"date": "2023-07-06", "close": 1.97, "volume": 1222240.0}, {"date": "2023-07-07", "close": 2.05, "volume": 858592.0}, {"date": "2023-07-10", "close": 2.16, "volume": 745302.0}, {"date": "2023-07-11", "close": 2.07, "volume": 670854.0}, {"date": "2023-07-12", "close": 2.37, "volume": 1369887.0}, {"date": "2023-07-13", "close": 2.58, "volume": 3954875.0}, {"date": "2023-07-14", "close": 2.42, "volume": 3628004.0}, {"date": "2023-07-17", "close": 3.24, "volume": 13165320.0}, {"date": "2023-07-18", "close": 3.55, "volume": 5646170.0}, {"date": "2023-07-19", "close": 3.55, "volume": 3991248.0}, {"date": "2023-07-20", "close": 3.13, "volume": 2631814.0}, {"date": "2023-07-21", "close": 2.99, "volume": 2018350.0}, {"date": "2023-07-24", "close": 3.22, "volume": 3628454.0}, {"date": "2023-07-25", "close": 2.99, "volume": 2524063.0}, {"date": "2023-07-26", "close": 3.07, "volume": 4005338.0}, {"date": "2023-07-27", "close": 3.1, "volume": 3754037.0}, {"date": "2023-07-28", "close": 3.45, "volume": 3168649.0}, {"date": "2023-07-31", "close": 3.89, "volume": 4293721.0}, {"date": "2023-08-01", "close": 3.71, "volume": 3104754.0}, {"date": "2023-08-02", "close": 3.395, "volume": 2118521.0}, {"date": "2023-08-03", "close": 3.535, "volume": 1875427.0}, {"date": "2023-08-04", "close": 3.39, "volume": 2829946.0}, {"date": "2023-08-07", "close": 2.3, "volume": 10609000.0}, {"date": "2023-08-08", "close": 2.05, "volume": 4152604.0}, {"date": "2023-08-09", "close": 2.32, "volume": 3056513.0}, {"date": "2023-08-10", "close": 2.18, "volume": 3010428.0}, {"date": "2023-08-11", "close": 2.21, "volume": 2256117.0}, {"date": "2023-08-14", "close": 1.995, "volume": 2735453.0}, {"date": "2023-08-15", "close": 2.09, "volume": 1953727.0}, {"date": "2023-08-16", "close": 2.02, "volume": 1937298.0}, {"date": "2023-08-17", "close": 1.96, "volume": 1894185.0}, {"date": "2023-08-18", "close": 1.97, "volume": 1209618.0}, {"date": "2023-08-21", "close": 2.02, "volume": 1441232.0}, {"date": "2023-08-22", "close": 1.97, "volume": 1185824.0}, {"date": "2023-08-23", "close": 2.13, "volume": 1789875.0}, {"date": "2023-08-24", "close": 2.09, "volume": 1931516.0}, {"date": "2023-08-25", "close": 2.12, "volume": 1237207.0}, {"date": "2023-08-28", "close": 2.2, "volume": 1104737.0}, {"date": "2023-08-29", "close": 2.25, "volume": 1728937.0}, {"date": "2023-08-30", "close": 2.26, "volume": 890483.0}, {"date": "2023-08-31", "close": 2.34, "volume": 1149293.0}, {"date": "2023-09-01", "close": 2.37, "volume": 1285196.0}, {"date": "2023-09-05", "close": 2.31, "volume": 819414.0}, {"date": "2023-09-06", "close": 2.31, "volume": 824154.0}, {"date": "2023-09-07", "close": 2.3, "volume": 1631849.0}, {"date": "2023-09-08", "close": 2.24, "volume": 1299136.0}, {"date": "2023-09-11", "close": 2.3, "volume": 1018204.0}, {"date": "2023-09-12", "close": 2.41, "volume": 803682.0}, {"date": "2023-09-13", "close": 2.32, "volume": 896422.0}, {"date": "2023-09-14", "close": 2.28, "volume": 693179.0}, {"date": "2023-09-15", "close": 2.24, "volume": 1153970.0}, {"date": "2023-09-18", "close": 2.09, "volume": 816453.0}, {"date": "2023-09-19", "close": 2.1, "volume": 783563.0}, {"date": "2023-09-20", "close": 2.01, "volume": 923453.0}, {"date": "2023-09-21", "close": 1.98, "volume": 761171.0}, {"date": "2023-09-22", "close": 1.98, "volume": 681060.0}, {"date": "2023-09-25", "close": 1.725, "volume": 1468416.0}, {"date": "2023-09-26", "close": 1.595, "volume": 844560.0}, {"date": "2023-09-27", "close": 1.66, "volume": 788478.0}, {"date": "2023-09-28", "close": 1.7, "volume": 479857.0}, {"date": "2023-09-29", "close": 1.66, "volume": 529608.0}, {"date": "2023-10-02", "close": 1.57, "volume": 719657.0}, {"date": "2023-10-03", "close": 1.52, "volume": 671278.0}, {"date": "2023-10-04", "close": 1.54, "volume": 466788.0}, {"date": "2023-10-05", "close": 1.57, "volume": 692399.0}, {"date": "2023-10-06", "close": 1.54, "volume": 619671.0}, {"date": "2023-10-09", "close": 1.43, "volume": 1032875.0}, {"date": "2023-10-10", "close": 1.5, "volume": 804329.0}, {"date": "2023-10-11", "close": 1.47, "volume": 379443.0}, {"date": "2023-10-12", "close": 1.38, "volume": 583800.0}, {"date": "2023-10-13", "close": 1.34, "volume": 569171.0}, {"date": "2023-10-16", "close": 1.31, "volume": 1255338.0}, {"date": "2023-10-17", "close": 1.36, "volume": 681159.0}, {"date": "2023-10-18", "close": 1.29, "volume": 519404.0}, {"date": "2023-10-19", "close": 1.21, "volume": 883113.0}, {"date": "2023-10-20", "close": 1.26, "volume": 737968.0}, {"date": "2023-10-23", "close": 1.26, "volume": 515098.0}, {"date": "2023-10-24", "close": 1.34, "volume": 778529.0}, {"date": "2023-10-25", "close": 1.24, "volume": 612069.0}, {"date": "2023-10-26", "close": 1.26, "volume": 431809.0}, {"date": "2023-10-27", "close": 1.145, "volume": 667561.0}, {"date": "2023-10-30", "close": 1.17, "volume": 261390.0}, {"date": "2023-10-31", "close": 1.2, "volume": 659112.0}, {"date": "2023-11-01", "close": 1.19, "volume": 431901.0}, {"date": "2023-11-02", "close": 1.38, "volume": 877001.0}, {"date": "2023-11-03", "close": 1.37, "volume": 1142012.0}, {"date": "2023-11-06", "close": 1.245, "volume": 516845.0}, {"date": "2023-11-07", "close": 1.32, "volume": 434990.0}, {"date": "2023-11-08", "close": 1.24, "volume": 711491.0}, {"date": "2023-11-09", "close": 1.33, "volume": 1181882.0}, {"date": "2023-11-10", "close": 1.42, "volume": 1125112.0}, {"date": "2023-11-13", "close": 1.35, "volume": 499013.0}, {"date": "2023-11-14", "close": 1.6, "volume": 1486003.0}, {"date": "2023-11-15", "close": 1.66, "volume": 1380905.0}, {"date": "2023-11-16", "close": 1.585, "volume": 653587.0}, {"date": "2023-11-17", "close": 1.65, "volume": 640705.0}, {"date": "2023-11-20", "close": 1.58, "volume": 655175.0}, {"date": "2023-11-21", "close": 1.55, "volume": 570997.0}, {"date": "2023-11-22", "close": 1.52, "volume": 591482.0}, {"date": "2023-11-24", "close": 1.53, "volume": 322890.0}, {"date": "2023-11-27", "close": 1.49, "volume": 514640.0}, {"date": "2023-11-28", "close": 1.51, "volume": 