[{"data":1,"prerenderedAt":5300},["ShallowReactive",2],{"company-overview-RGTI":3},{"company_profile":4,"ohlc":24,"spy":2906,"trading_signals":4182,"company_actions":4303,"filings_8k":4818,"report_history":5299,"insider_summary":5299,"filings_summary":5299,"financials_summary":5299,"institutional_summary":5299,"seo_links":5299},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"RGTI","Rigetti Computing Inc.","NASDAQ","XNCM","Technology","Computer Hardware",134,"https://www.rigetti.com","Rigetti Computing Inc. is at the forefront of a burgeoning sector within the technology industry, specializing in quantum computing. The company's main objective is to develop and commercialize quantum computing solutions that can outperform classical computers in specific tasks, which holds promise for industries like pharmaceuticals, finance, and artificial intelligence. Rigetti's pioneering efforts aim to harness the principles of quantum mechanics to create advanced hardware and cloud platforms that enable complex problem-solving and optimization capabilities. Founded in 2013 and headquartered in Berkeley, California, Rigetti endeavors to merge cutting-edge quantum technology with practical applications, potentially revolutionizing computational methods across various domains. By building a quantum computing ecosystem, Rigetti Computing Inc. plays a crucial role in advancing the technological paradigm, making it a significant entity within the rapidly evolving landscape of modern computing.","Common Stock","Dr. Subodh K. Kulkarni Ph.D.","775 Heinz Avenue","Berkeley",94710,"CA","United States","510 210 5550","2025-03-08 00:00:00","True",[25,31,37,43,48,54,59,65,70,76,81,85,91,96,102,107,113,118,123,128,133,139,145,151,157,163,169,174,179,184,189,195,199,205,210,214,220,226,231,236,242,246,250,256,260,266,271,276,282,287,292,297,303,309,315,319,325,330,336,341,347,353,359,364,369,375,381,387,393,399,405,411,417,422,428,434,440,446,451,457,463,469,475,480,485,490,493,496,501,505,510,515,521,527,532,536,540,544,546,550,555,559,565,570,576,581,585,589,593,598,604,608,611,616,621,626,632,637,642,647,653,657,660,664,668,672,675,679,683,687,691,696,701,704,707,712,715,718,721,723,727,731,735,740,743,746,749,753,757,760,762,764,767,770,774,777,782,786,788,792,794,799,805,811,816,822,827,833,839,845,851,857,862,868,874,880,885,891,896,902,907,910,916,922,926,931,934,938,942,944,948,954,959,964,970,976,982,988,992,996,1000,1005,1010,1015,1019,1023,1029,1034,1039,1044,1048,1053,1059,1065,1071,1077,1083,1089,1095,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1160,1166,1172,1178,1184,1190,1196,1202,1207,1213,1218,1224,1229,1235,1241,1246,1252,1258,1264,1270,1276,1281,1286,1291,1297,1303,1307,1311,1314,1317,1319,1322,1327,1330,1333,1337,1339,1343,1345,1349,1352,1355,1360,1365,1367,1369,1372,1377,1379,1382,1386,1388,1390,1393,1396,1399,1402,1406,1410,1413,1416,1418,1421,1423,1426,1428,1431,1435,1441,1447,1452,1458,1462,1468,1472,1477,1483,1488,1494,1500,1506,1511,1517,1523,1528,1533,1537,1543,1547,1553,1558,1563,1568,1572,1578,1584,1586,1590,1595,1599,1603,1607,1609,1612,1616,1622,1625,1631,1633,1638,1643,1648,1653,1659,1664,1670,1676,1681,1686,1691,1697,1703,1708,1713,1716,1720,1726,1732,1738,1744,1749,1753,1759,1765,1770,1774,1779,1785,1790,1796,1799,1804,1807,1813,1818,1823,1828,1831,1836,1841,1846,1851,1854,1859,1864,1870,1875,1880,1885,1891,1896,1900,1904,1907,1910,1915,1920,1926,1931,1936,1941,1943,1946,1949,1953,1957,1961,1964,1970,1974,1977,1980,1983,1989,1991,1995,1998,2002,2008,2011,2015,2019,2022,2026,2031,2037,2041,2044,2048,2052,2054,2058,2061,2064,2068,2072,2076,2080,2085,2088,2090,2094,2098,2104,2110,2116,2121,2127,2133,2139,2145,2151,2156,2161,2167,2173,2179,2184,2190,2195,2199,2204,2208,2213,2217,2222,2225,2231,2236,2242,2244,2247,2250,2252,2256,2259,2261,2263,2267,2269,2273,2276,2282,2288,2293,2296,2300,2304,2308,2311,2313,2315,2317,2319,2321,2323,2325,2327,2330,2332,2334,2336,2339,2342,2344,2346,2348,2350,2353,2356,2360,2362,2364,2367,2369,2372,2374,2377,2379,2381,2384,2387,2389,2391,2393,2395,2397,2399,2401,2403,2405,2407,2409,2411,2413,2415,2419,2422,2426,2430,2433,2435,2437,2439,2442,2444,2446,2449,2451,2453,2455,2457,2459,2461,2463,2465,2467,2469,2471,2473,2475,2477,2479,2481,2483,2485,2487,2489,2491,2493,2495,2497,2499,2501,2503,2505,2507,2509,2511,2513,2515,2517,2519,2521,2523,2525,2527,2529,2531,2533,2535,2537,2540,2543,2545,2547,2552,2554,2556,2558,2561,2563,2565,2567,2569,2571,2573,2575,2577,2579,2581,2583,2585,2587,2589,2591,2593,2595,2597,2599,2601,2605,2608,2610,2613,2617,2620,2624,2628,2633,2639,2643,2646,2651,2656,2658,2663,2667,2669,2673,2676,2679,2683,2687,2689,2692,2694,2696,2698,2700,2702,2704,2706,2708,2710,2712,2714,2716,2718,2720,2722,2724,2726,2728,2730,2732,2734,2736,2738,2740,2742,2744,2746,2748,2750,2752,2754,2756,2758,2760,2762,2764,2766,2768,2770,2772,2774,2776,2778,2780,2782,2784,2786,2788,2790,2792,2794,2796,2798,2800,2802,2804,2806,2808,2810,2812,2814,2816,2818,2820,2822,2824,2826,2828,2830,2832,2834,2836,2838,2840,2842,2844,2846,2848,2850,2852,2854,2856,2858,2860,2862,2864,2866,2868,2870,2872,2874,2876,2878,2880,2882,2884,2886,2888,2890,2892,2894,2896,2898,2900,2902,2904],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",16.25,16.32,15.09,15.76,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",15.33,16.16,15.3,15.99,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",15.2,15.32,14.41,14.79,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":29},"2026-09-15",15.13,15.53,14.99,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",14.55,15.6,14.52,15.27,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":53},"2026-09-11",15.34,15.78,15.08,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",14.89,15.43,14.84,15.16,{"symbol":5,"time":66,"open":67,"high":68,"low":64,"close":69},"2026-09-09",15.63,15.94,15.24,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",16.39,17.05,15.37,15.81,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":39},"2026-09-04",15.22,15.46,15.01,{"symbol":5,"time":82,"open":63,"high":40,"low":83,"close":84},"2026-09-03",14.83,15.18,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-02",14.82,15.05,14.6,14.87,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":47},"2026-09-01",15.02,15.29,14.81,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-31",15.47,15.89,15.45,15.66,{"symbol":5,"time":103,"open":27,"high":104,"low":105,"close":106},"2026-08-28",16.36,15.44,15.59,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-27",16.29,16.68,16.01,16.44,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":68},"2026-08-26",16.7,16.94,15.93,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":116},"2026-08-25",16.82,17.24,16.34,{"symbol":5,"time":124,"open":125,"high":125,"low":126,"close":127},"2026-08-24",17.5,16.31,16.37,{"symbol":5,"time":129,"open":28,"high":130,"low":131,"close":132},"2026-08-21",18.06,16.3,17.91,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",16.9,16.97,15.67,16.07,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",17.38,17.82,16.67,17,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",17.61,18.64,17.52,17.71,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",18.78,18.96,18.21,18.67,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",18.44,19.25,18.4,18.82,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",18.32,19.37,18.31,18.62,{"symbol":5,"time":170,"open":171,"high":156,"low":172,"close":173},"2026-08-12",18.57,17.73,18.42,{"symbol":5,"time":175,"open":176,"high":177,"low":125,"close":178},"2026-08-11",17.94,18.24,18.09,{"symbol":5,"time":180,"open":132,"high":181,"low":182,"close":183},"2026-08-10",18.29,17.49,17.65,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":176},"2026-08-07",16.78,17.95,16.41,