{"ticker": "QUBT", "overview": {"cik": "1758009", "ticker": "QUBT", "name": "Quantum Computing Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001213900-26-093204", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092621", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087267", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055218", "price_sensitive": true}, {"form": "3", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-082942", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080443", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076492", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073258", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-070872", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063729", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063727", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-062378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001213900-26-058515", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054473", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054470", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050298", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-050296", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-04-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-049434", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-20", "title": "PROXY STATEMENT", "accession": "0001213900-26-045699", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-17", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-045225", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043665", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043663", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043662", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043661", "price_sensitive": false}]}, "description": "Quantum Computing Inc. trades as QUBT on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 72 insider filings for the company, from June 2023 to January 2026. Across those, 8 insiders disclosed 15 sales totalling $32.81M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 15, "sell_sum": 32813421.4325, "net": -32813421.4325, "insiders": 8, "first_date": "2023-06-26", "last_date": "2026-01-07"}, "metrics": {"ticker": "QUBT", "has_prices": true, "as_of": "2026-07-24", "last": 7.43, "prev_close": 7.86, "change": -0.4300000000000006, "change_pct": -0.054707379134860123, "session_volume": 7303290.0, "vwap_5": 7.882061203247465, "vwap_20": 8.675841755284964, "vwap_60": 10.573330659330049, "vwap_250": 13.884680504286544, "high_52w": 15.38, "low_52w": 6.31, "avg_volume_20": 10104501.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-093204", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58.489700000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1935476/000121390026093204/0001213900-26-093204-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001213900-26-092621", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5234828.149999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1935476/000121390026092621/0001213900-26-092621-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001213900-26-063726", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Milan Begliarbekov", "who_key": "Begliarbekov Milan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026063726/0001213900-26-063726-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228528}, {"id": "0001213900-26-063727", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Pouya Dianat", "who_key": "Dianat Pouya", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026063727/0001213900-26-063727-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228528}, {"id": "0001213900-26-063729", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026063729/0001213900-26-063729-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228528}, {"id": "0001213900-26-043660", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Robert B. Fagenson", "who_key": "FAGENSON ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149993.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026043660/0001213900-26-043660-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293328}, {"id": "0001213900-26-043661", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Eric Mark Schwartz", "who_key": "Schwartz Eric Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149993.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026043661/0001213900-26-043661-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293328}, {"id": "0001213900-26-043662", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Javad Shabani", "who_key": "Shabani Javad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149993.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026043662/0001213900-26-043662-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293328}, {"id": "0001213900-26-043663", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Michael C. Turmelle", "who_key": "TURMELLE MICHAEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149993.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026043663/0001213900-26-043663-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293328}, {"id": "0001213900-26-043665", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Carl Scott Weimer", "who_key": "Weimer Carl Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149993.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026043665/0001213900-26-043665-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293328}, {"id": "13DG-0000102909-26-002112", "src": "13DG", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Quantum Computing Inc.", "who_key": "Quantum Computing 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": "Services-Prepackaged Software", "country": "United States", "headline": "Quantum Computing Inc. adjusts its stake in QUBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/0000102909-26-002112-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001213900-26-003567", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Milan Begliarbekov", "who_key": "Begliarbekov Milan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33891.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $34K of QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026003567/0001213900-26-003567-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431568}, {"id": "0001213900-25-088596", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Robert B. Fagenson", "who_key": "FAGENSON ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1556005.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member cashes out $1.6M of QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025088596/0001213900-25-088596-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595728}, {"id": "0001213900-25-088609", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025088609/0001213900-25-088609-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 600048}, {"id": "0001213900-25-085779", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Javad Shabani", "who_key": "Shabani Javad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 572653.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $573K of QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025085779/0001213900-25-085779-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605808}, {"id": "0001213900-25-085204", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14415000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $14.4M of QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025085204/0001213900-25-085204-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611568}, {"id": "0001213900-25-084570", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Pouya Dianat", "who_key": "Dianat Pouya", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266808.47250000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QUBT: $267K", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025084570/0001213900-25-084570-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625968}, {"id": "0001213900-25-064248", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Christopher Bruce Roberts", "who_key": "Roberts Christopher Bruce", "role": "CFO and General Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025064248/0001213900-25-064248-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690768}, {"id": "0001213900-25-061060", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "Interim CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105.08120000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025061060/0001213900-25-061060-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706608}, {"id": "0001213900-25-054931", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Christopher Boehmler", "who_key": "Boehmler Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 928800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $929K of QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025054931/0001213900-25-054931-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732528}, {"id": "0001213900-25-053571", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Christopher Boehmler", "who_key": "Boehmler Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4590282.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in QUBT \u2014 The CFO offloads $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025053571/0001213900-25-053571-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733968}, {"id": "0001213900-25-053554", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Michael C. Turmelle", "who_key": "TURMELLE MICHAEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2849981.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $2.8M off the table in QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025053554/0001213900-25-053554-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736848}, {"id": "0001213900-25-051706", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Pouya Dianat", "who_key": "Dianat Pouya", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37557.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025051706/0001213900-25-051706-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754128}, {"id": "0001213900-25-046137", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "Chief Quantum Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5850500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QUBT: $5.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025046137/0001213900-25-046137-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767088}, {"id": "0001213900-25-029093", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "William J. McGann", "who_key": "McGann William J", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025029093/0001213900-25-029093-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834768}, {"id": "0001013762-25-004251", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "Chief Quantum Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000101376225004251/0001013762-25-004251-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843408}, {"id": "0001013762-25-002360", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "Chief Quantum Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1696399.