483578.0}, {"date": "2023-11-29", "close": 1.62, "volume": 774338.0}, {"date": "2023-11-30", "close": 1.61, "volume": 610342.0}, {"date": "2023-12-01", "close": 1.74, "volume": 920692.0}, {"date": "2023-12-04", "close": 1.76, "volume": 549505.0}, {"date": "2023-12-05", "close": 1.585, "volume": 569198.0}, {"date": "2023-12-06", "close": 1.57, "volume": 442349.0}, {"date": "2023-12-07", "close": 1.55, "volume": 416927.0}, {"date": "2023-12-08", "close": 1.57, "volume": 517386.0}, {"date": "2023-12-11", "close": 1.51, "volume": 444923.0}, {"date": "2023-12-12", "close": 1.54, "volume": 326195.0}, {"date": "2023-12-13", "close": 1.72, "volume": 799479.0}, {"date": "2023-12-14", "close": 1.8, "volume": 1197018.0}, {"date": "2023-12-15", "close": 1.7, "volume": 1223745.0}, {"date": "2023-12-18", "close": 1.67, "volume": 581155.0}, {"date": "2023-12-19", "close": 1.88, "volume": 998611.0}, {"date": "2023-12-20", "close": 1.74, "volume": 711959.0}, {"date": "2023-12-21", "close": 1.82, "volume": 445216.0}, {"date": "2023-12-22", "close": 1.88, "volume": 708819.0}, {"date": "2023-12-26", "close": 1.94, "volume": 604618.0}, {"date": "2023-12-27", "close": 2.08, "volume": 1002494.0}, {"date": "2023-12-28", "close": 2.27, "volume": 1564092.0}, {"date": "2023-12-29", "close": 2.01, "volume": 1239715.0}, {"date": "2024-01-02", "close": 2.03, "volume": 707462.0}, {"date": "2024-01-03", "close": 1.89, "volume": 773900.0}, {"date": "2024-01-04", "close": 1.88, "volume": 589969.0}, {"date": "2024-01-05", "close": 1.87, "volume": 385227.0}, {"date": "2024-01-08", "close": 2.05, "volume": 621640.0}, {"date": "2024-01-09", "close": 1.95, "volume": 389105.0}, {"date": "2024-01-10", "close": 1.96, "volume": 497649.0}, {"date": "2024-01-11", "close": 1.8, "volume": 1121590.0}, {"date": "2024-01-12", "close": 1.73, "volume": 646533.0}, {"date": "2024-01-16", "close": 1.7, "volume": 467765.0}, {"date": "2024-01-17", "close": 1.61, "volume": 742585.0}, {"date": "2024-01-18", "close": 1.56, "volume": 551490.0}, {"date": "2024-01-19", "close": 1.59, "volume": 445621.0}, {"date": "2024-01-22", "close": 1.75, "volume": 608046.0}, {"date": "2024-01-23", "close": 1.82, "volume": 503114.0}, {"date": "2024-01-24", "close": 1.71, "volume": 586442.0}, {"date": "2024-01-25", "close": 1.7, "volume": 619848.0}, {"date": "2024-01-26", "close": 1.65, "volume": 415172.0}, {"date": "2024-01-29", "close": 1.75, "volume": 466172.0}, {"date": "2024-01-30", "close": 1.65, "volume": 527740.0}, {"date": "2024-01-31", "close": 1.56, "volume": 624482.0}, {"date": "2024-02-01", "close": 1.58, "volume": 597667.0}, {"date": "2024-02-02", "close": 1.52, "volume": 614249.0}, {"date": "2024-02-05", "close": 1.49, "volume": 442947.0}, {"date": "2024-02-06", "close": 1.55, "volume": 381729.0}, {"date": "2024-02-07", "close": 1.43, "volume": 720574.0}, {"date": "2024-02-08", "close": 1.44, "volume": 844111.0}, {"date": "2024-02-09", "close": 1.54, "volume": 509010.0}, {"date": "2024-02-12", "close": 1.76, "volume": 939367.0}, {"date": "2024-02-13", "close": 1.55, "volume": 791647.0}, {"date": "2024-02-14", "close": 1.655, "volume": 514011.0}, {"date": "2024-02-15", "close": 1.8, "volume": 779881.0}, {"date": "2024-02-16", "close": 1.7, "volume": 699062.0}, {"date": "2024-02-20", "close": 1.6, "volume": 456074.0}, {"date": "2024-02-21", "close": 1.58, "volume": 355689.0}, {"date": "2024-02-22", "close": 1.56, "volume": 475934.0}, {"date": "2024-02-23", "close": 1.56, "volume": 240459.0}, {"date": "2024-02-26", "close": 1.68, "volume": 583126.0}, {"date": "2024-02-27", "close": 1.77, "volume": 753332.0}, {"date": "2024-02-28", "close": 1.74, "volume": 559048.0}, {"date": "2024-02-29", "close": 1.67, "volume": 987877.0}, {"date": "2024-03-01", "close": 1.85, "volume": 1170297.0}, {"date": "2024-03-04", "close": 1.85, "volume": 1282124.0}, {"date": "2024-03-05", "close": 1.61, "volume": 1132989.0}, {"date": "2024-03-06", "close": 1.61, "volume": 646000.0}, {"date": "2024-03-07", "close": 2.09, "volume": 2951309.0}, {"date": "2024-03-08", "close": 2.23, "volume": 3056428.0}, {"date": "2024-03-11", "close": 1.97, "volume": 1501660.0}, {"date": "2024-03-12", "close": 1.87, "volume": 976020.0}, {"date": "2024-03-13", "close": 1.82, "volume": 1016595.0}, {"date": "2024-03-14", "close": 1.77, "volume": 895791.0}, {"date": "2024-03-15", "close": 1.73, "volume": 1268651.0}, {"date": "2024-03-18", "close": 1.91, "volume": 1482360.0}, {"date": "2024-03-19", "close": 1.89, "volume": 699873.0}, {"date": "2024-03-20", "close": 1.9, "volume": 943684.0}, {"date": "2024-03-21", "close": 1.9, "volume": 579832.0}, {"date": "2024-03-22", "close": 1.79, "volume": 703355.0}, {"date": "2024-03-25", "close": 1.78, "volume": 510279.0}, {"date": "2024-03-26", "close": 1.77, "volume": 749993.0}, {"date": "2024-03-27", "close": 1.89, "volume": 358046.0}, {"date": "2024-03-28", "close": 1.97, "volume": 762530.0}, {"date": "2024-04-01", "close": 1.85, "volume": 512886.0}, {"date": "2024-04-02", "close": 1.8, "volume": 481493.0}, {"date": "2024-04-03", "close": 1.84, "volume": 838587.0}, {"date": "2024-04-04", "close": 1.8, "volume": 461225.0}, {"date": "2024-04-05", "close": 1.82, "volume": 451560.0}, {"date": "2024-04-08", "close": 1.82, "volume": 416392.0}, {"date": "2024-04-09", "close": 1.89, "volume": 535935.0}, {"date": "2024-04-10", "close": 1.83, "volume": 496276.0}, {"date": "2024-04-11", "close": 1.82, "volume": 606848.0}, {"date": "2024-04-12", "close": 1.69, "volume": 696966.0}, {"date": "2024-04-15", "close": 1.66, "volume": 790034.0}, {"date": "2024-04-16", "close": 1.64, "volume": 576336.0}, {"date": "2024-04-17", "close": 1.53, "volume": 567834.0}, {"date": "2024-04-18", "close": 1.51, "volume": 768738.0}, {"date": "2024-04-19", "close": 1.57, "volume": 731072.0}, {"date": "2024-04-22", "close": 1.62, "volume": 382773.0}, {"date": "2024-04-23", "close": 1.7, "volume": 631585.0}, {"date": "2024-04-24", "close": 1.67, "volume": 440391.0}, {"date": "2024-04-25", "close": 1.61, "volume": 427453.0}, {"date": "2024-04-26", "close": 1.65, "volume": 