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-06",16.15,17.14,16.06,16.53,{"symbol":5,"time":196,"open":121,"high":197,"low":198,"close":186},"2026-08-05",17.46,16.69,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-04",16.51,17.72,16.48,17.45,{"symbol":5,"time":206,"open":207,"high":131,"low":208,"close":209},"2026-08-03",14.93,14.71,16.02,{"symbol":5,"time":211,"open":39,"high":67,"low":212,"close":213},"2026-07-31",14.77,14.95,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-30",13.6,15,13.49,14.86,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-29",14.32,14.43,13.13,13.22,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":52},"2026-07-28",15.04,15.11,14.05,{"symbol":5,"time":232,"open":29,"high":233,"low":234,"close":235},"2026-07-27",16.12,14.88,15.64,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-24",14.85,14.9,14.14,14.15,{"symbol":5,"time":243,"open":244,"high":51,"low":245,"close":238},"2026-07-23",14.8,14.67,{"symbol":5,"time":247,"open":228,"high":248,"low":217,"close":249},"2026-07-22",15.56,15.23,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-21",14.74,15.4,14.68,15.28,{"symbol":5,"time":257,"open":258,"high":254,"low":240,"close":259},"2026-07-20",14.34,14.25,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-17",13.68,14.58,13.41,14.11,{"symbol":5,"time":267,"open":83,"high":268,"low":269,"close":270},"2026-07-16",14.97,13.93,14.1,{"symbol":5,"time":272,"open":34,"high":273,"low":274,"close":275},"2026-07-15",16.38,14.91,15.25,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-14",15.85,16.27,15.58,16.11,{"symbol":5,"time":283,"open":284,"high":131,"low":285,"close":286},"2026-07-13",16.17,15.15,15.36,{"symbol":5,"time":288,"open":289,"high":290,"low":127,"close":291},"2026-07-10",17.16,17.31,16.54,{"symbol":5,"time":293,"open":294,"high":295,"low":115,"close":296},"2026-07-09",16.98,17.33,16.99,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-08",16.26,17.06,16.2,16.92,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-07",17.48,17.55,16.24,16.55,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-06",17.88,18.71,17.76,17.96,{"symbol":5,"time":316,"open":317,"high":318,"low":306,"close":176},"2026-07-02",18.73,19.68,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-01",19.17,19.74,18.65,18.68,{"symbol":5,"time":326,"open":327,"high":328,"low":153,"close":329},"2026-06-30",19.03,19.71,19.32,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-29",18.7,19.8,18.23,19.44,{"symbol":5,"time":337,"open":338,"high":339,"low":150,"close":340},"2026-06-26",17.93,18.95,18.36,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-25",19.99,20.41,18.28,18.41,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-24",20.81,20.97,19.01,19.53,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-23",20.68,22.57,20.24,21.28,{"symbol":5,"time":360,"open":361,"high":362,"low":344,"close":363},"2026-06-22",20.87,22.48,21.38,{"symbol":5,"time":365,"open":366,"high":367,"low":352,"close":368},"2026-06-18",20.78,21.48,21.36,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-17",20.95,21.42,20.17,20.25,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-16",22.05,22.44,20.43,20.64,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-15",22.47,23.57,22.14,22.7,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-12",20.66,21.95,20.28,20.98,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-11",19.27,21.23,19.16,20.63,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-10",19.6,20.84,19.38,19.45,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-09",21.68,22.63,18.47,19.69,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-08",21.34,22.79,20.73,21.77,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":355},"2026-06-05",23.17,23.19,20.1,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-04",23.38,25.02,22.95,24.16,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-03",26.56,28.06,23.78,24.09,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-02",25.46,27.24,25.43,26.88,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-01",24.74,26.48,24.05,25.63,{"symbol":5,"time":447,"open":448,"high":430,"low":449,"close":450},"2026-05-29",26.45,24.44,25.54,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-28",24.89,27.58,24.15,27.03,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-27",24.63,25.85,23.62,24.62,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-26",26.01,26.57,23.72,25.07,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-22",22.96,27.79,22.66,26.42,{"symbol":5,"time":476,"open":477,"high":478,"low":161,"close":479},"2026-05-21",18.69,22.1,22.04,{"symbol":5,"time":481,"open":482,"high":483,"low":278,"close":484},"2026-05-20",16.09,17.21,16.88,{"symbol":5,"time":486,"open":487,"high":488,"low":79,"close":489},"2026-05-19",16.28,16.76,15.96,{"symbol":5,"time":491,"open":132,"high":338,"low":209,"close":492},"2026-05-18",16.62,{"symbol":5,"time":494,"open":159,"high":409,"low":306,"close":495},"2026-05-15",17.85,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":395},"2026-05-14",18.16,19.84,17.83,{"symbol":5,"time":502,"open":503,"high":321,"low":504,"close":173},"2026-05-13",19.15,17.89,{"symbol":5,"time":506,"open":507,"high":508,"low":334,"close":509},"2026-05-12",20.5,21.02,19.07,{"symbol":5,"time":511,"open":156,"high":512,"low":513,"close":514},"2026-05-11",20.85,18.33,20.51,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-08",18.84,19,17.75,18.94,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-07",19.28,19.64,18.07,18.34,{"symbol":5,"time":528,"open":312,"high":529,"low":530,"close":531},"2026-05-06",20.12,18.49,20.09,{"symbol":5,"time":533,"open":504,"high":409,"low":534,"close":535},"2026-05-05",17.08,18.27,{"symbol":5,"time":537,"open":538,"high":323,"low":295,"close":539},"2026-05-04",17.51,17.7,{"symbol":5,"time":541,"open":289,"high":542,"low":543,"close":125},"2026-05-01",17.64,16.81,{"symbol":5,"time":545,"open":233,"high":538,"low":193,"close":204},"2026-04-30",{"symbol":5,"time":547,"open":548,"high":27,"low":35,"close":549},"2026-04-29",16.23,16.08,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":72},"2026-04-28",16.47,16.63,16.05,{"symbol":5,"time":556,"open":27,"high":557,"low":281,"close":558},"2026-04-27",16.95,16.91,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-24",17.12,17.15,16.1,16.61,{"symbol":5,"time":566,"open":567,"high":535,"low":568,"close":569},"2026-04-23",18.01,16.5,16.86,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-22",18.79,19.23,17.92,18.38,{"symbol":5,"time":577,"open":578,"high":579,"low":498,"close":580},"2026-04-21",19.66,19.88,18.25,{"symbol":5,"time":582,"open":583,"high":584,"low":572,"close":524},"2026-04-20",19.26,19.89,{"symbol":5,"time":586,"open":587,"high":373,"low":503,"close":588},"2026-04-17",19.91,19.81,{"symbol":5,"time":590,"open":591,"high":531,"low":592,"close":404},"2026-04-16",19.55,18.12,{"symbol":5,"time":594,"open":311,"high":595,"low":596,"close":597},"2026-04-15",19.51,17.18,19.11,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-14",15.72,17.39,15.71,16.87,{"symbol":5,"time":605,"open":606,"high":69,"low":607,"close":45},"2026-04-13",14.42,14.17,{"symbol":5,"time":609,"open":606,"high":88,"low":610,"close":254},"2026-04-10",14.31,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":610},"2026-04-09",14.33,14.69,14.03,{"symbol":5,"time":617,"open":618,"high":619,"low":240,"close":620},"2026-04-08",15.14,15.41,14.53,{"symbol":5,"time":622,"open":270,"high":623,"low":624,"close":625},"2026-04-07",14.13,13.29,13.84,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-06",14.06,14.56,13.86,14.2,{"symbol":5,"time":633,"open":634,"high":259,"low":635,"close":636},"2026-04-02",12.89,12.81,14.19,{"symbol":5,"time":638,"open":639,"high":52,"low":640,"close":641},"2026-04-01",14.3,13