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QUBT: $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000101376225002360/0001013762-25-002360-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846288}, {"id": "0001213900-25-016151", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "William J. McGann", "who_key": "McGann William J", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025016151/0001213900-25-016151-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895248}, {"id": "0001213900-25-016154", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "Chief Quantum Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025016154/0001213900-25-016154-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895248}, {"id": "0001213900-25-016155", "src": "INSIDERS", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Javad Shabani", "who_key": "Shabani Javad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QUBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025016155/0001213900-25-016155-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895248}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-062378", "src": "13DG", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Yuping Huang", "who_key": "Huang Yuping", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Huang Yuping moves to a 10.33% activist stake in QUBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1935476/0001213900-26-062378-index.htm", "trade_date": "2026-05-28", "timestamp": "2023-04-03", "mins": 1885968}, {"id": "13DG-0000102909-26-002112", "src": "13DG", "ticker": "QUBT", "cik": "1758009", "company": "Quantum Computing Inc.", "company_raw": "Quantum Computing Inc.", "who": "Quantum Computing Inc.", "who_key": "Quantum Computing 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": "Services-Prepackaged Software", "country": "United States", "headline": "Quantum Computing Inc. adjusts its stake in QUBT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/0000102909-26-002112-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quantum Computing Inc. - Common Stock", "new_value": "Quantum Computing Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001758009", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001758009", "applied": 1, "detected_at": "2026-10-27T02:35:20.063110"}]}, "key_people": [{"who": "Yuping Huang", "who_key": "Huang Yuping", "role": "CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21961900.0, "net": -21961900.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14415000.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025085204/0001213900-25-085204-index.htm"}, {"action": "SELL", "amount": 5850500.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025046137/0001213900-25-046137-index.htm"}, {"action": "SELL", "amount": 1696399.9999999998, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000101376225002360/0001013762-25-002360-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000101905623000295/0001019056-23-000295-index.htm"}], "latest": {"action": "SELL", "amount": 14415000.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025085204/0001213900-25-085204-index.htm"}}, {"who": "Christopher Boehmler", "who_key": "Boehmler Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5519082.24, "net": -5519082.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 928800.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025054931/0001213900-25-054931-index.htm"}, {"action": "SELL", "amount": 4590282.24, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025053571/0001213900-25-053571-index.htm"}], "latest": {"action": "SELL", "amount": 928800.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025054931/0001213900-25-054931-index.htm"}}, {"who": "Michael C. Turmelle", "who_key": "TURMELLE MICHAEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2849981.48, "net": -2849981.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2849981.48, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025053554/0001213900-25-053554-index.htm"}], "latest": {"action": "SELL", "amount": 2849981.48, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025053554/0001213900-25-053554-index.htm"}}, {"who": "Robert B. Fagenson", "who_key": "FAGENSON ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1556005.0, "net": -1556005.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1556005.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025088596/0001213900-25-088596-index.htm"}], "latest": {"action": "SELL", "amount": 1556005.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025088596/0001213900-25-088596-index.htm"}}, {"who": "Javad Shabani", "who_key": "Shabani Javad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 572653.24, "net": -572653.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 572653.24, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025085779/0001213900-25-085779-index.htm"}], "latest": {"action": "SELL", "amount": 572653.24, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025085779/0001213900-25-085779-index.htm"}}, {"who": "Pouya Dianat", "who_key": "Dianat Pouya", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 266808.47250000003, "net": -266808.47250000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266808.47250000003, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025084570/0001213900-25-084570-index.htm"}], "latest": {"action": "SELL", "amount": 266808.47250000003, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390025084570/0001213900-25-084570-index.htm"}}, {"who": "Robert Liscouski", "who_key": "Liscouski Robert", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 53100.0, "net": -53100.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16500.0, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390023080919/0001213900-23-080919-index.htm"}, {"action": "SELL", "amount": 18300.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390023071182/0001213900-23-071182-index.htm"}, {"action": "SELL", "amount": 18300.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390023061509/0001213900-23-061509-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390023055625/0001213900-23-055625-index.htm"}], "latest": {"action": "SELL", "amount": 16500.0, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390023080919/0001213900-23-080919-index.htm"}}, {"who": "Milan Begliarbekov", "who_key": "Begliarbekov Milan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33891.0, "net": -33891.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33891.0, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026003567/0001213900-26-003567-index.htm"}], "latest": {"action": "SELL", "amount": 33891.0, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758009/000121390026003567/0001213900-26-003567-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001213900-26-093204", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092621", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087267", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055218", "price_sensitive": true}, {"form": "3", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-082942", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080443", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076492", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073258", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "CURRENT REPORT", "accession": "0001213900-26-070872", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063729", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063727", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001213900-26-063726", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-062378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001213900-26-058515", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054473", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054470", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050298", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-050296", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-04-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-049434", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-20", "title": "PROXY STATEMENT", "accession": "0001213900-26-045699", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-17", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-045225", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043665", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043663", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043662", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043661", "price_sensitive": false}], "performance": {"ticker": "QUBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.8, "volume": 145843.0}, {"date": "2021-07-28", "close": 9.12, "volume": 155390.0}, {"date": "2021-07-29", "close": 9.18, "volume": 278049.0}, {"date": "2021-07-30", "close": 9.34, "volume": 128996.0}, {"date": "2021-08-02", "close": 8.5, "volume": 234326.0}, {"date": "2021-08-03", "close": 8.09, "volume": 331288.0}, {"date": "2021-08-04", "close": 7.36, "volume": 554879.0}, {"date": "2021-08-05", "close": 7.43, "volume": 245515.0}, {"date": "2021-08-06", "close": 8.0, "volume": 149263.0}, {"date": "2021-08-09", "close": 8.14, "volume": 180473.0}, {"date": "2021-08-10", "close": 8.05, "volume": 171982.0}, {"date": "2021-08-11", "close": 7.9, "volume": 182562.0}, {"date": "2021-08-12", "close": 7.66, "volume": 257703.0}, {"date": "2021-08-13", "close": 7.62, "volume": 137689.0}, {"date": "2021-08-16", "close": 6.7, "volume": 412765.0}, {"date": "2021-08-17", "close": 6.32, "volume": 234225.0}, {"date": "2021-08-18", "close": 6.49, "volume": 197359.0}, {"date": "2021-08-19", "close": 6.42, "volume": 174149.0}, {"date": "2021-08-20", "close": 6.65, "volume": 133625.0}, {"date": "2021-08-23", "close": 7.44, "volume": 328048.0}, {"date": "2021-08-24", "close": 7.25, "volume": 197024.0}, {"date": "2021-08-25", "close": 7.01, "volume": 112075.0}, {"date": "2021-08-26", "close": 6.93, "volume": 144822.0}, {"date": "2021-08-27", "close": 7.16, "volume": 225883.0}, {"date": "2021-08-30", "close": 7.6, "volume": 557110.0}, {"date": "2021-08-31", "close": 7.56, "volume": 287251.0}, {"date": "2021-09-01", "close": 7.42, "volume": 179547.0}, {"date": "2021-09-02", "close": 6.91, "volume": 273230.0}, {"date": "2021-09-03", "close": 6.85, "volume": 124284.0}, {"date": "2021-09-07", "close": 6.86, "volume": 208847.0}, {"date": "2021-09-08", "close": 6.72, "volume": 317025.0}, {"date": "2021-09-09", "close": 6.85, "volume": 118266.0}, {"date": "2021-09-10", "close": 6.51, "volume": 170505.0}, {"date": "2021-09-13", "close": 6.05, "volume": 276215.0}, {"date": "2021-09-14", "close": 5.83, "volume": 242536.0}, {"date": "2021-09-15", "close": 6.17, "volume": 352144.0}, {"date": "2021-09-16", "close": 6.37, "volume": 303896.0}, {"date": "2021-09-17", "close": 5.79, "volume": 729743.0}, {"date": "2021-09-20", "close": 6.2, "volume": 384010.0}, {"date": "2021-09-21", "close": 6.23, "volume": 360190.0}, {"date": "2021-09-22", "close": 6.3, "volume": 272070.0}, {"date": "2021-09-23", "close": 6.6, "volume": 221301.0}, {"date": "2021-09-24", "close": 6.83, "volume": 257983.0}, {"date": "2021-09-27", "close": 7.03, "volume": 304444.0}, {"date": "2021-09-28", "close": 6.73, "volume": 173292.0}, {"date": "2021-09-29", "close": 6.46, "volume": 139963.0}, {"date": "2021-09-30", "close": 6.225, "volume": 175629.0}, {"date": "2021-10-01", "close": 6.18, "volume": 110265.0}, {"date": "2021-10-04", "close": 5.72, "volume": 190459.0}, {"date": "2021-10-05", "close": 6.09, "volume": 157608.0}, {"date": "2021-10-06", "close": 5.96, "volume": 78929.0}, {"date": "2021-10-07", "close": 5.87, "volume": 60274.0}, {"date": "2021-10-08", "close": 5.94, "volume": 85542.0}, {"date": "2021-10-11", "close": 5.64, "volume": 158008.0}, {"date": "2021-10-12", "close": 5.36, "volume": 348313.0}, {"date": "2021-10-13", "close": 5.87, "volume": 260964.0}, {"date": "2021-10-14", "close": 5.88, "volume": 106314.0}, {"date": "2021-10-15", "close": 5.74, "volume": 112684.0}, {"date": "2021-10-18", "close": 5.53, "volume": 133829.0}, {"date": "2021-10-19", "close": 5.43, "volume": 128702.0}, {"date": "2021-10-20", "close": 5.41, "volume": 164822.0}, {"date": "2021-10-21", "close": 5.18, "volume": 188738.0}, {"date": "2021-10-22", "close": 5.28, "volume": 153554.0}, {"date": "2021-10-25", "close": 5.36, "volume": 125133.0}, {"date": "2021-10-26", "close": 5.12, "volume": 