357756.0}, {"date": "2024-04-29", "close": 1.68, "volume": 469868.0}, {"date": "2024-04-30", "close": 1.61, "volume": 301434.0}, {"date": "2024-05-01", "close": 1.8, "volume": 897381.0}, {"date": "2024-05-02", "close": 1.76, "volume": 321887.0}, {"date": "2024-05-03", "close": 1.84, "volume": 844262.0}, {"date": "2024-05-06", "close": 1.84, "volume": 580968.0}, {"date": "2024-05-07", "close": 1.78, "volume": 556969.0}, {"date": "2024-05-08", "close": 1.8, "volume": 327062.0}, {"date": "2024-05-09", "close": 1.83, "volume": 508303.0}, {"date": "2024-05-10", "close": 1.7, "volume": 562515.0}, {"date": "2024-05-13", "close": 1.72, "volume": 625470.0}, {"date": "2024-05-14", "close": 1.83, "volume": 1372035.0}, {"date": "2024-05-15", "close": 1.86, "volume": 461995.0}, {"date": "2024-05-16", "close": 1.86, "volume": 483690.0}, {"date": "2024-05-17", "close": 1.8, "volume": 290944.0}, {"date": "2024-05-20", "close": 1.77, "volume": 300320.0}, {"date": "2024-05-21", "close": 1.73, "volume": 348172.0}, {"date": "2024-05-22", "close": 1.76, "volume": 399973.0}, {"date": "2024-05-23", "close": 1.66, "volume": 552976.0}, {"date": "2024-05-24", "close": 1.62, "volume": 563969.0}, {"date": "2024-05-28", "close": 1.58, "volume": 419197.0}, {"date": "2024-05-29", "close": 1.57, "volume": 446111.0}, {"date": "2024-05-30", "close": 1.56, "volume": 474750.0}, {"date": "2024-05-31", "close": 1.52, "volume": 1003197.0}, {"date": "2024-06-03", "close": 1.5, "volume": 448834.0}, {"date": "2024-06-04", "close": 1.51, "volume": 317172.0}, {"date": "2024-06-05", "close": 1.58, "volume": 554935.0}, {"date": "2024-06-06", "close": 1.55, "volume": 281180.0}, {"date": "2024-06-07", "close": 1.48, "volume": 416799.0}, {"date": "2024-06-10", "close": 1.45, "volume": 423179.0}, {"date": "2024-06-11", "close": 1.46, "volume": 219614.0}, {"date": "2024-06-12", "close": 1.52, "volume": 660091.0}, {"date": "2024-06-13", "close": 1.44, "volume": 288250.0}, {"date": "2024-06-14", "close": 1.37, "volume": 642569.0}, {"date": "2024-06-17", "close": 1.33, "volume": 581096.0}, {"date": "2024-06-18", "close": 1.31, "volume": 323368.0}, {"date": "2024-06-20", "close": 1.31, "volume": 469777.0}, {"date": "2024-06-21", "close": 1.19, "volume": 1520191.0}, {"date": "2024-06-24", "close": 1.2, "volume": 488380.0}, {"date": "2024-06-25", "close": 1.17, "volume": 633728.0}, {"date": "2024-06-26", "close": 0.8388, "volume": 10084240.0}, {"date": "2024-06-27", "close": 0.94, "volume": 3620691.0}, {"date": "2024-06-28", "close": 1.05, "volume": 3170170.0}, {"date": "2024-07-01", "close": 0.9344, "volume": 1286792.0}, {"date": "2024-07-02", "close": 0.9521, "volume": 567820.0}, {"date": "2024-07-03", "close": 0.9562, "volume": 218356.0}, {"date": "2024-07-05", "close": 0.9293, "volume": 836607.0}, {"date": "2024-07-08", "close": 0.9557, "volume": 454623.0}, {"date": "2024-07-09", "close": 0.9188, "volume": 339540.0}, {"date": "2024-07-10", "close": 0.8997, "volume": 646213.0}, {"date": "2024-07-11", "close": 1.08, "volume": 1587886.0}, {"date": "2024-07-12", "close": 1.07, "volume": 706443.0}, {"date": "2024-07-15", "close": 1.08, "volume": 762938.0}, {"date": "2024-07-16", "close": 1.22, "volume": 1031186.0}, {"date": "2024-07-17", "close": 1.16, "volume": 687939.0}, {"date": "2024-07-18", "close": 1.09, "volume": 624354.0}, {"date": "2024-07-19", "close": 1.03, "volume": 423521.0}, {"date": "2024-07-22", "close": 1.12, "volume": 477136.0}, {"date": "2024-07-23", "close": 1.13, "volume": 239336.0}, {"date": "2024-07-24", "close": 1.04, "volume": 464194.0}, {"date": "2024-07-25", "close": 1.15, "volume": 460700.0}, {"date": "2024-07-26", "close": 1.11, "volume": 535733.0}, {"date": "2024-07-29", "close": 1.06, "volume": 673408.0}, {"date": "2024-07-30", "close": 1.04, "volume": 503474.0}, {"date": "2024-07-31", "close": 1.09, "volume": 463896.0}, {"date": "2024-08-01", "close": 0.9889, "volume": 586115.0}, {"date": "2024-08-02", "close": 0.8869, "volume": 656481.0}, {"date": "2024-08-05", "close": 0.8291, "volume": 1058438.0}, {"date": "2024-08-06", "close": 0.8715, "volume": 417334.0}, {"date": "2024-08-07", "close": 0.82, "volume": 782145.0}, {"date": "2024-08-08", "close": 0.8475, "volume": 479094.0}, {"date": "2024-08-09", "close": 0.887, "volume": 592285.0}, {"date": "2024-08-12", "close": 0.8301, "volume": 567594.0}, {"date": "2024-08-13", "close": 0.9101, "volume": 994325.0}, {"date": "2024-08-14", "close": 0.8806, "volume": 291417.0}, {"date": "2024-08-15", "close": 1.02, "volume": 860320.0}, {"date": "2024-08-16", "close": 0.9747, "volume": 469790.0}, {"date": "2024-08-19", "close": 0.9993, "volume": 329277.0}, {"date": "2024-08-20", "close": 0.98, "volume": 311637.0}, {"date": "2024-08-21", "close": 1.01, "volume": 699938.0}, {"date": "2024-08-22", "close": 0.9394, "volume": 326579.0}, {"date": "2024-08-23", "close": 1.01, "volume": 503706.0}, {"date": "2024-08-26", "close": 0.95, "volume": 1008906.0}, {"date": "2024-08-27", "close": 0.9751, "volume": 275103.0}, {"date": "2024-08-28", "close": 0.9514, "volume": 355162.0}, {"date": "2024-08-29", "close": 0.9705, "volume": 509950.0}, {"date": "2024-08-30", "close": 0.9468, "volume": 291574.0}, {"date": "2024-09-03", "close": 0.9, "volume": 350533.0}, {"date": "2024-09-04", "close": 0.9145, "volume": 326703.0}, {"date": "2024-09-05", "close": 0.9062, "volume": 200595.0}, {"date": "2024-09-06", "close": 0.9108, "volume": 554411.0}, {"date": "2024-09-09", "close": 0.9499, "volume": 528605.0}, {"date": "2024-09-10", "close": 0.9424, "volume": 325530.0}, {"date": "2024-09-11", "close": 0.92, "volume": 260038.0}, {"date": "2024-09-12", "close": 0.9011, "volume": 313219.0}, {"date": "2024-09-13", "close": 0.9232, "volume": 454788.0}, {"date": "2024-09-16", "close": 0.9071, "volume": 312008.0}, {"date": "2024-09-17", "close": 0.9801, "volume": 321632.0}, {"date": "2024-09-18", "close": 1.0, "volume": 725589.0}, {"date": "2024-09-19", "close": 1.06, "volume": 691104.0}, {"date": "2024-09-20", "close": 0.9768, "volume": 1411634.0}, {"date": "2024-09-23", "close": 