.44,13.5,{"symbol":5,"time":643,"open":644,"high":241,"low":645,"close":646},"2026-03-31",13.23,13.06,14.04,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-03-30",13.4,13.57,12.53,12.9,{"symbol":5,"time":654,"open":259,"high":258,"low":655,"close":656},"2026-03-27",13.21,13.32,{"symbol":5,"time":658,"open":212,"high":239,"low":659,"close":41},"2026-03-26",14.24,{"symbol":5,"time":661,"open":662,"high":131,"low":663,"close":618},"2026-03-25",16,14.78,{"symbol":5,"time":665,"open":666,"high":482,"low":667,"close":51},"2026-03-24",15.48,15.07,{"symbol":5,"time":669,"open":667,"high":99,"low":670,"close":671},"2026-03-23",14.96,15.88,{"symbol":5,"time":673,"open":229,"high":249,"low":674,"close":234},"2026-03-20",14.37,{"symbol":5,"time":676,"open":677,"high":51,"low":678,"close":619},"2026-03-19",15.19,14.73,{"symbol":5,"time":680,"open":489,"high":681,"low":682,"close":137},"2026-03-18",16.21,15.61,{"symbol":5,"time":684,"open":284,"high":203,"low":685,"close":686},"2026-03-17",15.75,16.22,{"symbol":5,"time":688,"open":291,"high":144,"low":689,"close":690},"2026-03-16",15.57,16.14,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":284},"2026-03-13",16.43,17.25,15.9,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":138},"2026-03-12",16.64,16.73,15.84,{"symbol":5,"time":702,"open":296,"high":305,"low":703,"close":116},"2026-03-11",16.58,{"symbol":5,"time":705,"open":149,"high":338,"low":706,"close":296},"2026-03-10",16.96,{"symbol":5,"time":708,"open":709,"high":710,"low":233,"close":711},"2026-03-09",16.57,17.69,17.6,{"symbol":5,"time":713,"open":492,"high":306,"low":291,"close":714},"2026-03-06",17.01,{"symbol":5,"time":716,"open":296,"high":717,"low":68,"close":136},"2026-03-05",17.03,{"symbol":5,"time":719,"open":720,"high":314,"low":484,"close":313},"2026-03-04",17.04,{"symbol":5,"time":722,"open":116,"high":147,"low":307,"close":706},"2026-03-03",{"symbol":5,"time":724,"open":198,"high":725,"low":726,"close":710},"2026-03-02",17.78,16.66,{"symbol":5,"time":728,"open":592,"high":729,"low":553,"close":730},"2026-02-27",18.17,17.42,{"symbol":5,"time":732,"open":733,"high":734,"low":525,"close":148},"2026-02-26",18.3,19.21,{"symbol":5,"time":736,"open":737,"high":738,"low":203,"close":739},"2026-02-25",16.79,17.79,17.63,{"symbol":5,"time":741,"open":742,"high":699,"low":101,"close":203},"2026-02-24",15.92,{"symbol":5,"time":744,"open":745,"high":28,"low":33,"close":209},"2026-02-23",15.49,{"symbol":5,"time":747,"open":131,"high":308,"low":748,"close":742},"2026-02-20",15.5,{"symbol":5,"time":750,"open":671,"high":751,"low":235,"close":752},"2026-02-19",16.74,16.6,{"symbol":5,"time":754,"open":248,"high":198,"low":755,"close":756},"2026-02-18",15.26,16.18,{"symbol":5,"time":758,"open":759,"high":127,"low":64,"close":106},"2026-02-17",15.54,{"symbol":5,"time":761,"open":748,"high":307,"low":63,"close":482},"2026-02-13",{"symbol":5,"time":763,"open":138,"high":482,"low":42,"close":47},"2026-02-12",{"symbol":5,"time":765,"open":720,"high":766,"low":685,"close":693},"2026-02-11",17.09,{"symbol":5,"time":768,"open":769,"high":519,"low":737,"close":136},"2026-02-10",17.22,{"symbol":5,"time":771,"open":192,"high":772,"low":737,"close":773},"2026-02-09",17.97,17.59,{"symbol":5,"time":775,"open":666,"high":776,"low":56,"close":150},"2026-02-06",17.74,{"symbol":5,"time":778,"open":779,"high":780,"low":83,"close":781},"2026-02-05",16.52,16.65,14.98,{"symbol":5,"time":783,"open":176,"high":784,"low":307,"close":785},"2026-02-04",18.08,17.19,{"symbol":5,"time":787,"open":177,"high":733,"low":192,"close":155},"2026-02-03",{"symbol":5,"time":789,"open":790,"high":575,"low":791,"close":150},"2026-02-02",18.37,17.23,{"symbol":5,"time":793,"open":524,"high":524,"low":739,"close":729},"2026-01-30",{"symbol":5,"time":795,"open":796,"high":797,"low":395,"close":798},"2026-01-29",21.49,21.58,19.85,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-01-28",22.34,22.52,21.67,22.01,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-27",22.15,22.58,21.4,22.31,{"symbol":5,"time":812,"open":813,"high":432,"low":814,"close":815},"2026-01-26",23.43,21.41,21.76,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-01-23",24.96,25.21,23.26,23.45,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":818},"2026-01-22",24.47,25.5,24.25,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-01-21",25.49,26.27,22.41,23.67,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-01-20",24.57,26.5,23.71,24.99,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-16",25.12,26.18,24.56,25.62,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-01-15",26.29,26.49,24.65,24.7,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-01-14",24.19,25.73,23.76,25.72,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":824},"2026-01-13",25.82,26.25,24.31,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-01-12",24.4,25.64,23.93,25.53,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-01-09",25.44,26.7,24.71,24.72,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-01-08",24.8,26.38,24.51,25.25,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":819},"2026-01-07",25.13,26.44,24.84,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-06",24.91,25.66,23.83,25.38,{"symbol":5,"time":892,"open":893,"high":460,"low":894,"close":895},"2026-01-05",23.69,23.55,25.01,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-02",22.56,24,21.62,23.6,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":807},"2025-12-31",22.45,22.67,21.93,{"symbol":5,"time":908,"open":356,"high":471,"low":909,"close":831},"2025-12-30",22.07,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2025-12-29",21.96,22.77,21.53,22.27,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-26",24.36,24.37,22.33,22.38,{"symbol":5,"time":923,"open":819,"high":924,"low":925,"close":878},"2025-12-24",25.22,24.04,{"symbol":5,"time":927,"open":928,"high":929,"low":887,"close":930},"2025-12-23",25.9,26.73,25.11,{"symbol":5,"time":932,"open":835,"high":933,"low":918,"close":439},"2025-12-22",27.67,{"symbol":5,"time":935,"open":426,"high":936,"low":937,"close":855},"2025-12-19",24.03,22.82,{"symbol":5,"time":939,"open":901,"high":940,"low":941,"close":937},"2025-12-18",23.96,22.25,{"symbol":5,"time":943,"open":853,"high":924,"low":831,"close":383},"2025-12-17",{"symbol":5,"time":945,"open":946,"high":919,"low":947,"close":940},"2025-12-16",23.1,23.07,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-12-15",26.07,26.08,23.51,23.53,{"symbol":5,"time":955,"open":956,"high":439,"low":957,"close":958},"2025-12-12",26.3,25.06,25.84,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":439},"2025-12-11",25.98,27.08,24.73,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-10",27.73,27.75,26.09,26.12,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2025-12-09",27.76,28.46,26.78,28.22,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-12-08",28.75,29.45,27.02,28.26,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-12-05",29.55,29.6,27.33,28.11,{"symbol":5,"time":989,"open":859,"high":990,"low":867,"close":991},"2025-12-04",30.21,30.06,{"symbol":5,"time":993,"open":994,"high":860,"low":953,"close":995},"2025-12-03",23.9,26.04,{"symbol":5,"time":997,"open":940,"high":998,"low":894,"close":999},"2025-12-02",24.94,23.88,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":821},"2025-12-01",24.92,24.98,23.4,{"symbol":5,"time":1006,"open":1007,"high":968,"low":1008,"close":1009},"2025-11-28",25.71,25.27,25.57,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1009},"2025-11-26",26.37,26.53,25.29,{"symbol":5,"time":1016,"open":829,"high":1017,"low":1018,"close":951},"2025-11-25",26.79,24.61,{"symbol":5,"time":1020,"open":467,"high":1021,"low":1022,"close":466},"2025-11-24",26.76,23.64,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