245162.0}, {"date": "2021-10-27", "close": 5.31, "volume": 157286.0}, {"date": "2021-10-28", "close": 6.36, "volume": 1218821.0}, {"date": "2021-10-29", "close": 6.25, "volume": 736218.0}, {"date": "2021-11-01", "close": 5.91, "volume": 412887.0}, {"date": "2021-11-02", "close": 5.96, "volume": 247544.0}, {"date": "2021-11-03", "close": 6.07, "volume": 320734.0}, {"date": "2021-11-04", "close": 5.81, "volume": 197126.0}, {"date": "2021-11-05", "close": 5.91, "volume": 187761.0}, {"date": "2021-11-08", "close": 6.16, "volume": 451256.0}, {"date": "2021-11-09", "close": 7.52, "volume": 30336180.0}, {"date": "2021-11-10", "close": 7.13, "volume": 2053817.0}, {"date": "2021-11-11", "close": 6.57, "volume": 786006.0}, {"date": "2021-11-12", "close": 6.56, "volume": 709469.0}, {"date": "2021-11-15", "close": 6.37, "volume": 453784.0}, {"date": "2021-11-16", "close": 7.42, "volume": 3063938.0}, {"date": "2021-11-17", "close": 7.26, "volume": 3165460.0}, {"date": "2021-11-18", "close": 6.67, "volume": 2107979.0}, {"date": "2021-11-19", "close": 6.59, "volume": 548217.0}, {"date": "2021-11-22", "close": 5.87, "volume": 1338669.0}, {"date": "2021-11-23", "close": 5.45, "volume": 763975.0}, {"date": "2021-11-24", "close": 5.92, "volume": 541561.0}, {"date": "2021-11-26", "close": 5.79, "volume": 218699.0}, {"date": "2021-11-29", "close": 5.61, "volume": 258244.0}, {"date": "2021-11-30", "close": 5.3, "volume": 468253.0}, {"date": "2021-12-01", "close": 4.85, "volume": 638175.0}, {"date": "2021-12-02", "close": 5.14, "volume": 399148.0}, {"date": "2021-12-03", "close": 4.45, "volume": 588034.0}, {"date": "2021-12-06", "close": 4.86, "volume": 427681.0}, {"date": "2021-12-07", "close": 4.94, "volume": 354131.0}, {"date": "2021-12-08", "close": 5.34, "volume": 257289.0}, {"date": "2021-12-09", "close": 4.3, "volume": 1097369.0}, {"date": "2021-12-10", "close": 4.03, "volume": 831834.0}, {"date": "2021-12-13", "close": 3.65, "volume": 763310.0}, {"date": "2021-12-14", "close": 3.61, "volume": 532127.0}, {"date": "2021-12-15", "close": 3.7, "volume": 818755.0}, {"date": "2021-12-16", "close": 3.67, "volume": 355322.0}, {"date": "2021-12-17", "close": 3.66, "volume": 487012.0}, {"date": "2021-12-20", "close": 3.44, "volume": 266308.0}, {"date": "2021-12-21", "close": 3.7, "volume": 512639.0}, {"date": "2021-12-22", "close": 4.19, "volume": 538589.0}, {"date": "2021-12-23", "close": 3.83, "volume": 366783.0}, {"date": "2021-12-27", "close": 3.79, "volume": 376232.0}, {"date": "2021-12-28", "close": 3.49, "volume": 388079.0}, {"date": "2021-12-29", "close": 3.34, "volume": 371610.0}, {"date": "2021-12-30", "close": 3.6, "volume": 421074.0}, {"date": "2021-12-31", "close": 3.41, "volume": 402180.0}, {"date": "2022-01-03", "close": 3.69, "volume": 242982.0}, {"date": "2022-01-04", "close": 3.45, "volume": 399625.0}, {"date": "2022-01-05", "close": 3.22, "volume": 337875.0}, {"date": "2022-01-06", "close": 3.12, "volume": 417219.0}, {"date": "2022-01-07", "close": 3.0, "volume": 321425.0}, {"date": "2022-01-10", "close": 2.92, "volume": 267725.0}, {"date": "2022-01-11", "close": 3.22, "volume": 338482.0}, {"date": "2022-01-12", "close": 3.03, "volume": 283224.0}, {"date": "2022-01-13", "close": 2.95, "volume": 191012.0}, {"date": "2022-01-14", "close": 2.95, "volume": 182276.0}, {"date": "2022-01-18", "close": 2.71, "volume": 205741.0}, {"date": "2022-01-19", "close": 2.76, "volume": 318734.0}, {"date": "2022-01-20", "close": 2.72, "volume": 319158.0}, {"date": "2022-01-21", "close": 2.44, "volume": 350819.0}, {"date": "2022-01-24", "close": 2.4, "volume": 576803.0}, {"date": "2022-01-25", "close": 2.42, "volume": 173482.0}, {"date": "2022-01-26", "close": 2.39, "volume": 266572.0}, {"date": "2022-01-27", "close": 2.21, "volume": 148164.0}, {"date": "2022-01-28", "close": 2.41, "volume": 133871.0}, {"date": "2022-01-31", "close": 2.69, "volume": 235862.0}, {"date": "2022-02-01", "close": 2.81, "volume": 145044.0}, {"date": "2022-02-02", "close": 2.65, "volume": 151536.0}, {"date": "2022-02-03", "close": 2.48, "volume": 129232.0}, {"date": "2022-02-04", "close": 2.52, "volume": 88847.0}, {"date": "2022-02-07", "close": 2.64, "volume": 131313.0}, {"date": "2022-02-08", "close": 2.56, "volume": 81656.0}, {"date": "2022-02-09", "close": 2.84, "volume": 200929.0}, {"date": "2022-02-10", "close": 2.82, "volume": 205691.0}, {"date": "2022-02-11", "close": 2.665, "volume": 153139.0}, {"date": "2022-02-14", "close": 2.81, "volume": 87198.0}, {"date": "2022-02-15", "close": 2.73, "volume": 106171.0}, {"date": "2022-02-16", "close": 2.89, "volume": 95004.0}, {"date": "2022-02-17", "close": 2.71, "volume": 99338.0}, {"date": "2022-02-18", "close": 2.68, "volume": 104476.0}, {"date": "2022-02-22", "close": 2.59, "volume": 110274.0}, {"date": "2022-02-23", "close": 2.37, "volume": 111040.0}, {"date": "2022-02-24", "close": 2.74, "volume": 282783.0}, {"date": "2022-02-25", "close": 2.72, "volume": 112205.0}, {"date": "2022-02-28", "close": 2.74, "volume": 87995.0}, {"date": "2022-03-01", "close": 2.63, "volume": 94356.0}, {"date": "2022-03-02", "close": 2.59, "volume": 82099.0}, {"date": "2022-03-03", "close": 2.55, "volume": 60948.0}, {"date": "2022-03-04", "close": 2.37, "volume": 78840.0}, {"date": "2022-03-07", "close": 2.22, "volume": 116114.0}, {"date": "2022-03-08", "close": 2.17, "volume": 333932.0}, {"date": "2022-03-09", "close": 2.27, "volume": 115646.0}, {"date": "2022-03-10", "close": 2.31, "volume": 60447.0}, {"date": "2022-03-11", "close": 2.18, "volume": 91068.0}, {"date": "2022-03-14", "close": 1.97, "volume": 175105.0}, {"date": "2022-03-15", "close": 2.02, "volume": 78984.0}, {"date": "2022-03-16", "close": 2.29, "volume": 203489.0}, {"date": "2022-03-17", "close": 2.55, "volume": 187340.0}, {"date": "2022-03-18", "close": 2.59, "volume": 119453.0}, {"date": "2022-03-21", "close": 2.58, "volume": 88274.0}, {"date": "2022-03-22", "close": 2.68, "volume": 72115.0}, {"date": "2022-03-23", "close": 2.63, "volume": 70168.0}, {"date": "2022-03-24", "close": 2.98, "volume": 229279.0}, {"date": "2022-03-25", "close": 2.61, "volume": 171731.0}, {"date": "2022-03-28", "close": 2.56, "volume": 114811.0}, {"date": "2022-03-29", "close": 2.69, "volume": 168946.0}, {"date": "2022-03-30", "close": 2.62, "volume": 128257.0}, {"date": "2022-03-31", "close": 2.6, "volume": 51071.0}, {"date": "2022-04-01", "close": 2.71, "volume": 65736.0}, {"date": "2022-04-04", "close": 2.52, "volume": 159304.0}, {"date": "2022-04-05", "close": 2.46, "volume": 76647.0}, {"date": "2022-04-06", "close": 2.43, "volume": 111115.0}, {"date": "2022-04-07", "close": 2.26, "volume": 82847.0}, {"date": "2022-04-08", "close": 2.28, "volume": 49142.0}, {"date": "2022-04-11", "close": 2.27, "volume": 59532.0}, {"date": "2022-04-12", "close": 2.18, "volume": 113414.0}, {"date": "2022-04-13", "close": 2.21, "volume": 45810.0}, {"date": "2022-04-14", "close": 2.16, "volume": 67554.0}, {"date": "2022-04-18", "close": 2.04, "volume": 74500.0}, {"date": "2022-04-19", "close": 2.07, "volume": 42915.0}, {"date": "2022-04-20", "close": 2.04, "volume": 66252.0}, {"date": "2022-04-21", "close": 1.87, "volume": 238902.0}, {"date": "2022-04-22", "close": 1.78, "volume": 140018.0}, {"date": "2022-04-25", "close": 1.76, "volume": 95545.0}, {"date": "2022-04-26", "close": 1.63, "volume": 149435.0}, {"date": "2022-04-27", "close": 1.52, "volume": 147585.0}, {"date": "2022-04-28", "close": 1.56, "volume": 103936.0}, {"date": "2022-04-29", "close": 1.53, "volume": 54198.0}, {"date": "2022-05-02", "close": 1.52, "volume": 134432.0}, {"date": "2022-05-03", "close": 1.53, "volume": 48984.0}, {"date": "2022-05-04", "close": 1.54, "volume": 199558.0}, {"date": "2022-05-05", "close": 1.68, "volume": 228923.0}, {"date": "2022-05-06", "close": 1.78, "volume": 391141.0}, {"date": "2022-05-09", "close": 1.67, "volume": 157174.0}, {"date": "2022-05-10", "close": 1.53, "volume": 146733.0}, {"date": "2022-05-11", "close": 1.52, "volume": 81930.0}, {"date": "2022-05-12", "close": 1.54, "volume": 86693.0}, {"date": "2022-05-13", "close": 1.62, "volume": 86820.0}, {"date": "2022-05-16", "close": 1.52, "volume": 67059.0}, {"date": "2022-05-17", "close": 1.55, "volume": 89024.0}, {"date": "2022-05-18", "close": 1.48, "volume": 145150.0}, {"date": "2022-05-19", "close": 1.52, "volume": 89293.0}, {"date": "2022-05-20", "close": 1.5, "volume": 43210.0}, {"date": "2022-05-23", "close": 1.57, "volume": 65802.0}, {"date": "2022-05-24", "close": 1.97, "volume": 5139109.0}, {"date": "2022-05-25", "close": 2.25, "volume": 1101933.0}, {"date": "2022-05-26", "close": 2.1, "volume": 645534.0}, {"date": "2022-05-27", "close": 2.07, "volume": 181029.0}, {"date": "2022-05-31", "close": 2.27, "volume": 179197.0}, {"date": "2022-06-01", "close": 2.36, "volume": 174321.0}, {"date": "2022-06-02", "close": 2.34, "volume": 148060.0}, {"date": "2022-06-03", "close": 2.505, "volume": 192540.0}, {"date": "2022-06-06", "close": 2.9, "volume": 696123.0}, {"date": "2022-06-07", "close": 3.88, "volume": 1757758.0}, {"date": "2022-06-08", "close": 3.43, "volume": 1433716.0}, {"date": "2022-06-09", "close": 3.44, "volume": 391406.0}, {"date": "2022-06-10", "close": 3.095, "volume": 315037.0}, {"date": "2022-06-13", "close": 2.81, "volume": 252631.0}, {"date": "2022-06-14", "close": 2.75, "volume": 286279.0}, {"date": "2022-06-15", "close": 2.6, "volume": 308153.0}, {"date": "2022-06-16", "close": 2.27, "volume": 471841.0}, {"date": "2022-06-17", "close": 2.23, "volume": 204094.0}, {"date": "2022-06-21", "close": 2.24, "volume": 518683.0}, {"date": "2022-06-22", "close": 2.27, "volume": 110211.0}, {"date": "2022-06-23", "close": 2.56, "volume": 258524.0}, {"date": "2022-06-24", "close": 2.46, "volume": 526865.0}, {"date": "2022-06-27", "close": 2.22, "volume": 353073.0}, {"date": "2022-06-28", "close": 2.24, "volume": 92880.0}, {"date": "2022-06-29", "close": 2.49, "volume": 205145.0}, {"date": "2022-06-30", "close": 2.38, "volume": 187926.0}, {"date": "2022-07-01", "close": 2.34, "volume": 143976.0}, {"date": "2022-07-05", "close": 2.36, "volume": 211531.0}, {"date": "2022-07-06", "close": 2.5, "volume": 125133.0}, {"date": "2022-07-07", "close": 2.69, "volume": 223392.0}, {"date": "2022-07-08", "close": 2.73, "volume": 116204.0}, {"date": "2022-07-11", "close": 2.94, "volume": 274311.0}, {"date": "2022-07-12", "close": 2.7, "volume": 133561.0}, {"date": "2022-07-13", "close": 2.79, "volume": 121253.0}, {"date": "2022-07-14", "close": 2.59, "volume": 153135.0}, {"date": "2022-07-15", "close": 2.78, "volume": 96612.0}, {"date": "2022-07-18", "close": 2.79, "volume": 194498.0}, {"date": "2022-07-19", "close": 3.05, "volume": 221979.0}, {"date": "2022-07-20", "close": 3.13, "volume": 351146.0}, {"date": "2022-07-21", "close": 3.37, "volume": 261678.0}, {"date": "2022-07-22", "close": 3.04, "volume": 248252.0}, {"date": "2022-07-25", "close": 3.24, "volume": 204014.0}, {"date": "2022-07-26", "close": 2.91, "volume": 181699.0}, {"date": "2022-07-27", "close": 3.09, "volume": 142002.0}, {"date": "2022-07-28", "close": 3.15, "volume": 152358.0}, {"date": "2022-07-29", "close": 3.07, "volume": 111469.0}, {"date": "2022-08-01", "close": 3.29, "volume": 263216.0}, {"date": "2022-08-02", "close": 3.33, "volume": 356439.0}, {"date": "2022-08-03", "close": 3.41, "volume": 206705.0}, {"date": "2022-08-04", "close": 3.37, "volume": 102923.0}, {"date": "2022-08-05", "close": 3.63, "volume": 344400.0}, {"date": "2022-08-08", "close": 3.87, "volume": 386137.0}, {"date": "2022-08-09", "close": 3.8, "volume": 274604.0}, {"date": "2022-08-10", "close": 3.9, "volume": 295572.0}, {"date": "2022-08-11", "close": 4.16, "volume": 318769.0}, {"date": "2022-08-12", "close": 4.0, "volume": 459282.0}, {"date": "2022-08-15", "close": 4.04, "volume": 298706.0}, {"date": "2022-08-16", "close": 4.14, "volume": 319411.0}, {"date": "2022-08-17", "close": 3.75, "volume": 