0.91, "volume": 527685.0}, {"date": "2024-09-24", "close": 0.9355, "volume": 330700.0}, {"date": "2024-09-25", "close": 0.8987, "volume": 350295.0}, {"date": "2024-09-26", "close": 0.904, "volume": 330587.0}, {"date": "2024-09-27", "close": 0.914, "volume": 439142.0}, {"date": "2024-09-30", "close": 0.8822, "volume": 387845.0}, {"date": "2024-10-01", "close": 0.84, "volume": 540968.0}, {"date": "2024-10-02", "close": 0.8327, "volume": 363408.0}, {"date": "2024-10-03", "close": 0.837, "volume": 311961.0}, {"date": "2024-10-04", "close": 0.88, "volume": 299201.0}, {"date": "2024-10-07", "close": 0.8315, "volume": 194274.0}, {"date": "2024-10-08", "close": 0.8372, "volume": 260610.0}, {"date": "2024-10-09", "close": 0.8152, "volume": 258938.0}, {"date": "2024-10-10", "close": 0.7878, "volume": 373782.0}, {"date": "2024-10-11", "close": 0.8246, "volume": 478658.0}, {"date": "2024-10-14", "close": 0.8101, "volume": 339452.0}, {"date": "2024-10-15", "close": 0.842, "volume": 422304.0}, {"date": "2024-10-16", "close": 0.8164, "volume": 602922.0}, {"date": "2024-10-17", "close": 0.7808, "volume": 871957.0}, {"date": "2024-10-18", "close": 0.8159, "volume": 569829.0}, {"date": "2024-10-21", "close": 0.8009, "volume": 633591.0}, {"date": "2024-10-22", "close": 0.8001, "volume": 301830.0}, {"date": "2024-10-23", "close": 0.7922, "volume": 350506.0}, {"date": "2024-10-24", "close": 0.7755, "volume": 460809.0}, {"date": "2024-10-25", "close": 0.745, "volume": 574488.0}, {"date": "2024-10-28", "close": 0.7699, "volume": 648040.0}, {"date": "2024-10-29", "close": 0.7706, "volume": 713406.0}, {"date": "2024-10-30", "close": 0.74, "volume": 489791.0}, {"date": "2024-10-31", "close": 0.701, "volume": 751425.0}, {"date": "2024-11-01", "close": 0.7682, "volume": 598664.0}, {"date": "2024-11-04", "close": 0.7576, "volume": 324974.0}, {"date": "2024-11-05", "close": 0.8479, "volume": 688945.0}, {"date": "2024-11-06", "close": 0.8994, "volume": 724717.0}, {"date": "2024-11-07", "close": 0.9043, "volume": 519034.0}, {"date": "2024-11-08", "close": 0.9399, "volume": 530489.0}, {"date": "2024-11-11", "close": 0.9995, "volume": 918110.0}, {"date": "2024-11-12", "close": 0.7753, "volume": 1478039.0}, {"date": "2024-11-13", "close": 0.7913, "volume": 902889.0}, {"date": "2024-11-14", "close": 0.7793, "volume": 693112.0}, {"date": "2024-11-15", "close": 0.7343, "volume": 697546.0}, {"date": "2024-11-18", "close": 0.6609, "volume": 1485949.0}, {"date": "2024-11-19", "close": 0.633, "volume": 1400333.0}, {"date": "2024-11-20", "close": 1.39, "volume": 283386000.0}, {"date": "2024-11-21", "close": 1.21, "volume": 21959140.0}, {"date": "2024-11-22", "close": 1.62, "volume": 27326560.0}, {"date": "2024-11-25", "close": 1.37, "volume": 28594700.0}, {"date": "2024-11-26", "close": 1.225, "volume": 9814153.0}, {"date": "2024-11-27", "close": 1.14, "volume": 6856494.0}, {"date": "2024-11-29", "close": 1.25, "volume": 5714420.0}, {"date": "2024-12-02", "close": 1.14, "volume": 6692335.0}, {"date": "2024-12-03", "close": 1.12, "volume": 4791674.0}, {"date": "2024-12-04", "close": 1.24, "volume": 8067884.0}, {"date": "2024-12-05", "close": 1.2, "volume": 4945735.0}, {"date": "2024-12-06", "close": 1.33, "volume": 10019890.0}, {"date": "2024-12-09", "close": 1.99, "volume": 41509980.0}, {"date": "2024-12-10", "close": 2.26, "volume": 30757810.0}, {"date": "2024-12-11", "close": 1.92, "volume": 37720000.0}, {"date": "2024-12-12", "close": 1.81, "volume": 15034480.0}, {"date": "2024-12-13", "close": 1.72, "volume": 11834100.0}, {"date": "2024-12-16", "close": 1.5, "volume": 24655650.0}, {"date": "2024-12-17", "close": 1.37, "volume": 27058430.0}, {"date": "2024-12-18", "close": 1.28, "volume": 33642090.0}, {"date": "2024-12-19", "close": 1.29, "volume": 16371850.0}, {"date": "2024-12-20", "close": 1.3, "volume": 15831010.0}, {"date": "2024-12-23", "close": 1.31, "volume": 10142160.0}, {"date": "2024-12-24", "close": 1.3, "volume": 5609645.0}, {"date": "2024-12-26", "close": 2.15, "volume": 88659380.0}, {"date": "2024-12-27", "close": 3.6, "volume": 256005500.0}, {"date": "2024-12-30", "close": 3.33, "volume": 79231220.0}, {"date": "2024-12-31", "close": 2.7, "volume": 43600500.0}, {"date": "2025-01-02", "close": 4.26, "volume": 104616600.0}, {"date": "2025-01-03", "close": 4.29, "volume": 198520000.0}, {"date": "2025-01-06", "close": 4.1, "volume": 62943110.0}, {"date": "2025-01-07", "close": 3.495, "volume": 35527430.0}, {"date": "2025-01-08", "close": 2.64, "volume": 50559470.0}, {"date": "2025-01-10", "close": 2.645, "volume": 31970240.0}, {"date": "2025-01-13", "close": 1.93, "volume": 32634150.0}, {"date": "2025-01-14", "close": 2.03, "volume": 33151040.0}, {"date": "2025-01-15", "close": 2.35, "volume": 47847720.0}, {"date": "2025-01-16", "close": 2.54, "volume": 38384460.0}, {"date": "2025-01-17", "close": 2.24, "volume": 23292770.0}, {"date": "2025-01-21", "close": 2.44, "volume": 20440960.0}, {"date": "2025-01-22", "close": 2.38, "volume": 15821020.0}, {"date": "2025-01-23", "close": 2.41, "volume": 10773820.0}, {"date": "2025-01-24", "close": 2.3, "volume": 15432970.0}, {"date": "2025-01-27", "close": 2.21, "volume": 11314930.0}, {"date": "2025-01-28", "close": 2.08, "volume": 9263611.0}, {"date": "2025-01-29", "close": 2.04, "volume": 9600612.0}, {"date": "2025-01-30", "close": 1.96, "volume": 7813869.0}, {"date": "2025-01-31", "close": 1.98, "volume": 12404210.0}, {"date": "2025-02-03", "close": 1.82, "volume": 8524505.0}, {"date": "2025-02-04", "close": 1.93, "volume": 6538240.0}, {"date": "2025-02-05", "close": 1.9, "volume": 9308268.0}, {"date": "2025-02-06", "close": 1.9, "volume": 10655090.0}, {"date": "2025-02-07", "close": 2.04, "volume": 23781830.0}, {"date": "2025-02-10", "close": 2.0, "volume": 11699730.0}, {"date": "2025-02-11", "close": 1.92, "volume": 8568779.0}, {"date": "2025-02-12", "close": 1.96, "volume": 7039720.0}, {"date": "2025-02-13", "close": 2.03, "volume": 7578524.0}, {"date": "2025-02-14", "close": 1.95, "volume": 6505057.0}, {"date": "2025-02-18", "close": 