-21",23.11,23.68,21,23.59,{"symbol":5,"time":1030,"open":1031,"high":439,"low":1032,"close":1033},"2025-11-20",26.32,22.65,22.8,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":436},"2025-11-19",25.79,27.18,25.31,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1007},"2025-11-18",24.35,25.91,24.24,{"symbol":5,"time":1045,"open":1003,"high":1046,"low":853,"close":1047},"2025-11-17",25.99,24.69,{"symbol":5,"time":1049,"open":901,"high":1050,"low":1051,"close":1052},"2025-11-14",26.83,23.37,25.48,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-11-13",26.99,27.41,24.75,25.2,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-11-12",31.12,31.65,28.05,28.3,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-11-11",31.08,32.18,30.24,31.4,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-11-10",34.1,34.71,32.6,33.08,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-11-07",32.82,33.81,30.62,33.77,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-11-06",37.11,37.14,34.2,34.36,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-11-05",36.28,38,35,37.29,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-11-04",37.03,38.62,34.65,35.18,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-03",44.31,44.38,39,39.12,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-10-31",42.23,44.52,41.68,44.27,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-10-30",38.08,42.89,37.68,42.52,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-10-29",37.69,40.08,36.9,39.41,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-10-28",40.04,42.93,36.99,37.07,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-27",39.57,42.61,39.14,40.24,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-24",41.25,43.46,38.7,38.84,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-10-23",40.38,41.96,37.66,39.6,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-22",38.52,39.72,34.14,36.06,{"symbol":5,"time":1156,"open":1118,"high":1157,"low":1158,"close":1159},"2025-10-21",43.6,39.05,40,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-20",47.48,47.78,42.18,43.31,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-17",44.66,48.25,43.65,46.38,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-16",54.7,55.16,46.87,47.97,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-15",57.88,57.97,50.5,56.34,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-10-14",54.85,58.15,50,56.12,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-13",46.46,55.23,46.37,54.91,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-10-10",47.83,49.13,43.89,43.92,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1116,"close":1206},"2025-10-09",43.34,48.22,47.11,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-10-08",44.26,48.23,41.46,43.23,{"symbol":5,"time":1214,"open":1170,"high":1215,"low":1216,"close":1217},"2025-10-07",46.18,40.71,43.91,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-10-06",38.81,43.11,38.37,41.71,{"symbol":5,"time":1225,"open":1129,"high":1226,"low":1227,"close":1228},"2025-10-03",40.63,35.75,40.06,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-02",30.67,35.81,30.46,35.4,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-10-01",29.1,31.39,28.65,29.85,{"symbol":5,"time":1242,"open":1243,"high":1081,"low":1244,"close":1245},"2025-09-30",29.22,28.97,29.79,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-09-29",31.83,32.54,28.45,29.65,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-26",32.16,33.98,30.74,31.18,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-25",29.82,32.83,28.78,32.1,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-24",32.68,34.4,29.71,31.64,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-23",29.39,32.4,28.84,31.46,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":825,"close":1280},"2025-09-22",26.33,29.59,28.37,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":963,"close":1285},"2025-09-19",24.78,29.09,28.52,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":442},"2025-09-18",22.88,26.21,22.4,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-09-17",20.07,22.13,19.82,21.99,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-09-16",19.4,20.3,18.92,20,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":156,"close":734},"2025-09-15",19.08,19.72,{"symbol":5,"time":1308,"open":186,"high":1309,"low":726,"close":1310},"2025-09-12",20.13,19.09,{"symbol":5,"time":1312,"open":191,"high":144,"low":1313,"close":198},"2025-09-11",16.04,{"symbol":5,"time":1315,"open":72,"high":492,"low":563,"close":1316},"2025-09-10",16.19,{"symbol":5,"time":1318,"open":275,"high":198,"low":29,"close":568},"2025-09-09",{"symbol":5,"time":1320,"open":1321,"high":745,"low":781,"close":285},"2025-09-08",15.21,{"symbol":5,"time":1323,"open":1324,"high":101,"low":1325,"close":1326},"2025-09-05",15.39,14.47,15.1,{"symbol":5,"time":1328,"open":249,"high":137,"low":61,"close":1329},"2025-09-04",15.12,{"symbol":5,"time":1331,"open":51,"high":75,"low":1332,"close":228},"2025-09-03",14.94,{"symbol":5,"time":1334,"open":700,"high":1335,"low":212,"close":1336},"2025-09-02",16.03,15.52,{"symbol":5,"time":1338,"open":752,"high":737,"low":233,"close":548},"2025-08-29",{"symbol":5,"time":1340,"open":600,"high":1341,"low":1342,"close":703},"2025-08-28",17.27,15.68,{"symbol":5,"time":1344,"open":94,"high":482,"low":667,"close":1324},"2025-08-27",{"symbol":5,"time":1346,"open":1347,"high":1348,"low":674,"close":35},"2025-08-26",14.4,15.35,{"symbol":5,"time":1350,"open":87,"high":239,"low":1351,"close":1325},"2025-08-25",14.12,{"symbol":5,"time":1353,"open":636,"high":268,"low":1354,"close":87},"2025-08-22",13.82,{"symbol":5,"time":1356,"open":1357,"high":238,"low":1358,"close":1359},"2025-08-21",14.64,14.18,14.27,{"symbol":5,"time":1361,"open":239,"high":1362,"low":1363,"close":1364},"2025-08-20",15.03,13.97,14.76,{"symbol":5,"time":1366,"open":552,"high":558,"low":213,"close":64},"2025-08-19",{"symbol":5,"time":1368,"open":709,"high":720,"low":281,"close":553},"2025-08-18",{"symbol":5,"time":1370,"open":1371,"high":500,"low":34,"close":780},"2025-08-15",17.8,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":563,"close":1376},"2025-08-14",16.75,18.1,17.98,{"symbol":5,"time":1378,"open":686,"high":498,"low":101,"close":121},"2025-08-13",{"symbol":5,"time":1380,"open":1381,"high":127,"low":666,"close":301},"2025-08-12",15.65,{"symbol":5,"time":1383,"open":1384,"high":284,"low":78,"close":1385},"2025-08-11",15.42,15.98,{"symbol":5,"time":1387,"open":75,"high":34,"low":84,"close":105},"2025-08-08",{"symbol":5,"time":1389,"open":235,"high":193,"low":755,"close":101},"2025-08-07",{"symbol":5,"time":1391,"open":131,"high":122,"low":1392,"close":36},"2025-08-06",15.7,{"symbol":5,"time":1394,"open":1395,"high":569,"low":106,"close":552},"2025-08-05",15.74,{"symbol":5,"time":1397,"open":1398,"high":671,"low":639,"close":30},"2025-08-04",14.48,{"symbol":5,"time":1400,"open":646,"high":674,"low":1401,"close":1351},"2025-08-01",13.61,{"symbol":5,"time":1403,"open":254,"high":1404,"low":1325,"close":1405},"2025-07-31",15.95,14.5,{"symbol":5,"time":1407,"open":1408,"high":207,"low":1409,"close":607},"2025-07-30",14.65,14.02,{"symbol":5,"time":1411,"open":79,"high":138,"low":1412,"close":1325},"2025-07-29",14.36,{"symbol":5,"time":1414,"open":1415,"high":28,"low":1321,"close":689},"2025-07-28",15.86,{"symbol":5,"time":1417,"open":68,"high":68,"low":53,"close":105},"2025-07-25",{"symbol":5,"time":1419,"open":191,"high":127,"low":1420,"close":1404},"2025-07-24",15.87,{"symbol":5,"time":1422,"open":248,"high":126,"low":1348,"close":690},"2025-07-23",{"symbol":5,"time":1424,"open":563,"high":690,"low":1425,"close":62},"2025-07-22",14.75,{"symbol":5,"time":1427,"open":562,"high":601,"low":1335,"close":549},"2025-07