350959.0}, {"date": "2022-08-18", "close": 3.57, "volume": 166334.0}, {"date": "2022-08-19", "close": 3.25, "volume": 370990.0}, {"date": "2022-08-22", "close": 3.05, "volume": 266991.0}, {"date": "2022-08-23", "close": 3.17, "volume": 181372.0}, {"date": "2022-08-24", "close": 3.13, "volume": 164533.0}, {"date": "2022-08-25", "close": 3.38, "volume": 178177.0}, {"date": "2022-08-26", "close": 3.15, "volume": 203306.0}, {"date": "2022-08-29", "close": 2.91, "volume": 276517.0}, {"date": "2022-08-30", "close": 2.95, "volume": 190042.0}, {"date": "2022-08-31", "close": 2.96, "volume": 87333.0}, {"date": "2022-09-01", "close": 2.81, "volume": 200572.0}, {"date": "2022-09-02", "close": 2.96, "volume": 125703.0}, {"date": "2022-09-06", "close": 2.66, "volume": 205238.0}, {"date": "2022-09-07", "close": 2.74, "volume": 124750.0}, {"date": "2022-09-08", "close": 2.92, "volume": 204484.0}, {"date": "2022-09-09", "close": 2.96, "volume": 95566.0}, {"date": "2022-09-12", "close": 2.95, "volume": 127297.0}, {"date": "2022-09-13", "close": 2.78, "volume": 230140.0}, {"date": "2022-09-14", "close": 2.78, "volume": 110526.0}, {"date": "2022-09-15", "close": 2.85, "volume": 103455.0}, {"date": "2022-09-16", "close": 2.75, "volume": 169163.0}, {"date": "2022-09-19", "close": 2.55, "volume": 165260.0}, {"date": "2022-09-20", "close": 2.5, "volume": 165230.0}, {"date": "2022-09-21", "close": 2.43, "volume": 93232.0}, {"date": "2022-09-22", "close": 2.33, "volume": 193799.0}, {"date": "2022-09-23", "close": 2.27, "volume": 231270.0}, {"date": "2022-09-26", "close": 2.2, "volume": 117678.0}, {"date": "2022-09-27", "close": 2.33, "volume": 147334.0}, {"date": "2022-09-28", "close": 2.31, "volume": 132349.0}, {"date": "2022-09-29", "close": 2.37, "volume": 151017.0}, {"date": "2022-09-30", "close": 2.51, "volume": 171770.0}, {"date": "2022-10-03", "close": 2.46, "volume": 154403.0}, {"date": "2022-10-04", "close": 2.66, "volume": 144005.0}, {"date": "2022-10-05", "close": 2.42, "volume": 252129.0}, {"date": "2022-10-06", "close": 2.4, "volume": 101668.0}, {"date": "2022-10-07", "close": 2.31, "volume": 108652.0}, {"date": "2022-10-10", "close": 2.05, "volume": 164916.0}, {"date": "2022-10-11", "close": 2.07, "volume": 119749.0}, {"date": "2022-10-12", "close": 1.93, "volume": 150715.0}, {"date": "2022-10-13", "close": 2.11, "volume": 197188.0}, {"date": "2022-10-14", "close": 2.03, "volume": 100461.0}, {"date": "2022-10-17", "close": 2.14, "volume": 87299.0}, {"date": "2022-10-18", "close": 2.12, "volume": 256596.0}, {"date": "2022-10-19", "close": 2.0, "volume": 145190.0}, {"date": "2022-10-20", "close": 2.09, "volume": 100196.0}, {"date": "2022-10-21", "close": 2.06, "volume": 37105.0}, {"date": "2022-10-24", "close": 1.92, "volume": 228668.0}, {"date": "2022-10-25", "close": 2.18, "volume": 204296.0}, {"date": "2022-10-26", "close": 2.17, "volume": 159984.0}, {"date": "2022-10-27", "close": 2.28, "volume": 132632.0}, {"date": "2022-10-28", "close": 2.28, "volume": 110333.0}, {"date": "2022-10-31", "close": 2.23, "volume": 103119.0}, {"date": "2022-11-01", "close": 2.2, "volume": 53580.0}, {"date": "2022-11-02", "close": 2.04, "volume": 110496.0}, {"date": "2022-11-03", "close": 2.02, "volume": 122270.0}, {"date": "2022-11-04", "close": 2.09, "volume": 100993.0}, {"date": "2022-11-07", "close": 2.2, "volume": 270149.0}, {"date": "2022-11-08", "close": 2.18, "volume": 132551.0}, {"date": "2022-11-09", "close": 2.08, "volume": 85544.0}, {"date": "2022-11-10", "close": 2.08, "volume": 167970.0}, {"date": "2022-11-11", "close": 2.15, "volume": 175952.0}, {"date": "2022-11-14", "close": 2.16, "volume": 67986.0}, {"date": "2022-11-15", "close": 2.32, "volume": 113849.0}, {"date": "2022-11-16", "close": 2.09, "volume": 56532.0}, {"date": "2022-11-17", "close": 2.05, "volume": 84029.0}, {"date": "2022-11-18", "close": 2.1, "volume": 112120.0}, {"date": "2022-11-21", "close": 2.03, "volume": 96997.0}, {"date": "2022-11-22", "close": 2.12, "volume": 85829.0}, {"date": "2022-11-23", "close": 2.18, "volume": 60332.0}, {"date": "2022-11-25", "close": 2.19, "volume": 57300.0}, {"date": "2022-11-28", "close": 2.13, "volume": 104938.0}, {"date": "2022-11-29", "close": 2.22, "volume": 110368.0}, {"date": "2022-11-30", "close": 2.21, "volume": 115691.0}, {"date": "2022-12-01", "close": 2.1, "volume": 76879.0}, {"date": "2022-12-02", "close": 2.22, "volume": 93031.0}, {"date": "2022-12-05", "close": 2.1, "volume": 119112.0}, {"date": "2022-12-06", "close": 1.98, "volume": 234193.0}, {"date": "2022-12-07", "close": 2.05, "volume": 72473.0}, {"date": "2022-12-08", "close": 2.02, "volume": 104673.0}, {"date": "2022-12-09", "close": 2.03, "volume": 56765.0}, {"date": "2022-12-12", "close": 1.98, "volume": 156216.0}, {"date": "2022-12-13", "close": 1.85, "volume": 137379.0}, {"date": "2022-12-14", "close": 1.66, "volume": 281829.0}, {"date": "2022-12-15", "close": 1.66, "volume": 212877.0}, {"date": "2022-12-16", "close": 1.62, "volume": 132745.0}, {"date": "2022-12-19", "close": 1.61, "volume": 118285.0}, {"date": "2022-12-20", "close": 1.65, "volume": 100604.0}, {"date": "2022-12-21", "close": 1.66, "volume": 116589.0}, {"date": "2022-12-22", "close": 1.52, "volume": 114070.0}, {"date": "2022-12-23", "close": 1.56, "volume": 42608.0}, {"date": "2022-12-27", "close": 1.51, "volume": 76837.0}, {"date": "2022-12-28", "close": 1.46, "volume": 111864.0}, {"date": "2022-12-29", "close": 1.49, "volume": 76253.0}, {"date": "2022-12-30", "close": 1.51, "volume": 123572.0}, {"date": "2023-01-03", "close": 1.52, "volume": 108400.0}, {"date": "2023-01-04", "close": 1.55, "volume": 32083.0}, {"date": "2023-01-05", "close": 1.64, "volume": 64953.0}, {"date": "2023-01-06", "close": 1.63, "volume": 82225.0}, {"date": "2023-01-09", "close": 1.74, "volume": 75859.0}, {"date": "2023-01-10", "close": 1.73, "volume": 111367.0}, {"date": "2023-01-11", "close": 1.74, "volume": 57410.0}, {"date": "2023-01-12", "close": 1.705, "volume": 79682.0}, {"date": "2023-01-13", "close": 1.74, "volume": 137258.0}, {"date": "2023-01-17", "close": 1.73, "volume": 83128.0}, {"date": "2023-01-18", "close": 1.65, "volume": 84462.0}, {"date": "2023-01-19", "close": 1.71, "volume": 52739.0}, {"date": "2023-01-20", "close": 1.75, "volume": 98067.0}, {"date": "2023-01-23", "close": 1.93, "volume": 212711.0}, {"date": "2023-01-24", "close": 1.87, "volume": 139464.0}, {"date": "2023-01-25", "close": 1.9, "volume": 108216.0}, {"date": "2023-01-26", "close": 1.84, "volume": 82241.0}, {"date": "2023-01-27", "close": 1.8, "volume": 94808.0}, {"date": "2023-01-30", "close": 1.78, "volume": 91674.0}, {"date": "2023-01-31", "close": 1.76, "volume": 84555.0}, {"date": "2023-02-01", "close": 1.92, "volume": 334742.0}, {"date": "2023-02-02", "close": 2.02, "volume": 519148.0}, {"date": "2023-02-03", "close": 2.46, "volume": 1898177.0}, {"date": "2023-02-06", "close": 2.11, "volume": 8951582.0}, {"date": "2023-02-07", "close": 1.98, "volume": 1099778.0}, {"date": "2023-02-08", "close": 1.97, "volume": 25752470.0}, {"date": "2023-02-09", "close": 1.79, "volume": 2318154.0}, {"date": "2023-02-10", "close": 1.76, "volume": 863109.0}, {"date": "2023-02-13", "close": 1.635, "volume": 1125789.0}, {"date": "2023-02-14", "close": 1.71, "volume": 725536.0}, {"date": "2023-02-15", "close": 1.71, "volume": 1308979.0}, {"date": "2023-02-16", "close": 1.6, "volume": 527798.0}, {"date": "2023-02-17", "close": 1.56, "volume": 524213.0}, {"date": "2023-02-21", "close": 1.54, "volume": 423147.0}, {"date": "2023-02-22", "close": 1.53, "volume": 241188.0}, {"date": "2023-02-23", "close": 1.56, "volume": 365825.0}, {"date": "2023-02-24", "close": 1.5, "volume": 257893.0}, {"date": "2023-02-27", "close": 1.47, "volume": 347068.0}, {"date": "2023-02-28", "close": 1.44, "volume": 186826.0}, {"date": "2023-03-01", "close": 1.4, "volume": 261788.0}, {"date": "2023-03-02", "close": 1.35, "volume": 347321.0}, {"date": "2023-03-03", "close": 1.48, "volume": 273922.0}, {"date": "2023-03-06", "close": 1.42, "volume": 254328.0}, {"date": "2023-03-07", "close": 1.42, "volume": 182640.0}, {"date": "2023-03-08", "close": 1.5, "volume": 241595.0}, {"date": "2023-03-09", "close": 1.36, "volume": 309181.0}, {"date": "2023-03-10", "close": 1.29, "volume": 344515.0}, {"date": "2023-03-13", "close": 1.29, "volume": 158354.0}, {"date": "2023-03-14", "close": 1.31, "volume": 164197.0}, {"date": "2023-03-15", "close": 1.15, "volume": 417754.0}, {"date": "2023-03-16", "close": 1.28, "volume": 182501.0}, {"date": "2023-03-17", "close": 1.21, "volume": 141509.0}, {"date": "2023-03-20", "close": 1.23, "volume": 154678.0}, {"date": "2023-03-21", "close": 1.35, "volume": 211293.0}, {"date": "2023-03-22", "close": 1.28, "volume": 261195.0}, {"date": "2023-03-23", "close": 1.3, "volume": 121787.0}, {"date": "2023-03-24", "close": 1.27, "volume": 162868.0}, {"date": "2023-03-27", "close": 1.24, "volume": 187501.0}, {"date": "2023-03-28", "close": 1.2, "volume": 92962.0}, {"date": "2023-03-29", "close": 1.18, "volume": 217717.0}, {"date": "2023-03-30", "close": 1.22, "volume": 179554.0}, {"date": "2023-03-31", "close": 1.31, "volume": 630034.0}, {"date": "2023-04-03", "close": 1.48, "volume": 319231.0}, {"date": "2023-04-04", "close": 1.56, "volume": 488373.0}, {"date": "2023-04-05", "close": 1.38, "volume": 407541.0}, {"date": "2023-04-06", "close": 1.42, "volume": 109145.0}, {"date": "2023-04-10", "close": 1.37, "volume": 97498.0}, {"date": "2023-04-11", "close": 1.3, "volume": 111930.0}, {"date": "2023-04-12", "close": 1.27, "volume": 165057.0}, {"date": "2023-04-13", "close": 1.26, "volume": 291356.0}, {"date": "2023-04-14", "close": 1.27, "volume": 88834.0}, {"date": "2023-04-17", "close": 1.28, "volume": 92194.0}, {"date": "2023-04-18", "close": 1.35, "volume": 97686.0}, {"date": "2023-04-19", "close": 1.29, "volume": 93465.0}, {"date": "2023-04-20", "close": 1.28, "volume": 79907.0}, {"date": "2023-04-21", "close": 1.26, "volume": 64532.0}, {"date": "2023-04-24", "close": 1.2, "volume": 117284.0}, {"date": "2023-04-25", "close": 1.18, "volume": 97726.0}, {"date": "2023-04-26", "close": 1.18, "volume": 121753.0}, {"date": "2023-04-27", "close": 1.21, "volume": 197863.0}, {"date": "2023-04-28", "close": 1.15, "volume": 375924.0}, {"date": "2023-05-01", "close": 1.16, "volume": 113430.0}, {"date": "2023-05-02", "close": 1.12, "volume": 158154.0}, {"date": "2023-05-03", "close": 1.1, "volume": 100889.0}, {"date": "2023-05-04", "close": 1.07, "volume": 154579.0}, {"date": "2023-05-05", "close": 1.11, "volume": 129559.0}, {"date": "2023-05-08", "close": 1.28, "volume": 418890.0}, {"date": "2023-05-09", "close": 1.26, "volume": 146053.0}, {"date": "2023-05-10", "close": 1.27, "volume": 169163.0}, {"date": "2023-05-11", "close": 1.26, "volume": 81976.0}, {"date": "2023-05-12", "close": 1.26, "volume": 190577.0}, {"date": "2023-05-15", "close": 1.33, "volume": 195057.0}, {"date": "2023-05-16", "close": 1.42, "volume": 556389.0}, {"date": "2023-05-17", "close": 1.35, "volume": 332552.0}, {"date": "2023-05-18", "close": 1.35, "volume": 437779.0}, {"date": "2023-05-19", "close": 1.3, "volume": 222292.0}, {"date": "2023-05-22", "close": 1.29, "volume": 3380132.0}, {"date": "2023-05-23", "close": 1.16, "volume": 23174490.0}, {"date": "2023-05-24", "close": 1.23, "volume": 2873521.0}, {"date": "2023-05-25", "close": 1.18, "volume": 2134238.0}, {"date": "2023-05-26", "close": 1.2, "volume": 1897234.0}, {"date": "2023-05-30", "close": 1.23, "volume": 1643340.0}, {"date": "2023-05-31", "close": 1.17, "volume": 722908.0}, {"date": "2023-06-01", "close": 1.3, "volume": 1977732.0}, {"date": "2023-06-02", "close": 1.21, "volume": 1247175.0}, {"date": "2023-06-05", "close": 1.28, "volume": 1477677.0}, {"date": "2023-06-06", "close": 1.46, "volume": 3084816.0}, {"date": "2023-06-07", "close": 1.38, "volume": 2295506.0}, {"date": "2023-06-08", "close": 1.58, "volume": 