1.92, "volume": 8860693.0}, {"date": "2025-02-19", "close": 1.91, "volume": 11346440.0}, {"date": "2025-02-20", "close": 1.89, "volume": 6703175.0}, {"date": "2025-02-21", "close": 1.71, "volume": 8817950.0}, {"date": "2025-02-24", "close": 1.62, "volume": 6964462.0}, {"date": "2025-02-25", "close": 1.46, "volume": 9295916.0}, {"date": "2025-02-26", "close": 1.49, "volume": 4771396.0}, {"date": "2025-02-27", "close": 1.35, "volume": 6371917.0}, {"date": "2025-02-28", "close": 1.38, "volume": 6738876.0}, {"date": "2025-03-03", "close": 1.3, "volume": 8834061.0}, {"date": "2025-03-04", "close": 1.38, "volume": 10584530.0}, {"date": "2025-03-05", "close": 1.4, "volume": 3686497.0}, {"date": "2025-03-06", "close": 1.285, "volume": 5389902.0}, {"date": "2025-03-07", "close": 1.29, "volume": 3071201.0}, {"date": "2025-03-10", "close": 1.175, "volume": 5671805.0}, {"date": "2025-03-11", "close": 1.18, "volume": 4061716.0}, {"date": "2025-03-12", "close": 1.2, "volume": 3962612.0}, {"date": "2025-03-13", "close": 1.14, "volume": 3526955.0}, {"date": "2025-03-14", "close": 1.36, "volume": 20614150.0}, {"date": "2025-03-17", "close": 1.65, "volume": 46898900.0}, {"date": "2025-03-18", "close": 1.59, "volume": 16800420.0}, {"date": "2025-03-19", "close": 1.555, "volume": 7681355.0}, {"date": "2025-03-20", "close": 1.41, "volume": 8559953.0}, {"date": "2025-03-21", "close": 1.455, "volume": 8654396.0}, {"date": "2025-03-24", "close": 1.48, "volume": 7421041.0}, {"date": "2025-03-25", "close": 1.41, "volume": 4686483.0}, {"date": "2025-03-26", "close": 1.39, "volume": 4057720.0}, {"date": "2025-03-27", "close": 1.31, "volume": 3924178.0}, {"date": "2025-03-28", "close": 1.27, "volume": 3198877.0}, {"date": "2025-03-31", "close": 1.2, "volume": 4173065.0}, {"date": "2025-04-01", "close": 1.2, "volume": 3263431.0}, {"date": "2025-04-02", "close": 1.23, "volume": 2954822.0}, {"date": "2025-04-03", "close": 1.16, "volume": 3308831.0}, {"date": "2025-04-04", "close": 1.13, "volume": 4919309.0}, {"date": "2025-04-07", "close": 1.14, "volume": 4244049.0}, {"date": "2025-04-08", "close": 1.08, "volume": 4497984.0}, {"date": "2025-04-09", "close": 1.23, "volume": 5616558.0}, {"date": "2025-04-10", "close": 1.17, "volume": 2978359.0}, {"date": "2025-04-11", "close": 1.25, "volume": 2269780.0}, {"date": "2025-04-14", "close": 1.23, "volume": 3105570.0}, {"date": "2025-04-15", "close": 1.23, "volume": 1764273.0}, {"date": "2025-04-16", "close": 1.16, "volume": 2156694.0}, {"date": "2025-04-17", "close": 1.15, "volume": 1637120.0}, {"date": "2025-04-21", "close": 1.09, "volume": 1734123.0}, {"date": "2025-04-22", "close": 1.13, "volume": 1901178.0}, {"date": "2025-04-23", "close": 1.17, "volume": 3402723.0}, {"date": "2025-04-24", "close": 1.22, "volume": 2835693.0}, {"date": "2025-04-25", "close": 1.23, "volume": 3244379.0}, {"date": "2025-04-28", "close": 1.21, "volume": 2643807.0}, {"date": "2025-04-29", "close": 1.18, "volume": 2572483.0}, {"date": "2025-04-30", "close": 1.14, "volume": 2910372.0}, {"date": "2025-05-01", "close": 1.16, "volume": 2124375.0}, {"date": "2025-05-02", "close": 1.26, "volume": 4454683.0}, {"date": "2025-05-05", "close": 1.2, "volume": 3016735.0}, {"date": "2025-05-06", "close": 1.19, "volume": 1894546.0}, {"date": "2025-05-07", "close": 1.2, "volume": 2321025.0}, {"date": "2025-05-08", "close": 1.33, "volume": 6283586.0}, {"date": "2025-05-09", "close": 1.26, "volume": 3631156.0}, {"date": "2025-05-12", "close": 1.51, "volume": 9602975.0}, {"date": "2025-05-13", "close": 1.46, "volume": 7132365.0}, {"date": "2025-05-14", "close": 1.52, "volume": 9437444.0}, {"date": "2025-05-15", "close": 1.48, "volume": 8985654.0}, {"date": "2025-05-16", "close": 1.48, "volume": 8666317.0}, {"date": "2025-05-19", "close": 1.41, "volume": 5388056.0}, {"date": "2025-05-20", "close": 1.68, "volume": 25872960.0}, {"date": "2025-05-21", "close": 1.475, "volume": 21250200.0}, {"date": "2025-05-22", "close": 1.74, "volume": 26010440.0}, {"date": "2025-05-23", "close": 1.94, "volume": 31648870.0}, {"date": "2025-05-27", "close": 1.92, "volume": 20661450.0}, {"date": "2025-05-28", "close": 1.78, "volume": 12118190.0}, {"date": "2025-05-29", "close": 1.71, "volume": 7408211.0}, {"date": "2025-05-30", "close": 1.68, "volume": 7603620.0}, {"date": "2025-06-02", "close": 1.68, "volume": 5404165.0}, {"date": "2025-06-03", "close": 1.76, "volume": 6703406.0}, {"date": "2025-06-04", "close": 1.75, "volume": 4858487.0}, {"date": "2025-06-05", "close": 1.6, "volume": 7349285.0}, {"date": "2025-06-06", "close": 1.74, "volume": 5684270.0}, {"date": "2025-06-09", "close": 1.71, "volume": 3884965.0}, {"date": "2025-06-10", "close": 1.7, "volume": 5490467.0}, {"date": "2025-06-11", "close": 1.76, "volume": 11329400.0}, {"date": "2025-06-12", "close": 1.79, "volume": 9407338.0}, {"date": "2025-06-13", "close": 1.66, "volume": 8253180.0}, {"date": "2025-06-16", "close": 1.77, "volume": 5344907.0}, {"date": "2025-06-17", "close": 1.68, "volume": 4848066.0}, {"date": "2025-06-18", "close": 1.75, "volume": 5651688.0}, {"date": "2025-06-20", "close": 1.73, "volume": 7210644.0}, {"date": "2025-06-23", "close": 1.65, "volume": 7976941.0}, {"date": "2025-06-24", "close": 1.88, "volume": 9861996.0}, {"date": "2025-06-25", "close": 2.02, "volume": 23326080.0}, {"date": "2025-06-26", "close": 2.05, "volume": 7975590.0}, {"date": "2025-06-27", "close": 1.95, "volume": 12397290.0}, {"date": "2025-06-30", "close": 1.96, "volume": 7019365.0}, {"date": "2025-07-01", "close": 1.9, "volume": 6051480.0}, {"date": "2025-07-02", "close": 1.98, "volume": 5715541.0}, {"date": "2025-07-03", "close": 2.14, "volume": 12849660.0}, {"date": "2025-07-07", "close": 1.825, "volume": 16643760.0}, {"date": "2025-07-08", "close": 1.81, "volume": 9999474.0}, {"date": "2025-07-09", "close": 1.87, "volume": 8557464.0}, {"date": "2025-07-10", "close": 1.81, "volume": 5751029.0}, {"date": "2025-07-11", "close": 1.73, "volume": 6159729.0}, {"date": "2025-07-14", "close": 1.73, "volume": 5900864.0}, {"date": "2025-07-15", "close": 