-21",{"symbol":5,"time":1429,"open":1430,"high":601,"low":489,"close":289},"2025-07-18",16.71,{"symbol":5,"time":1432,"open":563,"high":1433,"low":1434,"close":192},"2025-07-17",17.17,15.73,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-07-16",13.8,16.84,13.78,16.56,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-07-15",12.99,13.02,12.48,12.72,{"symbol":5,"time":1448,"open":1449,"high":652,"low":1450,"close":1451},"2025-07-14",12.3,12.17,12.77,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-07-11",12.95,13.08,12.08,12.18,{"symbol":5,"time":1459,"open":218,"high":1460,"low":1461,"close":1461},"2025-07-10",13.69,13.03,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-07-09",13.64,13.89,12.83,13.51,{"symbol":5,"time":1469,"open":625,"high":659,"low":1470,"close":1471},"2025-07-08",13.25,13.38,{"symbol":5,"time":1473,"open":225,"high":1474,"low":1475,"close":1476},"2025-07-07",13.85,12.42,13.75,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-07-03",12.92,13.47,12.86,13.45,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1455},"2025-07-02",11.51,13.1,11.43,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-07-01",11.64,11.75,11.23,11.33,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-06-30",11.19,12.09,11.14,11.86,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-06-27",11.32,11.41,10.8,11.07,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1505,"close":1510},"2025-06-26",11.24,11.52,11.11,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-06-25",11.79,12.03,11.03,11.09,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-06-24",11.3,11.62,11.17,11.5,{"symbol":5,"time":1524,"open":1504,"high":1525,"low":1526,"close":1527},"2025-06-23",11,10.3,10.79,{"symbol":5,"time":1529,"open":1485,"high":1530,"low":1531,"close":1532},"2025-06-20",11.58,11.01,11.06,{"symbol":5,"time":1534,"open":1520,"high":1535,"low":1498,"close":1536},"2025-06-18",11.77,11.35,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-06-17",12.01,12.22,11.38,11.48,{"symbol":5,"time":1544,"open":1490,"high":1545,"low":1522,"close":1546},"2025-06-16",12.28,12.16,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-06-13",11.65,11.92,11.31,11.4,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1557},"2025-06-12",12.61,13.39,12.1,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1499,"close":1562},"2025-06-11",12.19,13.56,12.52,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1508},"2025-06-10",11.53,12.12,11.08,{"symbol":5,"time":1569,"open":1570,"high":1570,"low":1571,"close":1502},"2025-06-09",11.83,11.1,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-06-06",11.22,11.76,10.98,11.28,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-06-05",11.81,11.82,10.71,10.89,{"symbol":5,"time":1585,"open":1566,"high":1457,"low":1549,"close":1581},"2025-06-04",{"symbol":5,"time":1587,"open":1588,"high":1466,"low":1581,"close":1589},"2025-06-03",12.57,12.04,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1581,"close":1594},"2025-06-02",12.27,12.5,12.26,{"symbol":5,"time":1596,"open":1593,"high":1597,"low":1491,"close":1598},"2025-05-30",12.75,12.11,{"symbol":5,"time":1600,"open":41,"high":1425,"low":1601,"close":1602},"2025-05-29",13.05,13.15,{"symbol":5,"time":1604,"open":630,"high":1605,"low":1437,"close":1606},"2025-05-28",14.49,14.16,{"symbol":5,"time":1608,"open":268,"high":35,"low":1476,"close":636},"2025-05-27",{"symbol":5,"time":1610,"open":1611,"high":614,"low":1451,"close":1409},"2025-05-23",13.04,{"symbol":5,"time":1613,"open":1515,"high":1614,"low":1615,"close":630},"2025-05-22",14.44,10.94,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-05-21",11.85,12.07,10.78,10.96,{"symbol":5,"time":1623,"open":651,"high":1624,"low":1485,"close":1550},"2025-05-20",12.69,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-05-19",11.49,12.23,11.15,12.05,{"symbol":5,"time":1632,"open":1630,"high":1562,"low":1509,"close":1618},"2025-05-16",{"symbol":5,"time":1634,"open":1552,"high":1635,"low":1636,"close":1637},"2025-05-15",11.93,11.18,11.54,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1490},"2025-05-14",10.22,12.39,10.18,{"symbol":5,"time":1644,"open":1645,"high":1504,"low":1646,"close":1647},"2025-05-13",10.25,9.85,9.87,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1567,"close":1652},"2025-05-12",11.78,11.98,11.55,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-05-09",10.31,10.64,10.04,10.58,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1655},"2025-05-08",9.94,10.43,9.3,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-05-07",9.69,9.8,9.14,9.25,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-05-06",9.47,9.84,9.2,9.79,{"symbol":5,"time":1677,"open":1678,"high":1678,"low":1679,"close":1680},"2025-05-05",10.38,9.51,9.7,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1683,"close":1685},"2025-05-02",9.22,10.92,10.63,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1668},"2025-05-01",9.11,9.28,8.94,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-04-30",8.59,8.89,8.35,8.87,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-04-29",9.33,9.44,8.83,8.86,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1683},"2025-04-28",9.49,10.05,9.01,{"symbol":5,"time":1709,"open":1710,"high":1667,"low":1711,"close":1712},"2025-04-25",9.23,8.97,9.37,{"symbol":5,"time":1714,"open":1710,"high":1715,"low":1668,"close":1663},"2025-04-24",9.73,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1696,"close":1688},"2025-04-23",9.06,9.35,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-04-22",8.23,8.58,8.13,8.57,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-04-21",8.17,8.21,7.81,8.11,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-04-17",8.29,8.48,8.08,8.32,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-04-16",8.28,8.42,7.98,8.25,{"symbol":5,"time":1745,"open":1696,"high":1746,"low":1747,"close":1748},"2025-04-15",8.96,8.45,8.62,{"symbol":5,"time":1750,"open":1751,"high":1680,"low":1752,"close":1702},"2025-04-14",9.4,8.78,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-04-11",9.45,9.54,8.69,9.1,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-04-10",9.07,9.74,8.85,9.42,{"symbol":5,"time":1766,"open":1742,"high":1767,"low":1768,"close":1769},"2025-04-09",9.46,7.7,9.39,{"symbol":5,"time":1771,"open":1690,"high":1746,"low":1772,"close":1773},"2025-04-08",7.52,7.72,{"symbol":5,"time":1775,"open":1776,"high":1752,"low":1777,"close":1778},"2025-04-07",6.92,6.86,8.33,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-04-04",7.77,7.78,6.98,7.5,{"symbol":5,"time":1786,"open":1742,"high":1787,"low":1788,"close":1789},"2025-04-03",8.31,7.91,8.15,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-04-02",7.59,8.92,7.55,8.49,{"symbol":5,"time":1797,"open":1731,"high":1724,"low":1798,"close":1730},"2025-04-01",7.51,{"symbol":5,"time":1800,"open":1781,"high":1801,"low":1802,"close":1803},"2025-03-31",8.3,7.68,7.92,{"symbol":5,"time":1805,"open":1806,"high":1741,"low":1782,"close":1789},"2025-03-28",8.4,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-03-27",9.02,9.19,8.41,8.47,{"symbol":5,"time":1814,"open":1815,"high":1655,"low":1816,"close":1817},"2025-03-26",9.89,9.09,9.18,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1672,"close":1822},"2025-03-25",9.56,10.02,9.82,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1689,"close":1827},"2025-03-24",9.43,9.83,9.78,{"symbol":5,"time":1829,"open":1830,"high":1668,"low":1747,"close":1761},"2025-03-21",8.5,{"symbol":5,"time":1832,"open":1833,"high":1673,"low":1834,"close":1835},"2025-03-20",9.72,8.68,8.99,{"symbol":5,"time":1837,"open":1685,"high":1838,"low":1839,"close":1840},"2025-03-19",10.82,9.65,9.91,{"symbol":5,"time":1842,"open":1843,"high":1636,"low":1844,"close":1845},"2025-03-18",10.37,9.9,10.26,{"symbol":5