2538131.0}, {"date": "2023-06-09", "close": 1.52, "volume": 1848375.0}, {"date": "2023-06-12", "close": 1.61, "volume": 1289755.0}, {"date": "2023-06-13", "close": 1.77, "volume": 2464092.0}, {"date": "2023-06-14", "close": 1.61, "volume": 2004890.0}, {"date": "2023-06-15", "close": 1.7, "volume": 1994567.0}, {"date": "2023-06-16", "close": 1.7, "volume": 1569039.0}, {"date": "2023-06-20", "close": 1.55, "volume": 1153328.0}, {"date": "2023-06-21", "close": 1.405, "volume": 1000467.0}, {"date": "2023-06-22", "close": 1.34, "volume": 740184.0}, {"date": "2023-06-23", "close": 1.32, "volume": 752937.0}, {"date": "2023-06-26", "close": 1.32, "volume": 1178033.0}, {"date": "2023-06-27", "close": 1.28, "volume": 1355453.0}, {"date": "2023-06-28", "close": 1.28, "volume": 2759752.0}, {"date": "2023-06-29", "close": 1.19, "volume": 3517603.0}, {"date": "2023-06-30", "close": 1.18, "volume": 1561741.0}, {"date": "2023-07-03", "close": 1.3, "volume": 1364551.0}, {"date": "2023-07-05", "close": 1.31, "volume": 1568562.0}, {"date": "2023-07-06", "close": 1.27, "volume": 1105278.0}, {"date": "2023-07-07", "close": 1.26, "volume": 1304684.0}, {"date": "2023-07-10", "close": 1.23, "volume": 1108198.0}, {"date": "2023-07-11", "close": 1.27, "volume": 1276284.0}, {"date": "2023-07-12", "close": 1.25, "volume": 967254.0}, {"date": "2023-07-13", "close": 1.4, "volume": 4988980.0}, {"date": "2023-07-14", "close": 1.27, "volume": 2328844.0}, {"date": "2023-07-17", "close": 1.35, "volume": 2147852.0}, {"date": "2023-07-18", "close": 1.39, "volume": 2387690.0}, {"date": "2023-07-19", "close": 1.34, "volume": 2060832.0}, {"date": "2023-07-20", "close": 1.3, "volume": 1244879.0}, {"date": "2023-07-21", "close": 1.29, "volume": 1195824.0}, {"date": "2023-07-24", "close": 1.29, "volume": 989914.0}, {"date": "2023-07-25", "close": 1.25, "volume": 1380199.0}, {"date": "2023-07-26", "close": 1.24, "volume": 1653632.0}, {"date": "2023-07-27", "close": 1.16, "volume": 1729249.0}, {"date": "2023-07-28", "close": 1.24, "volume": 1847473.0}, {"date": "2023-07-31", "close": 1.42, "volume": 4822007.0}, {"date": "2023-08-01", "close": 1.56, "volume": 21526640.0}, {"date": "2023-08-02", "close": 1.35, "volume": 4748807.0}, {"date": "2023-08-03", "close": 1.31, "volume": 3122296.0}, {"date": "2023-08-04", "close": 1.24, "volume": 2527204.0}, {"date": "2023-08-07", "close": 1.18, "volume": 2928929.0}, {"date": "2023-08-08", "close": 1.18, "volume": 1670974.0}, {"date": "2023-08-09", "close": 1.1, "volume": 2373759.0}, {"date": "2023-08-10", "close": 1.13, "volume": 1394851.0}, {"date": "2023-08-11", "close": 1.2, "volume": 3184337.0}, {"date": "2023-08-14", "close": 1.2, "volume": 2249181.0}, {"date": "2023-08-15", "close": 1.11, "volume": 1810928.0}, {"date": "2023-08-16", "close": 1.11, "volume": 1442186.0}, {"date": "2023-08-17", "close": 1.09, "volume": 1165223.0}, {"date": "2023-08-18", "close": 1.16, "volume": 1259017.0}, {"date": "2023-08-21", "close": 1.19, "volume": 1174448.0}, {"date": "2023-08-22", "close": 1.19, "volume": 895415.0}, {"date": "2023-08-23", "close": 1.24, "volume": 2031507.0}, {"date": "2023-08-24", "close": 1.2, "volume": 1245664.0}, {"date": "2023-08-25", "close": 1.23, "volume": 844523.0}, {"date": "2023-08-28", "close": 1.27, "volume": 1246122.0}, {"date": "2023-08-29", "close": 1.23, "volume": 1090800.0}, {"date": "2023-08-30", "close": 1.24, "volume": 773018.0}, {"date": "2023-08-31", "close": 1.18, "volume": 1130267.0}, {"date": "2023-09-01", "close": 1.19, "volume": 585015.0}, {"date": "2023-09-05", "close": 1.24, "volume": 1771857.0}, {"date": "2023-09-06", "close": 1.28, "volume": 1296974.0}, {"date": "2023-09-07", "close": 1.27, "volume": 928472.0}, {"date": "2023-09-08", "close": 1.24, "volume": 908593.0}, {"date": "2023-09-11", "close": 1.32, "volume": 1588244.0}, {"date": "2023-09-12", "close": 1.28, "volume": 1058011.0}, {"date": "2023-09-13", "close": 1.28, "volume": 689785.0}, {"date": "2023-09-14", "close": 1.28, "volume": 732936.0}, {"date": "2023-09-15", "close": 1.22, "volume": 1087554.0}, {"date": "2023-09-18", "close": 1.14, "volume": 1266769.0}, {"date": "2023-09-19", "close": 1.15, "volume": 875652.0}, {"date": "2023-09-20", "close": 1.13, "volume": 546950.0}, {"date": "2023-09-21", "close": 1.13, "volume": 546073.0}, {"date": "2023-09-22", "close": 1.1, "volume": 479724.0}, {"date": "2023-09-25", "close": 1.08, "volume": 502084.0}, {"date": "2023-09-26", "close": 1.07, "volume": 280571.0}, {"date": "2023-09-27", "close": 1.11, "volume": 481795.0}, {"date": "2023-09-28", "close": 1.09, "volume": 775858.0}, {"date": "2023-09-29", "close": 1.08, "volume": 284627.0}, {"date": "2023-10-02", "close": 1.06, "volume": 275211.0}, {"date": "2023-10-03", "close": 1.04, "volume": 810830.0}, {"date": "2023-10-04", "close": 0.9697, "volume": 887942.0}, {"date": "2023-10-05", "close": 0.8646, "volume": 1073610.0}, {"date": "2023-10-06", "close": 0.93, "volume": 725313.0}, {"date": "2023-10-09", "close": 0.891, "volume": 370293.0}, {"date": "2023-10-10", "close": 0.9744, "volume": 762492.0}, {"date": "2023-10-11", "close": 0.97, "volume": 1211755.0}, {"date": "2023-10-12", "close": 0.9573, "volume": 546019.0}, {"date": "2023-10-13", "close": 0.94, "volume": 363691.0}, {"date": "2023-10-16", "close": 0.942, "volume": 300034.0}, {"date": "2023-10-17", "close": 0.97, "volume": 390149.0}, {"date": "2023-10-18", "close": 0.93, "volume": 366027.0}, {"date": "2023-10-19", "close": 0.8892, "volume": 661374.0}, {"date": "2023-10-20", "close": 0.8596, "volume": 336085.0}, {"date": "2023-10-23", "close": 0.863, "volume": 253939.0}, {"date": "2023-10-24", "close": 0.894, "volume": 315188.0}, {"date": "2023-10-25", "close": 0.8345, "volume": 355953.0}, {"date": "2023-10-26", "close": 0.7401, "volume": 1021845.0}, {"date": "2023-10-27", "close": 0.6705, "volume": 707136.0}, {"date": "2023-10-30", "close": 0.6651, "volume": 561331.0}, {"date": "2023-10-31", "close": 0.7266, "volume": 553013.0}, {"date": "2023-11-01", "close": 0.743, "volume": 424839.0}, {"date": "2023-11-02", "close": 0.7891, "volume": 461725.0}, {"date": "2023-11-03", "close": 0.8329, "volume": 384581.0}, {"date": "2023-11-06", "close": 0.81, "volume": 197088.0}, {"date": "2023-11-07", "close": 0.8257, "volume": 171240.0}, {"date": "2023-11-08", "close": 0.8151, "volume": 215314.0}, {"date": "2023-11-09", "close": 0.749, "volume": 363718.0}, {"date": "2023-11-10", "close": 0.71, "volume": 522240.0}, {"date": "2023-11-13", "close": 0.7716, "volume": 376468.0}, {"date": "2023-11-14", "close": 0.7737, "volume": 576761.0}, {"date": "2023-11-15", "close": 0.7875, "volume": 608865.0}, {"date": "2023-11-16", "close": 0.74, "volume": 363604.0}, {"date": "2023-11-17", "close": 0.738, "volume": 333536.0}, {"date": "2023-11-20", "close": 0.75, "volume": 348854.0}, {"date": "2023-11-21", "close": 0.7411, "volume": 396007.0}, {"date": "2023-11-22", "close": 0.772, "volume": 263199.0}, {"date": "2023-11-24", "close": 0.88, "volume": 322444.0}, {"date": "2023-11-27", "close": 0.912, "volume": 823744.0}, {"date": "2023-11-28", "close": 0.91, "volume": 316885.0}, {"date": "2023-11-29", "close": 0.92, "volume": 500127.0}, {"date": "2023-11-30", "close": 0.891, "volume": 310918.0}, {"date": "2023-12-01", "close": 0.9285, "volume": 449795.0}, {"date": "2023-12-04", "close": 0.9435, "volume": 593407.0}, {"date": "2023-12-05", "close": 0.9001, "volume": 434890.0}, {"date": "2023-12-06", "close": 0.8153, "volume": 1400512.0}, {"date": "2023-12-07", "close": 0.7953, "volume": 1716829.0}, {"date": "2023-12-08", "close": 0.85, "volume": 465555.0}, {"date": "2023-12-11", "close": 0.8497, "volume": 610443.0}, {"date": "2023-12-12", "close": 0.814, "volume": 460337.0}, {"date": "2023-12-13", "close": 0.807, "volume": 610041.0}, {"date": "2023-12-14", "close": 0.8234, "volume": 586694.0}, {"date": "2023-12-15", "close": 0.85, "volume": 977998.0}, {"date": "2023-12-18", "close": 0.8729, "volume": 1168438.0}, {"date": "2023-12-19", "close": 0.9208, "volume": 952364.0}, {"date": "2023-12-20", "close": 0.91, "volume": 1393086.0}, {"date": "2023-12-21", "close": 0.8842, "volume": 597527.0}, {"date": "2023-12-22", "close": 0.9, "volume": 595586.0}, {"date": "2023-12-26", "close": 0.978, "volume": 1132243.0}, {"date": "2023-12-27", "close": 0.95, "volume": 459307.0}, {"date": "2023-12-28", "close": 0.97, "volume": 599056.0}, {"date": "2023-12-29", "close": 0.9131, "volume": 850294.0}, {"date": "2024-01-02", "close": 0.8945, "volume": 553184.0}, {"date": "2024-01-03", "close": 0.864, "volume": 522003.0}, {"date": "2024-01-04", "close": 0.8477, "volume": 572433.0}, {"date": "2024-01-05", "close": 0.818, "volume": 401322.0}, {"date": "2024-01-08", "close": 0.8798, "volume": 651279.0}, {"date": "2024-01-09", "close": 0.856, "volume": 620218.0}, {"date": "2024-01-10", "close": 0.8357, "volume": 561419.0}, {"date": "2024-01-11", "close": 0.7957, "volume": 657741.0}, {"date": "2024-01-12", "close": 0.795, "volume": 557307.0}, {"date": "2024-01-16", "close": 0.7649, "volume": 590985.0}, {"date": "2024-01-17", "close": 0.8047, "volume": 749697.0}, {"date": "2024-01-18", "close": 0.83, "volume": 671632.0}, {"date": "2024-01-19", "close": 0.83, "volume": 789802.0}, {"date": "2024-01-22", "close": 0.902, "volume": 1893794.0}, {"date": "2024-01-23", "close": 0.9252, "volume": 955113.0}, {"date": "2024-01-24", "close": 0.929, "volume": 722653.0}, {"date": "2024-01-25", "close": 0.89, "volume": 736071.0}, {"date": "2024-01-26", "close": 0.8856, "volume": 603320.0}, {"date": "2024-01-29", "close": 0.907, "volume": 467411.0}, {"date": "2024-01-30", "close": 0.87, "volume": 523626.0}, {"date": "2024-01-31", "close": 0.8111, "volume": 843121.0}, {"date": "2024-02-01", "close": 0.7582, "volume": 944513.0}, {"date": "2024-02-02", "close": 0.79, "volume": 651650.0}, {"date": "2024-02-05", "close": 0.7616, "volume": 816443.0}, {"date": "2024-02-06", "close": 0.7314, "volume": 1102084.0}, {"date": "2024-02-07", "close": 0.736, "volume": 477175.0}, {"date": "2024-02-08", "close": 0.7349, "volume": 537171.0}, {"date": "2024-02-09", "close": 0.7494, "volume": 674584.0}, {"date": "2024-02-12", "close": 0.8418, "volume": 3299994.0}, {"date": "2024-02-13", "close": 0.783, "volume": 1074912.0}, {"date": "2024-02-14", "close": 0.86, "volume": 3851348.0}, {"date": "2024-02-15", "close": 0.869, "volume": 1587346.0}, {"date": "2024-02-16", "close": 0.9, "volume": 2882797.0}, {"date": "2024-02-20", "close": 0.8692, "volume": 3214936.0}, {"date": "2024-02-21", "close": 0.785, "volume": 2137362.0}, {"date": "2024-02-22", "close": 0.8, "volume": 1300767.0}, {"date": "2024-02-23", "close": 0.7991, "volume": 2258022.0}, {"date": "2024-02-26", "close": 0.8694, "volume": 2299493.0}, {"date": "2024-02-27", "close": 0.84, "volume": 1929758.0}, {"date": "2024-02-28", "close": 0.8433, "volume": 2302736.0}, {"date": "2024-02-29", "close": 0.8305, "volume": 1780976.0}, {"date": "2024-03-01", "close": 0.8524, "volume": 1425872.0}, {"date": "2024-03-04", "close": 0.834, "volume": 1637838.0}, {"date": "2024-03-05", "close": 0.8295, "volume": 1308786.0}, {"date": "2024-03-06", "close": 0.8409, "volume": 1430675.0}, {"date": "2024-03-07", "close": 0.8849, "volume": 2320076.0}, {"date": "2024-03-08", "close": 0.8704, "volume": 2554967.0}, {"date": "2024-03-11", "close": 0.95, "volume": 3346687.0}, {"date": "2024-03-12", "close": 1.22, "volume": 5531896.0}, {"date": "2024-03-13", "close": 1.16, "volume": 4788614.0}, {"date": "2024-03-14", "close": 1.14, "volume": 1458395.0}, {"date": "2024-03-15", "close": 1.11, "volume": 1973466.0}, {"date": "2024-03-18", "close": 1.24, "volume": 4454728.0}, {"date": "2024-03-19", "close": 1.15, "volume": 1914285.0}, {"date": "2024-03-20", "close": 1.24, "volume": 1639451.0}, {"date": "2024-03-21", "close": 1.15, "volume": 2279089.0}, {"date": "2024-03-22", "close": 1.07, "volume": 