1.72, "volume": 5424614.0}, {"date": "2025-07-16", "close": 1.8, "volume": 6946474.0}, {"date": "2025-07-17", "close": 1.82, "volume": 6462155.0}, {"date": "2025-07-18", "close": 1.76, "volume": 6449250.0}, {"date": "2025-07-21", "close": 1.72, "volume": 5667910.0}, {"date": "2025-07-22", "close": 1.8, "volume": 5848755.0}, {"date": "2025-07-23", "close": 1.88, "volume": 8536946.0}, {"date": "2025-07-24", "close": 1.98, "volume": 10677480.0}, {"date": "2025-07-25", "close": 1.93, "volume": 7424730.0}, {"date": "2025-07-28", "close": 1.79, "volume": 6785434.0}, {"date": "2025-07-29", "close": 1.635, "volume": 9424027.0}, {"date": "2025-07-30", "close": 1.62, "volume": 4441658.0}, {"date": "2025-07-31", "close": 1.48, "volume": 11156630.0}, {"date": "2025-08-01", "close": 1.46, "volume": 4434681.0}, {"date": "2025-08-04", "close": 1.44, "volume": 4385133.0}, {"date": "2025-08-05", "close": 1.44, "volume": 7832861.0}, {"date": "2025-08-06", "close": 1.37, "volume": 8481578.0}, {"date": "2025-08-07", "close": 1.33, "volume": 4185198.0}, {"date": "2025-08-08", "close": 1.27, "volume": 6536088.0}, {"date": "2025-08-11", "close": 1.2, "volume": 8681807.0}, {"date": "2025-08-12", "close": 1.16, "volume": 9882629.0}, {"date": "2025-08-13", "close": 1.17, "volume": 7961070.0}, {"date": "2025-08-14", "close": 1.12, "volume": 9810755.0}, {"date": "2025-08-15", "close": 1.1, "volume": 5863645.0}, {"date": "2025-08-18", "close": 1.09, "volume": 4931097.0}, {"date": "2025-08-19", "close": 1.03, "volume": 7997647.0}, {"date": "2025-08-20", "close": 1.0, "volume": 11048280.0}, {"date": "2025-08-21", "close": 1.11, "volume": 9296919.0}, {"date": "2025-08-22", "close": 1.14, "volume": 6872459.0}, {"date": "2025-08-25", "close": 1.14, "volume": 3877413.0}, {"date": "2025-08-26", "close": 1.17, "volume": 3624365.0}, {"date": "2025-08-27", "close": 1.16, "volume": 5191520.0}, {"date": "2025-08-28", "close": 1.15, "volume": 4261908.0}, {"date": "2025-08-29", "close": 1.12, "volume": 3471787.0}, {"date": "2025-09-02", "close": 1.08, "volume": 4078682.0}, {"date": "2025-09-03", "close": 1.07, "volume": 3838592.0}, {"date": "2025-09-04", "close": 1.07, "volume": 3698750.0}, {"date": "2025-09-05", "close": 1.08, "volume": 3433260.0}, {"date": "2025-09-08", "close": 1.06, "volume": 4089700.0}, {"date": "2025-09-09", "close": 1.15, "volume": 3994125.0}, {"date": "2025-09-10", "close": 1.12, "volume": 4230873.0}, {"date": "2025-09-11", "close": 1.2, "volume": 7399164.0}, {"date": "2025-09-12", "close": 1.18, "volume": 6110612.0}, {"date": "2025-09-15", "close": 1.26, "volume": 8873031.0}, {"date": "2025-09-16", "close": 1.33, "volume": 7290684.0}, {"date": "2025-09-17", "close": 1.26, "volume": 10309330.0}, {"date": "2025-09-18", "close": 1.53, "volume": 37180140.0}, {"date": "2025-09-19", "close": 1.5, "volume": 23200210.0}, {"date": "2025-09-22", "close": 1.7, "volume": 24913430.0}, {"date": "2025-09-23", "close": 1.6, "volume": 21284360.0}, {"date": "2025-09-24", "close": 1.61, "volume": 13282700.0}, {"date": "2025-09-25", "close": 1.51, "volume": 10700560.0}, {"date": "2025-09-26", "close": 1.49, "volume": 7793707.0}, {"date": "2025-09-29", "close": 1.39, "volume": 9550045.0}, {"date": "2025-09-30", "close": 1.41, "volume": 5733688.0}, {"date": "2025-10-01", "close": 1.46, "volume": 5506554.0}, {"date": "2025-10-02", "close": 1.54, "volume": 8024442.0}, {"date": "2025-10-03", "close": 1.72, "volume": 19291710.0}, {"date": "2025-10-06", "close": 1.81, "volume": 17235680.0}, {"date": "2025-10-07", "close": 1.77, "volume": 18189350.0}, {"date": "2025-10-08", "close": 1.77, "volume": 8810728.0}, {"date": "2025-10-09", "close": 1.74, "volume": 6852637.0}, {"date": "2025-10-10", "close": 1.67, "volume": 21776900.0}, {"date": "2025-10-13", "close": 2.08, "volume": 33370620.0}, {"date": "2025-10-14", "close": 2.15, "volume": 23794580.0}, {"date": "2025-10-15", "close": 2.63, "volume": 53572320.0}, {"date": "2025-10-16", "close": 2.54, "volume": 49550530.0}, {"date": "2025-10-17", "close": 2.28, "volume": 20988670.0}, {"date": "2025-10-20", "close": 2.585, "volume": 22176470.0}, {"date": "2025-10-21", "close": 2.34, "volume": 15333670.0}, {"date": "2025-10-22", "close": 2.2, "volume": 18410360.0}, {"date": "2025-10-23", "close": 2.2, "volume": 12164770.0}, {"date": "2025-10-24", "close": 2.29, "volume": 11745560.0}, {"date": "2025-10-27", "close": 2.34, "volume": 10282660.0}, {"date": "2025-10-28", "close": 2.18, "volume": 9163726.0}, {"date": "2025-10-29", "close": 2.14, "volume": 7171252.0}, {"date": "2025-10-30", "close": 2.03, "volume": 6739675.0}, {"date": "2025-10-31", "close": 2.15, "volume": 6172895.0}, {"date": "2025-11-03", "close": 2.0, "volume": 9521727.0}, {"date": "2025-11-04", "close": 1.84, "volume": 7175474.0}, {"date": "2025-11-05", "close": 1.8, "volume": 8577197.0}, {"date": "2025-11-06", "close": 1.65, "volume": 9785114.0}, {"date": "2025-11-07", "close": 1.575, "volume": 9690597.0}, {"date": "2025-11-10", "close": 1.595, "volume": 5590422.0}, {"date": "2025-11-11", "close": 1.58, "volume": 4498553.0}, {"date": "2025-11-12", "close": 1.52, "volume": 5462113.0}, {"date": "2025-11-13", "close": 1.39, "volume": 7063552.0}, {"date": "2025-11-14", "close": 1.37, "volume": 7297913.0}, {"date": "2025-11-17", "close": 1.3, "volume": 4656763.0}, {"date": "2025-11-18", "close": 1.27, "volume": 5006762.0}, {"date": "2025-11-19", "close": 1.28, "volume": 5939770.0}, {"date": "2025-11-20", "close": 1.24, "volume": 6779598.0}, {"date": "2025-11-21", "close": 1.27, "volume": 5215927.0}, {"date": "2025-11-24", "close": 1.35, "volume": 4733966.0}, {"date": "2025-11-25", "close": 1.35, "volume": 3544906.0}, {"date": "2025-11-26", "close": 1.35, "volume": 4590912.0}, {"date": "2025-11-28", "close": 1.41, "volume": 2455624.0}, {"date": "2025-12-01", "close": 1.29, "volume": 3490419.0}, {"date": "2025-12-02", "close": 1.27, "volume": 3326862.0}, {"date": "2025-12-03", "close": 1.36, "volume": 4068880.0}, {"date": "2025-12-04", "close": 1.47, "volume": 5885608.0}, {"date": "2025-12-05", "close": 