,"time":1847,"open":1848,"high":1552,"low":1849,"close":1850},"2025-03-17",11.29,10.65,11.16,{"symbol":5,"time":1852,"open":1853,"high":1519,"low":1809,"close":1574},"2025-03-14",9.04,{"symbol":5,"time":1855,"open":1856,"high":1751,"low":1857,"close":1858},"2025-03-13",8.88,8.36,8.75,{"symbol":5,"time":1860,"open":1861,"high":1758,"low":1862,"close":1863},"2025-03-12",8.37,8.04,8.95,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-03-11",7.84,8.27,7.57,8.05,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1788},"2025-03-10",9.03,9.12,7.53,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1719},"2025-03-07",8.55,9.5,8.26,{"symbol":5,"time":1881,"open":1882,"high":1873,"low":1883,"close":1884},"2025-03-06",7.32,7.2,8.51,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-03-05",7.83,8.24,7.61,8.18,{"symbol":5,"time":1892,"open":1893,"high":1888,"low":1894,"close":1895},"2025-03-04",7.07,7.03,7.86,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1772,"close":1768},"2025-03-03",8.54,8.74,{"symbol":5,"time":1901,"open":1902,"high":1858,"low":1781,"close":1903},"2025-02-28",7.97,8.46,{"symbol":5,"time":1905,"open":1674,"high":1764,"low":1906,"close":1906},"2025-02-27",8.03,{"symbol":5,"time":1908,"open":1700,"high":1647,"low":1909,"close":1689},"2025-02-26",9.13,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1872},"2025-02-25",9.92,10.08,8.91,{"symbol":5,"time":1916,"open":1917,"high":1582,"low":1918,"close":1919},"2025-02-24",10.6,9.99,10.12,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-02-21",11.59,12.34,10.47,10.75,{"symbol":5,"time":1927,"open":1456,"high":1928,"low":1929,"close":1930},"2025-02-20",12.15,10.95,11.47,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1515},"2025-02-19",10.69,11.56,10.24,{"symbol":5,"time":1937,"open":1938,"high":1487,"low":1939,"close":1940},"2025-02-18",11.37,10.35,10.52,{"symbol":5,"time":1942,"open":1560,"high":1628,"low":1487,"close":1580},"2025-02-14",{"symbol":5,"time":1944,"open":1630,"high":1945,"low":1938,"close":1945},"2025-02-13",12.25,{"symbol":5,"time":1947,"open":1615,"high":1628,"low":1948,"close":1491},"2025-02-12",10.85,{"symbol":5,"time":1950,"open":1951,"high":1593,"low":1525,"close":1952},"2025-02-11",12.49,11.02,{"symbol":5,"time":1954,"open":1955,"high":1443,"low":1540,"close":1956},"2025-02-10",12.71,12.35,{"symbol":5,"time":1958,"open":262,"high":1474,"low":1959,"close":1960},"2025-02-07",12.44,12.85,{"symbol":5,"time":1962,"open":1363,"high":1605,"low":1963,"close":624},"2025-02-06",13.07,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-02-05",14.01,14.39,13.33,13.83,{"symbol":5,"time":1971,"open":270,"high":285,"low":1972,"close":1973},"2025-02-04",13.28,13.72,{"symbol":5,"time":1975,"open":1959,"high":1969,"low":1976,"close":1480},"2025-02-03",11.87,{"symbol":5,"time":1978,"open":1449,"high":263,"low":1592,"close":1979},"2025-01-31",13.17,{"symbol":5,"time":1981,"open":224,"high":1982,"low":1566,"close":1449},"2025-01-30",13.37,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-01-29",12.82,13.94,12.37,12.66,{"symbol":5,"time":1990,"open":1482,"high":641,"low":1557,"close":1455},"2025-01-28",{"symbol":5,"time":1992,"open":1514,"high":650,"low":1993,"close":1994},"2025-01-27",11.8,12.45,{"symbol":5,"time":1996,"open":1986,"high":301,"low":1602,"close":1997},"2025-01-24",13.2,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":1443,"close":1480},"2025-01-23",13.11,14.63,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-01-22",14.07,14.46,12.76,13.91,{"symbol":5,"time":2009,"open":1678,"high":2004,"low":1678,"close":2010},"2025-01-21",13.98,{"symbol":5,"time":2012,"open":2013,"high":1850,"low":2014,"close":1826},"2025-01-17",10.53,9.77,{"symbol":5,"time":2016,"open":1939,"high":2017,"low":2018,"close":1508},"2025-01-16",11.74,10.01,{"symbol":5,"time":2020,"open":2021,"high":1934,"low":1715,"close":1615},"2025-01-15",10.36,{"symbol":5,"time":2023,"open":2024,"high":1711,"low":2025,"close":1863},"2025-01-14",6.57,6.56,{"symbol":5,"time":2027,"open":2028,"high":1861,"low":2029,"close":2030},"2025-01-13",7.33,5.95,6.05,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-01-10",9.88,10.74,8.43,8.93,{"symbol":5,"time":2038,"open":2039,"high":1479,"low":2040,"close":1657},"2025-01-08",12.65,9,{"symbol":5,"time":2042,"open":333,"high":421,"low":306,"close":2043},"2025-01-07",18.39,{"symbol":5,"time":2045,"open":2046,"high":372,"low":2047,"close":595},"2025-01-06",18.54,18.53,{"symbol":5,"time":2049,"open":339,"high":2050,"low":539,"close":2051},"2025-01-03",20.37,19.02,{"symbol":5,"time":2053,"open":690,"high":1302,"low":35,"close":1302},"2025-01-02",{"symbol":5,"time":2055,"open":2056,"high":2057,"low":93,"close":755},"2024-12-31",17.47,18,{"symbol":5,"time":2059,"open":2060,"high":177,"low":1347,"close":144},"2024-12-30",15.69,{"symbol":5,"time":2062,"open":569,"high":2063,"low":105,"close":534},"2024-12-27",19.35,{"symbol":5,"time":2065,"open":2066,"high":748,"low":2067,"close":105},"2024-12-26",11.2,10.76,{"symbol":5,"time":2069,"open":2070,"high":1545,"low":2071,"close":1536},"2024-12-24",11.05,10.34,{"symbol":5,"time":2073,"open":2074,"high":1449,"low":2075,"close":1621},"2024-12-23",12.14,10.44,{"symbol":5,"time":2077,"open":2078,"high":1913,"low":2079,"close":1712},"2024-12-20",7.26,6.93,{"symbol":5,"time":2081,"open":2082,"high":1642,"low":2083,"close":2084},"2024-12-19",10.11,6.75,7.47,{"symbol":5,"time":2086,"open":2087,"high":1597,"low":1840,"close":1933},"2024-12-18",11.13,{"symbol":5,"time":2089,"open":1669,"high":2066,"low":1811,"close":2087},"2024-12-17",{"symbol":5,"time":2091,"open":2092,"high":1646,"low":2093,"close":2035},"2024-12-16",7.17,6.71,{"symbol":5,"time":2095,"open":2096,"high":1883,"low":2030,"close":2097},"2024-12-13",6.34,7.16,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2024-12-12",6.65,7.89,5.85,5.97,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2024-12-11",7.95,7.96,5.78,7.38,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2024-12-10",4.33,6.89,4.28,6.49,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2114,"close":2120},"2024-12-09",5.06,5.09,4.47,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2024-12-06",3.33,4.39,3.31,4.38,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2024-12-05",3.08,3.55,2.88,3.18,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2024-12-04",3.03,3.29,2.95,3.11,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2024-12-03",2.93,3.25,2.76,3.14,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2024-12-02",3.52,3.66,2.84,3.02,{"symbol":5,"time":2152,"open":2153,"high":2138,"low":2154,"close":2155},"2024-11-29",2.52,2.42,3.05,{"symbol":5,"time":2157,"open":2158,"high":2153,"low":2159,"close":2160},"2024-11-27",2.45,2.3,2.4,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-11-26",2.38,2.68,2.1,2.2,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-11-25",2.63,3.37,2.37,2.75,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2024-11-22",1.69,1.85,1.54,1.74,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2181},"2024-11-21",1.48,1.55,1.37,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2024-11-20",1.38,1.49,1.32,1.35,{"symbol":5,"time":2191,"open":2192,"high":2186,"low":2193,"close":2194},"2024-11-19",1.33,1.29,1.31,{"symbol":5,"time":2196,"open":2187,"high":2187,"low":2197,"close":2198},"2024-11-18",1.28,1.3,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2186,"close":2203},"2024-11-15",1.6,1.61,1.41,{"symbol":5,"time":2205,"open":2206,"high":2176,"low":2207,"close":2182},"2024-11-14",1.84,1.53,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2181,"close":2212},"2024-11-13",1.51,1.89,1.7,{"symbol":5,"time":2214,"open":2194,"high":2215,"low":2216,"close":2187},"2024-11-12",1.5,1.25,{"symbol":5,"time":2218,"open":2219,"high":2175,"low":2220,"close