1729844.0}, {"date": "2024-03-25", "close": 1.12, "volume": 1907699.0}, {"date": "2024-03-26", "close": 1.11, "volume": 2266573.0}, {"date": "2024-03-27", "close": 1.02, "volume": 2419051.0}, {"date": "2024-03-28", "close": 0.9901, "volume": 1775659.0}, {"date": "2024-04-01", "close": 1.0, "volume": 1360506.0}, {"date": "2024-04-02", "close": 0.9875, "volume": 1175547.0}, {"date": "2024-04-03", "close": 0.9773, "volume": 1373523.0}, {"date": "2024-04-04", "close": 0.97, "volume": 1369464.0}, {"date": "2024-04-05", "close": 0.9524, "volume": 1005663.0}, {"date": "2024-04-08", "close": 0.9014, "volume": 1809843.0}, {"date": "2024-04-09", "close": 0.9, "volume": 1344415.0}, {"date": "2024-04-10", "close": 0.877, "volume": 942915.0}, {"date": "2024-04-11", "close": 0.881, "volume": 873104.0}, {"date": "2024-04-12", "close": 0.8112, "volume": 1399877.0}, {"date": "2024-04-15", "close": 0.754, "volume": 1910831.0}, {"date": "2024-04-16", "close": 0.7823, "volume": 1381624.0}, {"date": "2024-04-17", "close": 0.796, "volume": 651393.0}, {"date": "2024-04-18", "close": 0.77, "volume": 633958.0}, {"date": "2024-04-19", "close": 0.7178, "volume": 1002704.0}, {"date": "2024-04-22", "close": 0.7023, "volume": 1617407.0}, {"date": "2024-04-23", "close": 0.757, "volume": 1459304.0}, {"date": "2024-04-24", "close": 0.752, "volume": 836698.0}, {"date": "2024-04-25", "close": 0.754, "volume": 554132.0}, {"date": "2024-04-26", "close": 0.7524, "volume": 741525.0}, {"date": "2024-04-29", "close": 0.7992, "volume": 950408.0}, {"date": "2024-04-30", "close": 0.7675, "volume": 921064.0}, {"date": "2024-05-01", "close": 0.7554, "volume": 585100.0}, {"date": "2024-05-02", "close": 0.77, "volume": 577603.0}, {"date": "2024-05-03", "close": 0.7678, "volume": 735264.0}, {"date": "2024-05-06", "close": 0.7813, "volume": 1157045.0}, {"date": "2024-05-07", "close": 0.7851, "volume": 367320.0}, {"date": "2024-05-08", "close": 0.76, "volume": 562440.0}, {"date": "2024-05-09", "close": 0.7599, "volume": 389780.0}, {"date": "2024-05-10", "close": 0.7476, "volume": 893020.0}, {"date": "2024-05-13", "close": 0.7551, "volume": 1125824.0}, {"date": "2024-05-14", "close": 0.786, "volume": 614770.0}, {"date": "2024-05-15", "close": 0.798, "volume": 776252.0}, {"date": "2024-05-16", "close": 0.838, "volume": 1409394.0}, {"date": "2024-05-17", "close": 0.7926, "volume": 1436803.0}, {"date": "2024-05-20", "close": 0.7519, "volume": 1087649.0}, {"date": "2024-05-21", "close": 0.7365, "volume": 928428.0}, {"date": "2024-05-22", "close": 0.7368, "volume": 501324.0}, {"date": "2024-05-23", "close": 0.7158, "volume": 1154029.0}, {"date": "2024-05-24", "close": 0.72, "volume": 727770.0}, {"date": "2024-05-28", "close": 0.7172, "volume": 587671.0}, {"date": "2024-05-29", "close": 0.7279, "volume": 688120.0}, {"date": "2024-05-30", "close": 0.72, "volume": 411166.0}, {"date": "2024-05-31", "close": 0.7236, "volume": 649877.0}, {"date": "2024-06-03", "close": 0.7013, "volume": 800668.0}, {"date": "2024-06-04", "close": 0.6964, "volume": 718183.0}, {"date": "2024-06-05", "close": 0.6945, "volume": 526534.0}, {"date": "2024-06-06", "close": 0.685, "volume": 554328.0}, {"date": "2024-06-07", "close": 0.64, "volume": 1256609.0}, {"date": "2024-06-10", "close": 0.63, "volume": 1166525.0}, {"date": "2024-06-11", "close": 0.68, "volume": 618095.0}, {"date": "2024-06-12", "close": 0.6445, "volume": 804145.0}, {"date": "2024-06-13", "close": 0.665, "volume": 736901.0}, {"date": "2024-06-14", "close": 0.6422, "volume": 715250.0}, {"date": "2024-06-17", "close": 0.6307, "volume": 1188927.0}, {"date": "2024-06-18", "close": 0.61, "volume": 514922.0}, {"date": "2024-06-20", "close": 0.6, "volume": 831474.0}, {"date": "2024-06-21", "close": 0.575, "volume": 1350638.0}, {"date": "2024-06-24", "close": 0.605, "volume": 906738.0}, {"date": "2024-06-25", "close": 0.63, "volume": 745797.0}, {"date": "2024-06-26", "close": 0.6365, "volume": 248391.0}, {"date": "2024-06-27", "close": 0.6326, "volume": 382599.0}, {"date": "2024-06-28", "close": 0.5024, "volume": 2138278.0}, {"date": "2024-07-01", "close": 0.4205, "volume": 2702878.0}, {"date": "2024-07-02", "close": 0.4639, "volume": 3214714.0}, {"date": "2024-07-03", "close": 0.5048, "volume": 1130289.0}, {"date": "2024-07-05", "close": 0.6062, "volume": 2938377.0}, {"date": "2024-07-08", "close": 0.5636, "volume": 1144906.0}, {"date": "2024-07-09", "close": 0.5734, "volume": 732708.0}, {"date": "2024-07-10", "close": 0.5705, "volume": 902012.0}, {"date": "2024-07-11", "close": 0.6227, "volume": 1057674.0}, {"date": "2024-07-12", "close": 0.6466, "volume": 498529.0}, {"date": "2024-07-15", "close": 0.6989, "volume": 1124416.0}, {"date": "2024-07-16", "close": 0.71, "volume": 2762744.0}, {"date": "2024-07-17", "close": 0.6566, "volume": 723974.0}, {"date": "2024-07-18", "close": 0.638, "volume": 710747.0}, {"date": "2024-07-19", "close": 0.669, "volume": 801003.0}, {"date": "2024-07-22", "close": 0.66, "volume": 361738.0}, {"date": "2024-07-23", "close": 0.7, "volume": 763513.0}, {"date": "2024-07-24", "close": 0.6552, "volume": 752443.0}, {"date": "2024-07-25", "close": 0.6782, "volume": 480314.0}, {"date": "2024-07-26", "close": 0.7364, "volume": 1564220.0}, {"date": "2024-07-29", "close": 0.7135, "volume": 869131.0}, {"date": "2024-07-30", "close": 0.663, "volume": 738383.0}, {"date": "2024-07-31", "close": 0.682, "volume": 355284.0}, {"date": "2024-08-01", "close": 0.6399, "volume": 590090.0}, {"date": "2024-08-02", "close": 0.5981, "volume": 634915.0}, {"date": "2024-08-05", "close": 0.6175, "volume": 808319.0}, {"date": "2024-08-06", "close": 0.6441, "volume": 496758.0}, {"date": "2024-08-07", "close": 0.6261, "volume": 440717.0}, {"date": "2024-08-08", "close": 0.603, "volume": 485245.0}, {"date": "2024-08-09", "close": 0.5893, "volume": 270799.0}, {"date": "2024-08-12", "close": 0.581, "volume": 441590.0}, {"date": "2024-08-13", "close": 0.6151, "volume": 693470.0}, {"date": "2024-08-14", "close": 0.5904, "volume": 336881.0}, {"date": "2024-08-15", "close": 0.6, "volume": 322549.0}, {"date": "2024-08-16", "close": 0.6272, "volume": 395709.0}, {"date": "2024-08-19", "close": 0.615, "volume": 327487.0}, {"date": "2024-08-20", "close": 0.6143, "volume": 291656.0}, {"date": "2024-08-21", "close": 0.68, "volume": 788240.0}, {"date": "2024-08-22", "close": 0.6909, "volume": 560333.0}, {"date": "2024-08-23", "close": 0.6899, "volume": 404714.0}, {"date": "2024-08-26", "close": 0.701, "volume": 502642.0}, {"date": "2024-08-27", "close": 0.6599, "volume": 423420.0}, {"date": "2024-08-28", "close": 0.609, "volume": 429069.0}, {"date": "2024-08-29", "close": 0.658, "volume": 285793.0}, {"date": "2024-08-30", "close": 0.6467, "volume": 161075.0}, {"date": "2024-09-03", "close": 0.6291, "volume": 316452.0}, {"date": "2024-09-04", "close": 0.637, "volume": 288161.0}, {"date": "2024-09-05", "close": 0.6185, "volume": 201079.0}, {"date": "2024-09-06", "close": 0.5925, "volume": 466650.0}, {"date": "2024-09-09", "close": 0.59, "volume": 505439.0}, {"date": "2024-09-10", "close": 0.5972, "volume": 177059.0}, {"date": "2024-09-11", "close": 0.655, "volume": 366279.0}, {"date": "2024-09-12", "close": 0.71, "volume": 1109417.0}, {"date": "2024-09-13", "close": 0.6989, "volume": 317933.0}, {"date": "2024-09-16", "close": 0.6942, "volume": 308768.0}, {"date": "2024-09-17", "close": 0.6951, "volume": 379061.0}, {"date": "2024-09-18", "close": 0.6663, "volume": 413586.0}, {"date": "2024-09-19", "close": 0.7156, "volume": 740970.0}, {"date": "2024-09-20", "close": 0.6969, "volume": 936127.0}, {"date": "2024-09-23", "close": 0.6806, "volume": 312714.0}, {"date": "2024-09-24", "close": 0.673, "volume": 292628.0}, {"date": "2024-09-25", "close": 0.6595, "volume": 350095.0}, {"date": "2024-09-26", "close": 0.6653, "volume": 230500.0}, {"date": "2024-09-27", "close": 0.6674, "volume": 615884.0}, {"date": "2024-09-30", "close": 0.6529, "volume": 408589.0}, {"date": "2024-10-01", "close": 0.644, "volume": 284040.0}, {"date": "2024-10-02", "close": 0.6601, "volume": 256786.0}, {"date": "2024-10-03", "close": 0.6665, "volume": 242978.0}, {"date": "2024-10-04", "close": 0.6994, "volume": 343144.0}, {"date": "2024-10-07", "close": 0.7198, "volume": 651761.0}, {"date": "2024-10-08", "close": 0.7202, "volume": 602172.0}, {"date": "2024-10-09", "close": 0.6861, "volume": 335089.0}, {"date": "2024-10-10", "close": 0.6598, "volume": 344865.0}, {"date": "2024-10-11", "close": 0.6916, "volume": 279107.0}, {"date": "2024-10-14", "close": 0.725, "volume": 589628.0}, {"date": "2024-10-15", "close": 0.7118, "volume": 458406.0}, {"date": "2024-10-16", "close": 0.76, "volume": 928483.0}, {"date": "2024-10-17", "close": 0.87, "volume": 3315516.0}, {"date": "2024-10-18", "close": 0.92, "volume": 4090068.0}, {"date": "2024-10-21", "close": 1.14, "volume": 6879856.0}, {"date": "2024-10-22", "close": 1.13, "volume": 3123207.0}, {"date": "2024-10-23", "close": 1.04, "volume": 3386887.0}, {"date": "2024-10-24", "close": 1.1, "volume": 1908167.0}, {"date": "2024-10-25", "close": 1.09, "volume": 2240286.0}, {"date": "2024-10-28", "close": 1.28, "volume": 5174285.0}, {"date": "2024-10-29", "close": 1.22, "volume": 9963760.0}, {"date": "2024-10-30", "close": 1.25, "volume": 5707033.0}, {"date": "2024-10-31", "close": 1.12, "volume": 4102858.0}, {"date": "2024-11-01", "close": 1.13, "volume": 1904936.0}, {"date": "2024-11-04", "close": 1.05, "volume": 2369466.0}, {"date": "2024-11-05", "close": 1.16, "volume": 1924926.0}, {"date": "2024-11-06", "close": 1.08, "volume": 3207482.0}, {"date": "2024-11-07", "close": 1.35, "volume": 7957045.0}, {"date": "2024-11-08", "close": 1.43, "volume": 6860711.0}, {"date": "2024-11-11", "close": 1.41, "volume": 4210624.0}, {"date": "2024-11-12", "close": 1.38, "volume": 2628685.0}, {"date": "2024-11-13", "close": 2.66, "volume": 102171900.0}, {"date": "2024-11-14", "close": 4.4, "volume": 232619400.0}, {"date": "2024-11-15", "close": 3.1, "volume": 53358060.0}, {"date": "2024-11-18", "close": 2.39, "volume": 25322630.0}, {"date": "2024-11-19", "close": 2.54, "volume": 25364170.0}, {"date": "2024-11-20", "close": 3.68, "volume": 106063100.0}, {"date": "2024-11-21", "close": 4.76, "volume": 134168600.0}, {"date": "2024-11-22", "close": 6.1, "volume": 98807330.0}, {"date": "2024-11-25", "close": 7.7, "volume": 134901800.0}, {"date": "2024-11-26", "close": 6.65, "volume": 45862310.0}, {"date": "2024-11-27", "close": 6.75, "volume": 48035170.0}, {"date": "2024-11-29", "close": 7.06, "volume": 24711430.0}, {"date": "2024-12-02", "close": 6.11, "volume": 21941250.0}, {"date": "2024-12-03", "close": 6.17, "volume": 22151940.0}, {"date": "2024-12-04", "close": 7.01, "volume": 19617720.0}, {"date": "2024-12-05", "close": 7.26, "volume": 23210710.0}, {"date": "2024-12-06", "close": 7.93, "volume": 33811570.0}, {"date": "2024-12-09", "close": 7.47, "volume": 21018780.0}, {"date": "2024-12-10", "close": 7.62, "volume": 25261810.0}, {"date": "2024-12-11", "close": 6.4, "volume": 34069460.0}, {"date": "2024-12-12", "close": 6.36, "volume": 17273300.0}, {"date": "2024-12-13", "close": 6.705, "volume": 19023150.0}, {"date": "2024-12-16", "close": 11.08, "volume": 114580000.0}, {"date": "2024-12-17", "close": 16.79, "volume": 193979900.0}, {"date": "2024-12-18", "close": 25.68, "volume": 231028400.0}, {"date": "2024-12-19", "close": 15.14, "volume": 122452800.0}, {"date": "2024-12-20", "close": 17.62, "volume": 128598800.0}, {"date": "2024-12-23", "close": 18.19, "volume": 57540070.0}, {"date": "2024-12-24", "close": 17.095, "volume": 26601420.0}, {"date": "2024-12-26", "close": 19.24, "volume": 41154880.0}, {"date": "2024-12-27", "close": 18.35, "volume": 46438330.0}, {"date": "2024-12-30", "close": 18.54, "volume": 21619870.0}, {"date": "2024-12-31", "close": 16.55, "volume": 17976500.0}, {"date": "2025-01-02", "close": 18.755, "volume": 24714910.0}, {"date": "2025-01-03", "close": 