1.44, "volume": 3673275.0}, {"date": "2025-12-08", "close": 1.45, "volume": 3170964.0}, {"date": "2025-12-09", "close": 1.42, "volume": 3710382.0}, {"date": "2025-12-10", "close": 1.44, "volume": 3567291.0}, {"date": "2025-12-11", "close": 1.4, "volume": 4342003.0}, {"date": "2025-12-12", "close": 1.29, "volume": 5641030.0}, {"date": "2025-12-15", "close": 1.23, "volume": 4129140.0}, {"date": "2025-12-16", "close": 1.22, "volume": 4898602.0}, {"date": "2025-12-17", "close": 1.2, "volume": 3826984.0}, {"date": "2025-12-18", "close": 1.22, "volume": 3418947.0}, {"date": "2025-12-19", "close": 1.27, "volume": 6700084.0}, {"date": "2025-12-22", "close": 1.27, "volume": 5156059.0}, {"date": "2025-12-23", "close": 1.23, "volume": 4209448.0}, {"date": "2025-12-24", "close": 1.31, "volume": 4344521.0}, {"date": "2025-12-26", "close": 1.23, "volume": 4175380.0}, {"date": "2025-12-29", "close": 1.18, "volume": 8021451.0}, {"date": "2025-12-30", "close": 1.11, "volume": 7955380.0}, {"date": "2025-12-31", "close": 1.1, "volume": 5902294.0}, {"date": "2026-01-02", "close": 1.16, "volume": 4871648.0}, {"date": "2026-01-05", "close": 1.26, "volume": 8340539.0}, {"date": "2026-01-06", "close": 1.28, "volume": 7655044.0}, {"date": "2026-01-07", "close": 1.26, "volume": 4107769.0}, {"date": "2026-01-08", "close": 1.25, "volume": 4893077.0}, {"date": "2026-01-09", "close": 1.22, "volume": 4460516.0}, {"date": "2026-01-12", "close": 1.21, "volume": 4925431.0}, {"date": "2026-01-13", "close": 1.27, "volume": 5767924.0}, {"date": "2026-01-14", "close": 1.27, "volume": 4428131.0}, {"date": "2026-01-15", "close": 1.23, "volume": 3687382.0}, {"date": "2026-01-16", "close": 1.27, "volume": 5462743.0}, {"date": "2026-01-20", "close": 1.19, "volume": 5735217.0}, {"date": "2026-01-21", "close": 1.23, "volume": 4912116.0}, {"date": "2026-01-22", "close": 1.31, "volume": 6410600.0}, {"date": "2026-01-23", "close": 1.25, "volume": 4115588.0}, {"date": "2026-01-26", "close": 1.21, "volume": 3159298.0}, {"date": "2026-01-27", "close": 1.23, "volume": 2862494.0}, {"date": "2026-01-28", "close": 1.2, "volume": 3995857.0}, {"date": "2026-01-29", "close": 1.17, "volume": 6195553.0}, {"date": "2026-01-30", "close": 1.13, "volume": 5467545.0}, {"date": "2026-02-02", "close": 1.1, "volume": 3771977.0}, {"date": "2026-02-03", "close": 1.09, "volume": 5044796.0}, {"date": "2026-02-04", "close": 1.03, "volume": 6372623.0}, {"date": "2026-02-05", "close": 0.9321, "volume": 8157489.0}, {"date": "2026-02-06", "close": 1.065, "volume": 7481632.0}, {"date": "2026-02-09", "close": 1.07, "volume": 3147984.0}, {"date": "2026-02-10", "close": 1.1, "volume": 3669788.0}, {"date": "2026-02-11", "close": 1.04, "volume": 4048955.0}, {"date": "2026-02-12", "close": 0.9751, "volume": 5890675.0}, {"date": "2026-02-13", "close": 0.9906, "volume": 3127829.0}, {"date": "2026-02-17", "close": 0.9388, "volume": 3547286.0}, {"date": "2026-02-18", "close": 0.9064, "volume": 4913424.0}, {"date": "2026-02-19", "close": 0.9607, "volume": 3993492.0}, {"date": "2026-02-20", "close": 0.9408, "volume": 1754682.0}, {"date": "2026-02-23", "close": 0.9119, "volume": 1888673.0}, {"date": "2026-02-24", "close": 0.9302, "volume": 1370156.0}, {"date": "2026-02-25", "close": 0.9901, "volume": 3162889.0}, {"date": "2026-02-26", "close": 1.01, "volume": 2267939.0}, {"date": "2026-02-27", "close": 0.9564, "volume": 2595522.0}, {"date": "2026-03-02", "close": 0.9334, "volume": 1840206.0}, {"date": "2026-03-03", "close": 0.948, "volume": 3196938.0}, {"date": "2026-03-04", "close": 0.91, "volume": 2970475.0}, {"date": "2026-03-05", "close": 0.9095, "volume": 4219538.0}, {"date": "2026-03-06", "close": 0.8618, "volume": 5636902.0}, {"date": "2026-03-09", "close": 0.9259, "volume": 4955006.0}, {"date": "2026-03-10", "close": 1.04, "volume": 8474557.0}, {"date": "2026-03-11", "close": 1.05, "volume": 3613642.0}, {"date": "2026-03-12", "close": 0.976, "volume": 3977826.0}, {"date": "2026-03-13", "close": 0.9496, "volume": 2835009.0}, {"date": "2026-03-16", "close": 0.9435, "volume": 2701770.0}, {"date": "2026-03-17", "close": 0.9302, "volume": 2787347.0}, {"date": "2026-03-18", "close": 0.8824, "volume": 3158802.0}, {"date": "2026-03-19", "close": 0.8613, "volume": 2419119.0}, {"date": "2026-03-20", "close": 0.8451, "volume": 3813291.0}, {"date": "2026-03-23", "close": 0.898, "volume": 4568838.0}, {"date": "2026-03-24", "close": 0.8511, "volume": 2660281.0}, {"date": "2026-03-25", "close": 0.865, "volume": 2549869.0}, {"date": "2026-03-26", "close": 0.8087, "volume": 2619269.0}, {"date": "2026-03-27", "close": 0.7641, "volume": 3169678.0}, {"date": "2026-03-30", "close": 0.7378, "volume": 3758169.0}, {"date": "2026-03-31", "close": 0.774, "volume": 2872471.0}, {"date": "2026-04-01", "close": 0.7476, "volume": 2354460.0}, {"date": "2026-04-02", "close": 0.7478, "volume": 2571803.0}, {"date": "2026-04-06", "close": 0.7291, "volume": 1890500.0}, {"date": "2026-04-07", "close": 0.7114, "volume": 3515255.0}, {"date": "2026-04-08", "close": 0.7505, "volume": 3188982.0}, {"date": "2026-04-09", "close": 0.7469, "volume": 2638571.0}, {"date": "2026-04-10", "close": 0.7405, "volume": 1881862.0}, {"date": "2026-04-13", "close": 0.7887, "volume": 2650507.0}, {"date": "2026-04-14", "close": 0.8408, "volume": 3070566.0}, {"date": "2026-04-15", "close": 1.05, "volume": 17707470.0}, {"date": "2026-04-16", "close": 1.04, "volume": 7641472.0}, {"date": "2026-04-17", "close": 1.07, "volume": 7021500.0}, {"date": "2026-04-20", "close": 1.01, "volume": 7820642.0}, {"date": "2026-04-21", "close": 0.977, "volume": 5203062.0}, {"date": "2026-04-22", "close": 1.06, "volume": 11054680.0}, {"date": "2026-04-23", "close": 0.9406, "volume": 7311019.0}, {"date": "2026-04-24", "close": 0.9058, "volume": 7282600.0}, {"date": "2026-04-27", "close": 0.9003, "volume": 3118018.0}, {"date": "2026-04-28", "close": 0.912, "volume": 3159350.0}, {"date": "2026-04-29", "close": 0.8648, "volume": 3449640.0}, {"date": "2026-04-30", "close": 0.9806, "volume": 11918780.0}, {"date": "2026-05-01", "close": 