":2221},"2024-11-11",1.67,1.4,1.52,{"symbol":5,"time":2223,"open":2220,"high":2224,"low":2220,"close":2210},"2024-11-08",1.62,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-11-07",1.22,1.47,1.21,1.43,{"symbol":5,"time":2232,"open":2233,"high":2216,"low":2234,"close":2235},"2024-11-06",1.18,1.13,1.2,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-11-05",1.11,1.16,1.06,1.12,{"symbol":5,"time":2243,"open":2229,"high":2227,"low":2241,"close":2234},"2024-11-04",{"symbol":5,"time":2245,"open":2198,"high":2189,"low":2227,"close":2246},"2024-11-01",1.23,{"symbol":5,"time":2248,"open":2203,"high":2230,"low":2249,"close":2188},"2024-10-31",1.24,{"symbol":5,"time":2251,"open":2183,"high":2210,"low":2188,"close":2203},"2024-10-30",{"symbol":5,"time":2253,"open":2201,"high":2254,"low":2220,"close":2255},"2024-10-29",1.73,1.46,{"symbol":5,"time":2257,"open":2258,"high":2177,"low":2216,"close":2215},"2024-10-28",1.27,{"symbol":5,"time":2260,"open":2246,"high":2194,"low":2235,"close":2227},"2024-10-25",{"symbol":5,"time":2262,"open":2198,"high":2192,"low":2233,"close":2235},"2024-10-24",{"symbol":5,"time":2264,"open":2265,"high":2186,"low":2266,"close":2229},"2024-10-23",1.19,1.15,{"symbol":5,"time":2268,"open":2258,"high":2192,"low":2266,"close":2246},"2024-10-22",{"symbol":5,"time":2270,"open":2271,"high":2198,"low":2272,"close":2197},"2024-10-21",1.17,1.09,{"symbol":5,"time":2274,"open":2275,"high":2265,"low":2275,"close":2238},"2024-10-18",0.98,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2024-10-17",0.94,0.99,0.91,0.95,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2024-10-16",0.82,0.96,0.8,0.92,{"symbol":5,"time":2289,"open":2290,"high":2290,"low":2291,"close":2292},"2024-10-15",0.84,0.79,0.81,{"symbol":5,"time":2294,"open":2284,"high":2295,"low":2286,"close":2290},"2024-10-14",0.85,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2298,"close":2284},"2024-10-11",0.74,0.83,{"symbol":5,"time":2301,"open":2302,"high":2302,"low":2303,"close":2302},"2024-10-10",0.76,0.73,{"symbol":5,"time":2305,"open":2291,"high":2291,"low":2306,"close":2307},"2024-10-09",0.75,0.77,{"symbol":5,"time":2309,"open":2291,"high":2286,"low":2307,"close":2310},"2024-10-08",0.78,{"symbol":5,"time":2312,"open":2310,"high":2292,"low":2307,"close":2291},"2024-10-07",{"symbol":5,"time":2314,"open":2307,"high":2292,"low":2298,"close":2291},"2024-10-04",{"symbol":5,"time":2316,"open":2306,"high":2307,"low":2298,"close":2306},"2024-10-03",{"symbol":5,"time":2318,"open":2302,"high":2310,"low":2303,"close":2302},"2024-10-02",{"symbol":5,"time":2320,"open":2291,"high":2286,"low":2306,"close":2306},"2024-10-01",{"symbol":5,"time":2322,"open":2286,"high":2299,"low":2310,"close":2310},"2024-09-30",{"symbol":5,"time":2324,"open":2291,"high":2295,"low":2306,"close":2292},"2024-09-27",{"symbol":5,"time":2326,"open":2306,"high":2291,"low":2298,"close":2310},"2024-09-26",{"symbol":5,"time":2328,"open":2307,"high":2307,"low":2329,"close":2298},"2024-09-25",0.71,{"symbol":5,"time":2331,"open":2307,"high":2291,"low":2306,"close":2302},"2024-09-24",{"symbol":5,"time":2333,"open":2291,"high":2292,"low":2302,"close":2302},"2024-09-23",{"symbol":5,"time":2335,"open":2292,"high":2299,"low":2291,"close":2291},"2024-09-20",{"symbol":5,"time":2337,"open":2295,"high":2338,"low":2292,"close":2284},"2024-09-19",0.86,{"symbol":5,"time":2340,"open":2290,"high":2341,"low":2284,"close":2284},"2024-09-18",0.88,{"symbol":5,"time":2343,"open":2299,"high":2338,"low":2292,"close":2290},"2024-09-17",{"symbol":5,"time":2345,"open":2299,"high":2290,"low":2286,"close":2284},"2024-09-16",{"symbol":5,"time":2347,"open":2299,"high":2338,"low":2284,"close":2295},"2024-09-13",{"symbol":5,"time":2349,"open":2292,"high":2299,"low":2307,"close":2284},"2024-09-12",{"symbol":5,"time":2351,"open":2352,"high":2292,"low":2352,"close":2286},"2024-09-11",0.72,{"symbol":5,"time":2354,"open":2329,"high":2298,"low":2355,"close":2303},"2024-09-10",0.67,{"symbol":5,"time":2357,"open":2286,"high":2286,"low":2358,"close":2359},"2024-09-09",0.66,0.69,{"symbol":5,"time":2361,"open":2292,"high":2284,"low":2298,"close":2306},"2024-09-06",{"symbol":5,"time":2363,"open":2338,"high":2338,"low":2286,"close":2286},"2024-09-05",{"symbol":5,"time":2365,"open":2284,"high":2366,"low":2284,"close":2299},"2024-09-04",0.87,{"symbol":5,"time":2368,"open":2287,"high":2287,"low":2284,"close":2299},"2024-09-03",{"symbol":5,"time":2370,"open":2371,"high":2287,"low":2338,"close":2287},"2024-08-30",0.89,{"symbol":5,"time":2373,"open":2366,"high":2287,"low":2366,"close":2341},"2024-08-29",{"symbol":5,"time":2375,"open":2376,"high":2280,"low":2290,"close":2338},"2024-08-28",0.9,{"symbol":5,"time":2378,"open":2278,"high":2278,"low":2376,"close":2280},"2024-08-27",{"symbol":5,"time":2380,"open":2281,"high":2285,"low":2278,"close":2281},"2024-08-26",{"symbol":5,"time":2382,"open":2280,"high":2275,"low":2280,"close":2383},"2024-08-23",0.97,{"symbol":5,"time":2385,"open":2386,"high":2278,"low":2371,"close":2280},"2024-08-22",0.93,{"symbol":5,"time":2388,"open":2295,"high":2278,"low":2290,"close":2386},"2024-08-21",{"symbol":5,"time":2390,"open":2338,"high":2366,"low":2299,"close":2290},"2024-08-20",{"symbol":5,"time":2392,"open":2376,"high":2287,"low":2338,"close":2366},"2024-08-19",{"symbol":5,"time":2394,"open":2371,"high":2287,"low":2341,"close":2376},"2024-08-16",{"symbol":5,"time":2396,"open":2338,"high":2287,"low":2338,"close":2371},"2024-08-15",{"symbol":5,"time":2398,"open":2280,"high":2287,"low":2299,"close":2290},"2024-08-14",{"symbol":5,"time":2400,"open":2341,"high":2281,"low":2366,"close":2376},"2024-08-13",{"symbol":5,"time":2402,"open":2284,"high":2287,"low":2284,"close":2295},"2024-08-12",{"symbol":5,"time":2404,"open":2284,"high":2284,"low":2302,"close":2291},"2024-08-09",{"symbol":5,"time":2406,"open":2286,"high":2290,"low":2310,"close":2299},"2024-08-08",{"symbol":5,"time":2408,"open":2366,"high":2376,"low":2310,"close":2310},"2024-08-07",{"symbol":5,"time":2410,"open":2338,"high":2376,"low":2292,"close":2295},"2024-08-06",{"symbol":5,"time":2412,"open":2307,"high":2290,"low":2306,"close":2286},"2024-08-05",{"symbol":5,"time":2414,"open":2280,"high":2386,"low":2371,"close":2376},"2024-08-02",{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2278,"close":2281},"2024-08-01",1.03,1.04,{"symbol":5,"time":2420,"open":2421,"high":2240,"low":2421,"close":2417},"2024-07-31",1,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2275,"close":2279},"2024-07-30",1.02,1.05,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2424,"close":2417},"2024-07-29",1.07,1.1,{"symbol":5,"time":2431,"open":2240,"high":2428,"low":2432,"close":2428},"2024-07-26",1.01,{"symbol":5,"time":2434,"open":2418,"high":2429,"low":2432,"close":2418},"2024-07-25",{"symbol":5,"time":2436,"open":2429,"high":2234,"low":2424,"close":2424},"2024-07-24",{"symbol":5,"time":2438,"open":2418,"high":2241,"low":2418,"close":2241},"2024-07-23",{"symbol":5,"time":2440,"open":2428,"high":2441,"low":2432,"close":2425},"2024-07-22",1.08,{"symbol":5,"time":2443,"open":2272,"high":2272,"low":2417,"close":2418},"2024-07-19",{"symbol":5,"time":2445,"open":2235,"high":2229,"low":2428,"close":2272},"2024-07-18",{"symbol":5,"time":2447,"open":2216,"high":2197,"low":2448,"close":2271},"2024-07-17",1.14,{"symbol":5,"time":2450,"open":2265,"high":2193,"low":2234,"close":2197},"2024-07-16",{"symbol":5,"time":2452,"open":2272,"high":2246,"low":2272,"close":2265},"2024-07-15",{"symbol":5,"time":2454,"open":2417,"high":2238,"low":2417,"close":2441},"2024-07-12",{"symbol":5,"time":2456,"open":2266,"high":2266,"low":2279,"close":2424},"2024-07-11",{"symbol":5,"time":2458,"open":2418,"high":2220,"low":2432,"close":2441},"2024-07-10",{"symbol":5,"time":2460,"open":2240,"high":2240,"low":2421,"close":2418},