17.5, "volume": 22526350.0}, {"date": "2025-01-06", "close": 18.09, "volume": 43227010.0}, {"date": "2025-01-07", "close": 17.49, "volume": 35612490.0}, {"date": "2025-01-08", "close": 9.91, "volume": 75349210.0}, {"date": "2025-01-10", "close": 8.98, "volume": 30082980.0}, {"date": "2025-01-13", "close": 6.52, "volume": 36703360.0}, {"date": "2025-01-14", "close": 7.43, "volume": 43059190.0}, {"date": "2025-01-15", "close": 11.55, "volume": 113754400.0}, {"date": "2025-01-16", "close": 10.88, "volume": 106907600.0}, {"date": "2025-01-17", "close": 9.83, "volume": 41524330.0}, {"date": "2025-01-21", "close": 11.49, "volume": 44210300.0}, {"date": "2025-01-22", "close": 11.1, "volume": 33087000.0}, {"date": "2025-01-23", "close": 11.12, "volume": 19573120.0}, {"date": "2025-01-24", "close": 10.93, "volume": 35265930.0}, {"date": "2025-01-27", "close": 9.94, "volume": 16824900.0}, {"date": "2025-01-28", "close": 10.2, "volume": 13401920.0}, {"date": "2025-01-29", "close": 10.13, "volume": 11234530.0}, {"date": "2025-01-30", "close": 10.0, "volume": 10592080.0}, {"date": "2025-01-31", "close": 10.38, "volume": 23196850.0}, {"date": "2025-02-03", "close": 9.95, "volume": 13245580.0}, {"date": "2025-02-04", "close": 9.85, "volume": 26581910.0}, {"date": "2025-02-05", "close": 9.87, "volume": 15526670.0}, {"date": "2025-02-06", "close": 9.57, "volume": 14486120.0}, {"date": "2025-02-07", "close": 9.28, "volume": 17805300.0}, {"date": "2025-02-10", "close": 8.71, "volume": 14819560.0}, {"date": "2025-02-11", "close": 7.87, "volume": 13224000.0}, {"date": "2025-02-12", "close": 8.26, "volume": 13265980.0}, {"date": "2025-02-13", "close": 8.28, "volume": 12831900.0}, {"date": "2025-02-14", "close": 7.95, "volume": 12536760.0}, {"date": "2025-02-18", "close": 7.38, "volume": 12535550.0}, {"date": "2025-02-19", "close": 7.96, "volume": 24737380.0}, {"date": "2025-02-20", "close": 8.09, "volume": 21476230.0}, {"date": "2025-02-21", "close": 7.49, "volume": 16057320.0}, {"date": "2025-02-24", "close": 6.86, "volume": 9753492.0}, {"date": "2025-02-25", "close": 6.49, "volume": 9425388.0}, {"date": "2025-02-26", "close": 6.85, "volume": 7701672.0}, {"date": "2025-02-27", "close": 6.185, "volume": 7353708.0}, {"date": "2025-02-28", "close": 6.065, "volume": 9607686.0}, {"date": "2025-03-03", "close": 5.43, "volume": 9486909.0}, {"date": "2025-03-04", "close": 5.26, "volume": 11407490.0}, {"date": "2025-03-05", "close": 5.28, "volume": 9617532.0}, {"date": "2025-03-06", "close": 4.87, "volume": 9666929.0}, {"date": "2025-03-07", "close": 5.03, "volume": 7910639.0}, {"date": "2025-03-10", "close": 4.52, "volume": 7763675.0}, {"date": "2025-03-11", "close": 4.73, "volume": 6650026.0}, {"date": "2025-03-12", "close": 5.42, "volume": 14063700.0}, {"date": "2025-03-13", "close": 5.49, "volume": 16455460.0}, {"date": "2025-03-14", "close": 7.09, "volume": 43895650.0}, {"date": "2025-03-17", "close": 8.02, "volume": 79383490.0}, {"date": "2025-03-18", "close": 8.63, "volume": 87234540.0}, {"date": "2025-03-19", "close": 8.37, "volume": 39250390.0}, {"date": "2025-03-20", "close": 7.39, "volume": 35758090.0}, {"date": "2025-03-21", "close": 7.39, "volume": 28250030.0}, {"date": "2025-03-24", "close": 8.75, "volume": 23793540.0}, {"date": "2025-03-25", "close": 8.48, "volume": 18595750.0}, {"date": "2025-03-26", "close": 8.01, "volume": 15721490.0}, {"date": "2025-03-27", "close": 7.94, "volume": 10672430.0}, {"date": "2025-03-28", "close": 8.45, "volume": 19074520.0}, {"date": "2025-03-31", "close": 8.0, "volume": 24269510.0}, {"date": "2025-04-01", "close": 7.76, "volume": 18944730.0}, {"date": "2025-04-02", "close": 7.85, "volume": 13619620.0}, {"date": "2025-04-03", "close": 7.57, "volume": 9912399.0}, {"date": "2025-04-04", "close": 6.51, "volume": 12537650.0}, {"date": "2025-04-07", "close": 6.77, "volume": 11685420.0}, {"date": "2025-04-08", "close": 6.21, "volume": 11888840.0}, {"date": "2025-04-09", "close": 6.85, "volume": 16352870.0}, {"date": "2025-04-10", "close": 6.85, "volume": 9722716.0}, {"date": "2025-04-11", "close": 6.84, "volume": 7407206.0}, {"date": "2025-04-14", "close": 6.99, "volume": 11801120.0}, {"date": "2025-04-15", "close": 6.83, "volume": 5957121.0}, {"date": "2025-04-16", "close": 6.41, "volume": 5861814.0}, {"date": "2025-04-17", "close": 6.41, "volume": 4240374.0}, {"date": "2025-04-21", "close": 5.87, "volume": 5384014.0}, {"date": "2025-04-22", "close": 5.94, "volume": 4673168.0}, {"date": "2025-04-23", "close": 6.37, "volume": 10750300.0}, {"date": "2025-04-24", "close": 6.94, "volume": 10972480.0}, {"date": "2025-04-25", "close": 7.13, "volume": 13210400.0}, {"date": "2025-04-28", "close": 7.13, "volume": 8260102.0}, {"date": "2025-04-29", "close": 6.91, "volume": 6847640.0}, {"date": "2025-04-30", "close": 6.74, "volume": 5471010.0}, {"date": "2025-05-01", "close": 7.02, "volume": 5983598.0}, {"date": "2025-05-02", "close": 8.01, "volume": 13825870.0}, {"date": "2025-05-05", "close": 7.33, "volume": 7979807.0}, {"date": "2025-05-06", "close": 7.08, "volume": 6660370.0}, {"date": "2025-05-07", "close": 7.08, "volume": 4051702.0}, {"date": "2025-05-08", "close": 8.44, "volume": 25447060.0}, {"date": "2025-05-09", "close": 8.59, "volume": 16679820.0}, {"date": "2025-05-12", "close": 9.1, "volume": 19198680.0}, {"date": "2025-05-13", "close": 8.79, "volume": 11187760.0}, {"date": "2025-05-14", "close": 8.93, "volume": 24445350.0}, {"date": "2025-05-15", "close": 9.24, "volume": 23345190.0}, {"date": "2025-05-16", "close": 12.87, "volume": 92117480.0}, {"date": "2025-05-19", "close": 11.83, "volume": 39003770.0}, {"date": "2025-05-20", "close": 11.51, "volume": 46686050.0}, {"date": "2025-05-21", "close": 10.54, "volume": 29309600.0}, {"date": "2025-05-22", "close": 12.07, "volume": 45716540.0}, {"date": "2025-05-23", "close": 13.31, "volume": 88710870.0}, {"date": "2025-05-27", "close": 13.0, "volume": 38494690.0}, {"date": "2025-05-28", "close": 12.79, "volume": 22811700.0}, {"date": "2025-05-29", "close": 12.43, "volume": 39896610.0}, {"date": "2025-05-30", "close": 11.325, "volume": 25676830.0}, {"date": "2025-06-02", "close": 11.8, "volume": 12213760.0}, {"date": "2025-06-03", "close": 12.4, "volume": 16460710.0}, {"date": "2025-06-04", "close": 12.83, "volume": 13006430.0}, {"date": "2025-06-05", "close": 11.83, "volume": 14163460.0}, {"date": "2025-06-06", "close": 13.7, "volume": 35529020.0}, {"date": "2025-06-09", "close": 14.34, "volume": 35618620.0}, {"date": "2025-06-10", "close": 15.13, "volume": 66532990.0}, {"date": "2025-06-11", "close": 18.97, "volume": 131799400.0}, {"date": "2025-06-12", "close": 17.51, "volume": 60176960.0}, {"date": "2025-06-13", "close": 16.68, "volume": 21509270.0}, {"date": "2025-06-16", "close": 21.22, "volume": 65558660.0}, {"date": "2025-06-17", "close": 19.79, "volume": 47230270.0}, {"date": "2025-06-18", "close": 19.09, "volume": 44208730.0}, {"date": "2025-06-20", "close": 18.88, "volume": 32394090.0}, {"date": "2025-06-23", "close": 17.5, "volume": 41031560.0}, {"date": "2025-06-24", "close": 17.525, "volume": 20054610.0}, {"date": "2025-06-25", "close": 16.74, "volume": 19505670.0}, {"date": "2025-06-26", "close": 16.79, "volume": 13731490.0}, {"date": "2025-06-27", "close": 17.29, "volume": 45462850.0}, {"date": "2025-06-30", "close": 19.17, "volume": 32043190.0}, {"date": "2025-07-01", "close": 18.64, "volume": 20220670.0}, {"date": "2025-07-02", "close": 20.65, "volume": 39487430.0}, {"date": "2025-07-03", "close": 21.13, "volume": 18594240.0}, {"date": "2025-07-07", "close": 19.88, "volume": 21767620.0}, {"date": "2025-07-08", "close": 19.35, "volume": 15733920.0}, {"date": "2025-07-09", "close": 19.14, "volume": 13573230.0}, {"date": "2025-07-10", "close": 19.18, "volume": 10102190.0}, {"date": "2025-07-11", "close": 17.43, "volume": 16887050.0}, {"date": "2025-07-14", "close": 18.94, "volume": 16917730.0}, {"date": "2025-07-15", "close": 17.67, "volume": 33574360.0}, {"date": "2025-07-16", "close": 18.4, "volume": 21321870.0}, {"date": "2025-07-17", "close": 19.77, "volume": 25705700.0}, {"date": "2025-07-18", "close": 19.51, "volume": 22077770.0}, {"date": "2025-07-21", "close": 17.85, "volume": 24281680.0}, {"date": "2025-07-22", "close": 16.81, "volume": 20057530.0}, {"date": "2025-07-23", "close": 17.47, "volume": 15793930.0}, {"date": "2025-07-24", "close": 16.95, "volume": 13171960.0}, {"date": "2025-07-25", "close": 16.71, "volume": 10241010.0}, {"date": "2025-07-28", "close": 16.15, "volume": 12698820.0}, {"date": "2025-07-29", "close": 15.37, "volume": 13095990.0}, {"date": "2025-07-30", "close": 14.73, "volume": 12237470.0}, {"date": "2025-07-31", "close": 14.84, "volume": 14920100.0}, {"date": "2025-08-01", "close": 14.8, "volume": 12313420.0}, {"date": "2025-08-04", "close": 15.6, "volume": 12423320.0}, {"date": "2025-08-05", "close": 16.89, "volume": 32154080.0}, {"date": "2025-08-06", "close": 16.17, "volume": 12693400.0}, {"date": "2025-08-07", "close": 15.76, "volume": 12055720.0}, {"date": "2025-08-08", "close": 16.13, "volume": 12655630.0}, {"date": "2025-08-11", "close": 16.46, "volume": 14002800.0}, {"date": "2025-08-12", "close": 16.6, "volume": 15063190.0}, {"date": "2025-08-13", "close": 16.01, "volume": 23012600.0}, {"date": "2025-08-14", "close": 15.38, "volume": 20320580.0}, {"date": "2025-08-15", "close": 15.32, "volume": 15982940.0}, {"date": "2025-08-18", "close": 15.895, "volume": 16871090.0}, {"date": "2025-08-19", "close": 14.86, "volume": 12138180.0}, {"date": "2025-08-20", "close": 14.62, "volume": 13602280.0}, {"date": "2025-08-21", "close": 14.69, "volume": 9110240.0}, {"date": "2025-08-22", "close": 15.83, "volume": 18144790.0}, {"date": "2025-08-25", "close": 15.21, "volume": 12581070.0}, {"date": "2025-08-26", "close": 15.23, "volume": 13995600.0}, {"date": "2025-08-27", "close": 14.81, "volume": 12380930.0}, {"date": "2025-08-28", "close": 16.1, "volume": 24575290.0}, {"date": "2025-08-29", "close": 15.78, "volume": 14528120.0}, {"date": "2025-09-02", "close": 15.05, "volume": 15814430.0}, {"date": "2025-09-03", "close": 14.55, "volume": 15887430.0}, {"date": "2025-09-04", "close": 14.76, "volume": 14041730.0}, {"date": "2025-09-05", "close": 15.11, "volume": 13657890.0}, {"date": "2025-09-08", "close": 15.24, "volume": 12545390.0}, {"date": "2025-09-09", "close": 16.195, "volume": 17597240.0}, {"date": "2025-09-10", "close": 15.41, "volume": 19483500.0}, {"date": "2025-09-11", "close": 15.89, "volume": 14810380.0}, {"date": "2025-09-12", "close": 17.01, "volume": 28709980.0}, {"date": "2025-09-15", "close": 16.835, "volume": 19579740.0}, {"date": "2025-09-16", "close": 16.87, "volume": 29370310.0}, {"date": "2025-09-17", "close": 17.71, "volume": 35448090.0}, {"date": "2025-09-18", "close": 18.35, "volume": 42934200.0}, {"date": "2025-09-19", "close": 23.27, "volume": 98556690.0}, {"date": "2025-09-22", "close": 20.21, "volume": 80679920.0}, {"date": "2025-09-23", "close": 21.405, "volume": 50557950.0}, {"date": "2025-09-24", "close": 21.41, "volume": 41305340.0}, {"date": "2025-09-25", "close": 20.58, "volume": 46061100.0}, {"date": "2025-09-26", "close": 20.145, "volume": 54799880.0}, {"date": "2025-09-29", "close": 18.85, "volume": 32791760.0}, {"date": "2025-09-30", "close": 18.41, "volume": 20906550.0}, {"date": "2025-10-01", "close": 18.97, "volume": 20376990.0}, {"date": "2025-10-02", "close": 19.98, "volume": 46510580.0}, {"date": "2025-10-03", "close": 24.62, "volume": 118439600.0}, {"date": "2025-10-06", "close": 22.16, "volume": 102065500.0}, {"date": "2025-10-07", "close": 22.01, "volume": 69257530.0}, {"date": "2025-10-08", "close": 20.82, "volume": 52578760.0}, {"date": "2025-10-09", "close": 21.32, "volume": 43675360.0}, {"date": "2025-10-10", "close": 19.015, "volume": 52504010.0}, {"date": "2025-10-13", "close": 21.46, "volume": 44066280.0}, {"date": "2025-10-14", "close": 