0.9582, "volume": 3590011.0}, {"date": "2026-05-04", "close": 0.9715, "volume": 2873511.0}, {"date": "2026-05-05", "close": 0.9613, "volume": 2515970.0}, {"date": "2026-05-06", "close": 1.03, "volume": 8075250.0}, {"date": "2026-05-07", "close": 0.9806, "volume": 7220967.0}, {"date": "2026-05-08", "close": 0.9066, "volume": 13192850.0}, {"date": "2026-05-11", "close": 0.9222, "volume": 5786596.0}, {"date": "2026-05-12", "close": 0.9445, "volume": 10063500.0}, {"date": "2026-05-13", "close": 0.9294, "volume": 4868987.0}, {"date": "2026-05-14", "close": 0.9329, "volume": 4436223.0}, {"date": "2026-05-15", "close": 0.8901, "volume": 3706076.0}, {"date": "2026-05-18", "close": 0.8539, "volume": 4577467.0}, {"date": "2026-05-19", "close": 0.861, "volume": 3116017.0}, {"date": "2026-05-20", "close": 0.8757, "volume": 4706237.0}, {"date": "2026-05-21", "close": 0.99, "volume": 11368930.0}, {"date": "2026-05-22", "close": 1.06, "volume": 8816195.0}, {"date": "2026-05-26", "close": 1.08, "volume": 7550891.0}, {"date": "2026-05-27", "close": 1.13, "volume": 8573709.0}, {"date": "2026-05-28", "close": 1.2, "volume": 7411582.0}, {"date": "2026-05-29", "close": 1.19, "volume": 7289734.0}, {"date": "2026-06-01", "close": 1.18, "volume": 7407284.0}, {"date": "2026-06-02", "close": 1.24, "volume": 7380077.0}, {"date": "2026-06-03", "close": 1.19, "volume": 7952203.0}, {"date": "2026-06-04", "close": 1.28, "volume": 9559236.0}, {"date": "2026-06-05", "close": 1.05, "volume": 8905019.0}, {"date": "2026-06-08", "close": 1.06, "volume": 4310428.0}, {"date": "2026-06-09", "close": 0.9871, "volume": 8116900.0}, {"date": "2026-06-10", "close": 0.9465, "volume": 3451896.0}, {"date": "2026-06-11", "close": 0.973, "volume": 3444732.0}, {"date": "2026-06-12", "close": 0.9467, "volume": 3328009.0}, {"date": "2026-06-15", "close": 0.9885, "volume": 9422150.0}, {"date": "2026-06-16", "close": 0.954, "volume": 3727901.0}, {"date": "2026-06-17", "close": 0.9443, "volume": 3473136.0}, {"date": "2026-06-18", "close": 0.999, "volume": 6343780.0}, {"date": "2026-06-22", "close": 0.9212, "volume": 5934924.0}, {"date": "2026-06-23", "close": 0.88, "volume": 5546420.0}, {"date": "2026-06-24", "close": 0.8272, "volume": 5134233.0}, {"date": "2026-06-25", "close": 0.8573, "volume": 8412380.0}, {"date": "2026-06-26", "close": 0.8548, "volume": 18909690.0}, {"date": "2026-06-29", "close": 0.8889, "volume": 3989704.0}, {"date": "2026-06-30", "close": 0.885, "volume": 3187245.0}, {"date": "2026-07-01", "close": 0.9241, "volume": 5506506.0}, {"date": "2026-07-02", "close": 0.9304, "volume": 6037313.0}, {"date": "2026-07-06", "close": 0.9517, "volume": 2626554.0}, {"date": "2026-07-07", "close": 0.9195, "volume": 3710303.0}, {"date": "2026-07-08", "close": 0.9127, "volume": 3422649.0}, {"date": "2026-07-09", "close": 0.9624, "volume": 2575863.0}, {"date": "2026-07-10", "close": 0.8827, "volume": 2906641.0}, {"date": "2026-07-13", "close": 0.8693, "volume": 3532949.0}, {"date": "2026-07-14", "close": 0.8662, "volume": 1213247.0}, {"date": "2026-07-15", "close": 0.862, "volume": 2255407.0}, {"date": "2026-07-16", "close": 0.8193, "volume": 3743406.0}, {"date": "2026-07-17", "close": 0.8224, "volume": 2295009.0}, {"date": "2026-07-20", "close": 0.817, "volume": 1502339.0}, {"date": "2026-07-21", "close": 0.836, "volume": 1470894.0}, {"date": "2026-07-22", "close": 0.8, "volume": 2843612.0}, {"date": "2026-07-23", "close": 0.79, "volume": 3288670.0}, {"date": "2026-07-24", "close": 0.7701, "volume": 2588776.0}, {"date": "2026-07-27", "close": 0.7834, "volume": 1086514.0}, {"date": "2026-07-28", "close": 0.7606, "volume": 3268923.0}, {"date": "2026-07-29", "close": 0.7023, "volume": 4102774.0}, {"date": "2026-07-30", "close": 0.72, "volume": 3557133.0}, {"date": "2026-07-31", "close": 0.7124, "volume": 1840507.0}, {"date": "2026-08-03", "close": 0.746, "volume": 2706253.0}, {"date": "2026-08-04", "close": 0.7654, "volume": 3986331.0}, {"date": "2026-08-05", "close": 0.7565, "volume": 2484838.0}, {"date": "2026-08-06", "close": 0.755, "volume": 1493531.0}, {"date": "2026-08-07", "close": 0.8144, "volume": 2730130.0}, {"date": "2026-08-10", "close": 0.7901, "volume": 2434391.0}, {"date": "2026-08-11", "close": 0.8202, "volume": 2056311.0}, {"date": "2026-08-12", "close": 0.8374, "volume": 1499136.0}, {"date": "2026-08-13", "close": 0.79, "volume": 4378334.0}, {"date": "2026-08-14", "close": 0.7398, "volume": 7000672.0}, {"date": "2026-08-17", "close": 0.7442, "volume": 2429723.0}, {"date": "2026-08-18", "close": 0.728, "volume": 1520320.0}, {"date": "2026-08-19", "close": 0.7701, "volume": 2863169.0}, {"date": "2026-08-20", "close": 0.78, "volume": 3233617.0}, {"date": "2026-08-21", "close": 0.835, "volume": 7825142.0}, {"date": "2026-08-24", "close": 0.7693, "volume": 3853818.0}, {"date": "2026-08-25", "close": 0.8473, "volume": 4371714.0}, {"date": "2026-08-26", "close": 0.7906, "volume": 2662928.0}, {"date": "2026-08-27", "close": 0.8031, "volume": 1375317.0}, {"date": "2026-08-28", "close": 0.78, "volume": 2417639.0}, {"date": "2026-08-31", "close": 0.7659, "volume": 1134395.0}, {"date": "2026-09-01", "close": 0.7573, "volume": 1504027.0}, {"date": "2026-09-02", "close": 0.761, "volume": 1619343.0}, {"date": "2026-09-03", "close": 0.761, "volume": 979996.0}, {"date": "2026-09-04", "close": 0.766, "volume": 898780.0}, {"date": "2026-09-08", "close": 0.76, "volume": 1054362.0}, {"date": "2026-09-09", "close": 0.75, "volume": 1449017.0}, {"date": "2026-09-10", "close": 0.7391, "volume": 1715325.0}, {"date": "2026-09-11", "close": 0.74, "volume": 1074254.0}, {"date": "2026-09-14", "close": 0.725, "volume": 1390457.0}, {"date": "2026-09-15", "close": 0.72, "volume": 1166814.0}, {"date": "2026-09-16", "close": 0.7301, "volume": 915220.0}, {"date": "2026-09-17", "close": 0.77, "volume": 2826083.0}, {"date": "2026-09-18", "close": 0.7451, "volume": 1713327.0}, {"date": "2026-09-21", "close": 0.7559, "volume": 1126539.0}, {"date": "2026-09-22", "close": 0.7847, "volume": 2429915.0}], "refreshing": true}