21.78, "volume": 54128370.0}, {"date": "2025-10-15", "close": 21.23, "volume": 53212870.0}, {"date": "2025-10-16", "close": 18.74, "volume": 49847960.0}, {"date": "2025-10-17", "close": 18.33, "volume": 40676210.0}, {"date": "2025-10-20", "close": 17.28, "volume": 39172310.0}, {"date": "2025-10-21", "close": 16.0, "volume": 46061350.0}, {"date": "2025-10-22", "close": 14.87, "volume": 51281540.0}, {"date": "2025-10-23", "close": 15.94, "volume": 55753810.0}, {"date": "2025-10-24", "close": 15.53, "volume": 37701050.0}, {"date": "2025-10-27", "close": 15.72, "volume": 45408020.0}, {"date": "2025-10-28", "close": 14.91, "volume": 42666720.0}, {"date": "2025-10-29", "close": 15.52, "volume": 37045790.0}, {"date": "2025-10-30", "close": 14.97, "volume": 23022590.0}, {"date": "2025-10-31", "close": 16.71, "volume": 44842100.0}, {"date": "2025-11-03", "close": 15.38, "volume": 32164390.0}, {"date": "2025-11-04", "close": 13.71, "volume": 25081610.0}, {"date": "2025-11-05", "close": 14.19, "volume": 19868630.0}, {"date": "2025-11-06", "close": 13.15, "volume": 21239530.0}, {"date": "2025-11-07", "close": 12.86, "volume": 27666150.0}, {"date": "2025-11-10", "close": 12.7, "volume": 21553140.0}, {"date": "2025-11-11", "close": 11.94, "volume": 28988000.0}, {"date": "2025-11-12", "close": 11.14, "volume": 24994300.0}, {"date": "2025-11-13", "close": 10.03, "volume": 28157410.0}, {"date": "2025-11-14", "close": 10.6, "volume": 38176890.0}, {"date": "2025-11-17", "close": 11.5, "volume": 71376330.0}, {"date": "2025-11-18", "close": 12.34, "volume": 64754860.0}, {"date": "2025-11-19", "close": 11.56, "volume": 32207800.0}, {"date": "2025-11-20", "close": 10.27, "volume": 34810290.0}, {"date": "2025-11-21", "close": 10.2, "volume": 25076500.0}, {"date": "2025-11-24", "close": 11.49, "volume": 22870620.0}, {"date": "2025-11-25", "close": 11.6, "volume": 19876670.0}, {"date": "2025-11-26", "close": 11.46, "volume": 15082740.0}, {"date": "2025-11-28", "close": 11.7, "volume": 9250884.0}, {"date": "2025-12-01", "close": 10.95, "volume": 14039130.0}, {"date": "2025-12-02", "close": 11.0, "volume": 13447870.0}, {"date": "2025-12-03", "close": 12.07, "volume": 20218900.0}, {"date": "2025-12-04", "close": 13.58, "volume": 29093470.0}, {"date": "2025-12-05", "close": 12.84, "volume": 20717620.0}, {"date": "2025-12-08", "close": 13.01, "volume": 17190750.0}, {"date": "2025-12-09", "close": 13.21, "volume": 15125850.0}, {"date": "2025-12-10", "close": 12.56, "volume": 21770220.0}, {"date": "2025-12-11", "close": 12.83, "volume": 13536370.0}, {"date": "2025-12-12", "close": 12.05, "volume": 18187110.0}, {"date": "2025-12-15", "close": 10.91, "volume": 18681980.0}, {"date": "2025-12-16", "close": 11.27, "volume": 14927600.0}, {"date": "2025-12-17", "close": 10.22, "volume": 19257890.0}, {"date": "2025-12-18", "close": 10.34, "volume": 14396290.0}, {"date": "2025-12-19", "close": 10.89, "volume": 26851150.0}, {"date": "2025-12-22", "close": 12.29, "volume": 28652610.0}, {"date": "2025-12-23", "close": 11.73, "volume": 16241010.0}, {"date": "2025-12-24", "close": 11.42, "volume": 7837916.0}, {"date": "2025-12-26", "close": 10.66, "volume": 13626320.0}, {"date": "2025-12-29", "close": 10.57, "volume": 13448850.0}, {"date": "2025-12-30", "close": 10.4, "volume": 11335840.0}, {"date": "2025-12-31", "close": 10.26, "volume": 14009540.0}, {"date": "2026-01-02", "close": 11.01, "volume": 16622710.0}, {"date": "2026-01-05", "close": 11.96, "volume": 22731910.0}, {"date": "2026-01-06", "close": 12.14, "volume": 20714580.0}, {"date": "2026-01-07", "close": 11.65, "volume": 13737790.0}, {"date": "2026-01-08", "close": 11.94, "volume": 14874320.0}, {"date": "2026-01-09", "close": 11.72, "volume": 17449600.0}, {"date": "2026-01-12", "close": 12.11, "volume": 14867920.0}, {"date": "2026-01-13", "close": 11.69, "volume": 14818230.0}, {"date": "2026-01-14", "close": 12.51, "volume": 18108440.0}, {"date": "2026-01-15", "close": 12.18, "volume": 23407200.0}, {"date": "2026-01-16", "close": 12.7, "volume": 21206360.0}, {"date": "2026-01-20", "close": 11.93, "volume": 21124850.0}, {"date": "2026-01-21", "close": 11.64, "volume": 28319360.0}, {"date": "2026-01-22", "close": 12.0, "volume": 18341720.0}, {"date": "2026-01-23", "close": 11.46, "volume": 17534230.0}, {"date": "2026-01-26", "close": 10.84, "volume": 14361620.0}, {"date": "2026-01-27", "close": 11.31, "volume": 10870360.0}, {"date": "2026-01-28", "close": 11.13, "volume": 11770250.0}, {"date": "2026-01-29", "close": 10.18, "volume": 17309930.0}, {"date": "2026-01-30", "close": 9.27, "volume": 20020700.0}, {"date": "2026-02-02", "close": 9.34, "volume": 11543180.0}, {"date": "2026-02-03", "close": 9.65, "volume": 15298460.0}, {"date": "2026-02-04", "close": 9.13, "volume": 14704470.0}, {"date": "2026-02-05", "close": 7.81, "volume": 19144090.0}, {"date": "2026-02-06", "close": 9.43, "volume": 20859990.0}, {"date": "2026-02-09", "close": 9.44, "volume": 12785700.0}, {"date": "2026-02-10", "close": 8.96, "volume": 10698840.0}, {"date": "2026-02-11", "close": 8.54, "volume": 13578610.0}, {"date": "2026-02-12", "close": 8.19, "volume": 12288000.0}, {"date": "2026-02-13", "close": 8.47, "volume": 11249190.0}, {"date": "2026-02-17", "close": 8.05, "volume": 10516770.0}, {"date": "2026-02-18", "close": 8.21, "volume": 8777735.0}, {"date": "2026-02-19", "close": 8.22, "volume": 7318322.0}, {"date": "2026-02-20", "close": 7.9, "volume": 9106764.0}, {"date": "2026-02-23", "close": 7.88, "volume": 8357889.0}, {"date": "2026-02-24", "close": 8.11, "volume": 8739732.0}, {"date": "2026-02-25", "close": 8.68, "volume": 14679230.0}, {"date": "2026-02-26", "close": 9.04, "volume": 17557810.0}, {"date": "2026-02-27", "close": 8.41, "volume": 12096490.0}, {"date": "2026-03-02", "close": 8.59, "volume": 12165170.0}, {"date": "2026-03-03", "close": 7.73, "volume": 14785230.0}, {"date": "2026-03-04", "close": 8.15, "volume": 13361750.0}, {"date": "2026-03-05", "close": 7.72, "volume": 13945730.0}, {"date": "2026-03-06", "close": 7.6, "volume": 12238060.0}, {"date": "2026-03-09", "close": 7.63, "volume": 12019250.0}, {"date": "2026-03-10", "close": 7.6, "volume": 11794200.0}, {"date": "2026-03-11", "close": 7.62, "volume": 9294395.0}, {"date": "2026-03-12", "close": 7.435, "volume": 11177950.0}, {"date": "2026-03-13", "close": 7.3, "volume": 9137068.0}, {"date": "2026-03-16", "close": 7.37, "volume": 10194130.0}, {"date": "2026-03-17", "close": 7.54, "volume": 8121046.0}, {"date": "2026-03-18", "close": 7.25, "volume": 8536771.0}, {"date": "2026-03-19", "close": 7.19, "volume": 9823637.0}, {"date": "2026-03-20", "close": 6.96, "volume": 9311141.0}, {"date": "2026-03-23", "close": 7.34, "volume": 12101790.0}, {"date": "2026-03-24", "close": 7.45, "volume": 8544534.0}, {"date": "2026-03-25", "close": 7.32, "volume": 8600776.0}, {"date": "2026-03-26", "close": 7.12, "volume": 6903380.0}, {"date": "2026-03-27", "close": 6.66, "volume": 9791189.0}, {"date": "2026-03-30", "close": 6.31, "volume": 8288567.0}, {"date": "2026-03-31", "close": 6.85, "volume": 13443310.0}, {"date": "2026-04-01", "close": 6.64, "volume": 8064565.0}, {"date": "2026-04-02", "close": 6.87, "volume": 7255472.0}, {"date": "2026-04-06", "close": 6.86, "volume": 6271964.0}, {"date": "2026-04-07", "close": 6.77, "volume": 8096201.0}, {"date": "2026-04-08", "close": 6.93, "volume": 8430985.0}, {"date": "2026-04-09", "close": 6.78, "volume": 5419776.0}, {"date": "2026-04-10", "close": 7.06, "volume": 7924174.0}, {"date": "2026-04-13", "close": 7.27, "volume": 7159592.0}, {"date": "2026-04-14", "close": 8.11, "volume": 23177430.0}, {"date": "2026-04-15", "close": 9.4, "volume": 43699490.0}, {"date": "2026-04-16", "close": 9.44, "volume": 33663290.0}, {"date": "2026-04-17", "close": 9.57, "volume": 22053550.0}, {"date": "2026-04-20", "close": 9.83, "volume": 19699290.0}, {"date": "2026-04-21", "close": 9.41, "volume": 18006630.0}, {"date": "2026-04-22", "close": 9.86, "volume": 16293620.0}, {"date": "2026-04-23", "close": 9.05, "volume": 18933580.0}, {"date": "2026-04-24", "close": 8.94, "volume": 13060030.0}, {"date": "2026-04-27", "close": 9.1, "volume": 7438709.0}, {"date": "2026-04-28", "close": 8.57, "volume": 8744651.0}, {"date": "2026-04-29", "close": 8.28, "volume": 11370450.0}, {"date": "2026-04-30", "close": 9.02, "volume": 11042700.0}, {"date": "2026-05-01", "close": 9.21, "volume": 10240110.0}, {"date": "2026-05-04", "close": 9.5, "volume": 13368400.0}, {"date": "2026-05-05", "close": 9.56, "volume": 9078900.0}, {"date": "2026-05-06", "close": 10.46, "volume": 19566540.0}, {"date": "2026-05-07", "close": 9.63, "volume": 13437650.0}, {"date": "2026-05-08", "close": 9.6, "volume": 12800960.0}, {"date": "2026-05-11", "close": 10.18, "volume": 31560920.0}, {"date": "2026-05-12", "close": 11.78, "volume": 141078800.0}, {"date": "2026-05-13", "close": 11.03, "volume": 36152640.0}, {"date": "2026-05-14", "close": 11.73, "volume": 36851450.0}, {"date": "2026-05-15", "close": 10.505, "volume": 21801200.0}, {"date": "2026-05-18", "close": 9.715, "volume": 18177660.0}, {"date": "2026-05-19", "close": 9.22, "volume": 11586650.0}, {"date": "2026-05-20", "close": 9.56, "volume": 13615900.0}, {"date": "2026-05-21", "close": 11.41, "volume": 57198070.0}, {"date": "2026-05-22", "close": 12.31, "volume": 68053940.0}, {"date": "2026-05-26", "close": 11.68, "volume": 34034010.0}, {"date": "2026-05-27", "close": 11.42, "volume": 20366920.0}, {"date": "2026-05-28", "close": 12.24, "volume": 30904200.0}, {"date": "2026-05-29", "close": 11.96, "volume": 21438050.0}, {"date": "2026-06-01", "close": 12.39, "volume": 32254630.0}, {"date": "2026-06-02", "close": 12.25, "volume": 25479580.0}, {"date": "2026-06-03", "close": 11.2, "volume": 22087700.0}, {"date": "2026-06-04", "close": 11.19, "volume": 17495290.0}, {"date": "2026-06-05", "close": 9.955, "volume": 21673590.0}, {"date": "2026-06-08", "close": 10.45, "volume": 12412480.0}, {"date": "2026-06-09", "close": 9.505, "volume": 17771860.0}, {"date": "2026-06-10", "close": 9.53, "volume": 13687450.0}, {"date": "2026-06-11", "close": 9.91, "volume": 13028620.0}, {"date": "2026-06-12", "close": 9.93, "volume": 12416470.0}, {"date": "2026-06-15", "close": 11.1, "volume": 24704830.0}, {"date": "2026-06-16", "close": 10.12, "volume": 16580780.0}, {"date": "2026-06-17", "close": 9.77, "volume": 12932710.0}, {"date": "2026-06-18", "close": 10.76, "volume": 21444480.0}, {"date": "2026-06-22", "close": 10.54, "volume": 17242270.0}, {"date": "2026-06-23", "close": 10.49, "volume": 22835490.0}, {"date": "2026-06-24", "close": 9.7, "volume": 19047250.0}, {"date": "2026-06-25", "close": 9.09, "volume": 14920120.0}, {"date": "2026-06-26", "close": 9.18, "volume": 16345320.0}, {"date": "2026-06-29", "close": 9.92, "volume": 17158200.0}, {"date": "2026-06-30", "close": 9.7, "volume": 11542050.0}, {"date": "2026-07-01", "close": 9.43, "volume": 11491000.0}, {"date": "2026-07-02", "close": 9.05, "volume": 12099110.0}, {"date": "2026-07-06", "close": 9.37, "volume": 8618580.0}, {"date": "2026-07-07", "close": 8.69, "volume": 13855060.0}, {"date": "2026-07-08", "close": 8.75, "volume": 8226765.0}, {"date": "2026-07-09", "close": 9.15, "volume": 8755378.0}, {"date": "2026-07-10", "close": 8.66, "volume": 8458704.0}, {"date": "2026-07-13", "close": 8.0, "volume": 11149200.0}, {"date": "2026-07-14", "close": 8.32, "volume": 7535826.0}, {"date": "2026-07-15", "close": 8.04, "volume": 7389742.0}, {"date": "2026-07-16", "close": 7.64, "volume": 10010030.0}, {"date": "2026-07-17", "close": 7.8, "volume": 10574290.0}, {"date": "2026-07-20", "close": 7.92, "volume": 8525283.0}, {"date": "2026-07-21", "close": 8.22, "volume": 8536121.0}, {"date": "2026-07-22", "close": 7.91, "volume": 8273019.0}, {"date": "2026-07-23", "close": 7.86, "volume": 6243067.0}, {"date": "2026-07-24", "close": 7.43, "volume": 7303290.0}], "refreshing": true}