"2024-07-09",{"symbol":5,"time":2462,"open":2421,"high":2240,"low":2421,"close":2418},"2024-07-08",{"symbol":5,"time":2464,"open":2285,"high":2424,"low":2281,"close":2279},"2024-07-05",{"symbol":5,"time":2466,"open":2281,"high":2275,"low":2386,"close":2285},"2024-07-03",{"symbol":5,"time":2468,"open":2279,"high":2424,"low":2287,"close":2281},"2024-07-02",{"symbol":5,"time":2470,"open":2441,"high":2441,"low":2383,"close":2421},"2024-07-01",{"symbol":5,"time":2472,"open":2428,"high":2429,"low":2432,"close":2428},"2024-06-28",{"symbol":5,"time":2474,"open":2287,"high":2240,"low":2280,"close":2425},"2024-06-27",{"symbol":5,"time":2476,"open":2376,"high":2278,"low":2371,"close":2280},"2024-06-26",{"symbol":5,"time":2478,"open":2275,"high":2275,"low":2371,"close":2376},"2024-06-25",{"symbol":5,"time":2480,"open":2281,"high":2432,"low":2281,"close":2285},"2024-06-24",{"symbol":5,"time":2482,"open":2371,"high":2275,"low":2371,"close":2281},"2024-06-21",{"symbol":5,"time":2484,"open":2383,"high":2275,"low":2341,"close":2341},"2024-06-20",{"symbol":5,"time":2486,"open":2424,"high":2418,"low":2275,"close":2275},"2024-06-18",{"symbol":5,"time":2488,"open":2421,"high":2240,"low":2275,"close":2418},"2024-06-17",{"symbol":5,"time":2490,"open":2432,"high":2424,"low":2275,"close":2279},"2024-06-14",{"symbol":5,"time":2492,"open":2424,"high":2418,"low":2421,"close":2424},"2024-06-13",{"symbol":5,"time":2494,"open":2240,"high":2441,"low":2421,"close":2424},"2024-06-12",{"symbol":5,"time":2496,"open":2418,"high":2240,"low":2424,"close":2425},"2024-06-11",{"symbol":5,"time":2498,"open":2421,"high":2240,"low":2421,"close":2417},"2024-06-10",{"symbol":5,"time":2500,"open":2418,"high":2428,"low":2421,"close":2424},"2024-06-07",{"symbol":5,"time":2502,"open":2417,"high":2240,"low":2424,"close":2425},"2024-06-06",{"symbol":5,"time":2504,"open":2424,"high":2428,"low":2275,"close":2425},"2024-06-05",{"symbol":5,"time":2506,"open":2417,"high":2418,"low":2421,"close":2424},"2024-06-04",{"symbol":5,"time":2508,"open":2428,"high":2272,"low":2432,"close":2417},"2024-06-03",{"symbol":5,"time":2510,"open":2240,"high":2238,"low":2417,"close":2425},"2024-05-31",{"symbol":5,"time":2512,"open":2429,"high":2241,"low":2418,"close":2425},"2024-05-30",{"symbol":5,"time":2514,"open":2428,"high":2241,"low":2418,"close":2240},"2024-05-29",{"symbol":5,"time":2516,"open":2441,"high":2272,"low":2432,"close":2425},"2024-05-28",{"symbol":5,"time":2518,"open":2441,"high":2238,"low":2418,"close":2428},"2024-05-24",{"symbol":5,"time":2520,"open":2271,"high":2249,"low":2425,"close":2240},"2024-05-23",{"symbol":5,"time":2522,"open":2234,"high":2234,"low":2240,"close":2428},"2024-05-22",{"symbol":5,"time":2524,"open":2241,"high":2234,"low":2240,"close":2429},"2024-05-21",{"symbol":5,"time":2526,"open":2266,"high":2271,"low":2429,"close":2234},"2024-05-20",{"symbol":5,"time":2528,"open":2239,"high":2233,"low":2238,"close":2266},"2024-05-17",{"symbol":5,"time":2530,"open":2227,"high":2246,"low":2448,"close":2266},"2024-05-16",{"symbol":5,"time":2532,"open":2189,"high":2189,"low":2229,"close":2227},"2024-05-15",{"symbol":5,"time":2534,"open":2258,"high":2189,"low":2216,"close":2188},"2024-05-14",{"symbol":5,"time":2536,"open":2235,"high":2189,"low":2265,"close":2258},"2024-05-13",{"symbol":5,"time":2538,"open":2227,"high":2539,"low":2266,"close":2239},"2024-05-10",1.26,{"symbol":5,"time":2541,"open":2198,"high":2542,"low":2539,"close":2197},"2024-05-09",1.34,{"symbol":5,"time":2544,"open":2194,"high":2188,"low":2249,"close":2216},"2024-05-08",{"symbol":5,"time":2546,"open":2186,"high":2186,"low":2197,"close":2193},"2024-05-07",{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2188,"close":2551},"2024-05-06",1.42,1.45,1.39,{"symbol":5,"time":2553,"open":2186,"high":2230,"low":2542,"close":2220},"2024-05-03",{"symbol":5,"time":2555,"open":2189,"high":2183,"low":2197,"close":2194},"2024-05-02",{"symbol":5,"time":2557,"open":2249,"high":2220,"low":2246,"close":2194},"2024-05-01",{"symbol":5,"time":2559,"open":2188,"high":2560,"low":2539,"close":2197},"2024-04-30",1.36,{"symbol":5,"time":2562,"open":2198,"high":2220,"low":2193,"close":2542},"2024-04-29",{"symbol":5,"time":2564,"open":2233,"high":2197,"low":2233,"close":2258},"2024-04-26",{"symbol":5,"time":2566,"open":2448,"high":2271,"low":2429,"close":2271},"2024-04-25",{"symbol":5,"time":2568,"open":2227,"high":2539,"low":2234,"close":2266},"2024-04-24",{"symbol":5,"time":2570,"open":2234,"high":2258,"low":2234,"close":2265},"2024-04-23",{"symbol":5,"time":2572,"open":2235,"high":2235,"low":2441,"close":2234},"2024-04-22",{"symbol":5,"time":2574,"open":2240,"high":2239,"low":2240,"close":2429},"2024-04-19",{"symbol":5,"time":2576,"open":2265,"high":2539,"low":2239,"close":2271},"2024-04-18",{"symbol":5,"time":2578,"open":2249,"high":2188,"low":2239,"close":2233},"2024-04-17",{"symbol":5,"time":2580,"open":2429,"high":2193,"low":2272,"close":2229},"2024-04-16",{"symbol":5,"time":2582,"open":2233,"high":2233,"low":2240,"close":2441},"2024-04-15",{"symbol":5,"time":2584,"open":2216,"high":2216,"low":2239,"close":2233},"2024-04-12",{"symbol":5,"time":2586,"open":2216,"high":2193,"low":2448,"close":2216},"2024-04-11",{"symbol":5,"time":2588,"open":2198,"high":2542,"low":2216,"close":2539},"2024-04-10",{"symbol":5,"time":2590,"open":2560,"high":2549,"low":2194,"close":2189},"2024-04-09",{"symbol":5,"time":2592,"open":2560,"high":2549,"low":2198,"close":2560},"2024-04-08",{"symbol":5,"time":2594,"open":2189,"high":2186,"low":2194,"close":2542},"2024-04-05",{"symbol":5,"time":2596,"open":2550,"high":2187,"low":2560,"close":2551},"2024-04-04",{"symbol":5,"time":2598,"open":2551,"high":2230,"low":2189,"close":2220},"2024-04-03",{"symbol":5,"time":2600,"open":2551,"high":2215,"low":2192,"close":2183},"2024-04-02",{"symbol":5,"time":2602,"open":2603,"high":2603,"low":2604,"close":2255},"2024-04-01",1.59,1.44,{"symbol":5,"time":2606,"open":2221,"high":2607,"low":2187,"close":2207},"2024-03-28",1.58,{"symbol":5,"time":2609,"open":2221,"high":2607,"low":2604,"close":2177},"2024-03-27",{"symbol":5,"time":2611,"open":2219,"high":2612,"low":2210,"close":2210},"2024-03-26",1.68,{"symbol":5,"time":2614,"open":2202,"high":2615,"low":2603,"close":2616},"2024-03-25",1.72,1.64,{"symbol":5,"time":2618,"open":2212,"high":2254,"low":2202,"close":2619},"2024-03-22",1.63,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2219,"close":2175},"2024-03-21",1.8,1.82,{"symbol":5,"time":2625,"open":2626,"high":2622,"low":2616,"close":2627},"2024-03-20",1.79,1.71,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2615,"close":2632},"2024-03-19",1.97,1.98,1.75,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-03-18",2.04,2.06,1.94,2.03,{"symbol":5,"time":2640,"open":2622,"high":2641,"low":2642,"close":2630},"2024-03-15",2.05,1.78,{"symbol":5,"time":2644,"open":2165,"high":2645,"low":2637,"close":2631},"2024-03-14",2.13,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2635},"2024-03-13",2.22,2.27,2,{"symbol":5,"time":2652,"open":2653,"high":2648,"low":2654,"close":2655},"2024-03-12",1.96,1.86,2.21,{"symbol":5,"time":2657,"open":2641,"high":2645,"low":2176,"close":2654},"2024-03-11",{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2631},"2024-03-08",2.08,2.36,1.91,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2626,"close":2660},"2024-03-07",1.83,2.12,{"symbol":5,"time":2668,"open":2616,"high":2206,"low":2619,"close":2642},"2024-03-06",{"symbol":5,"time":2670,"open":2201,"high":2671,"low":2221,"close":2672},"2024-03-05",1.66,1.57,{"symbol":5,"time":2674,"open":2675,"high":2631,"low":2671,"close":2175},"2024-03-04",1.92,{"symbol":5,"time":2677,"open":2631,"high":2678,"low":2615,"close":2654},"2024-03-01",1.99,{"symbol":5,"time":2680,"open":2681,"high":2655,"low":2665,"close":2682},"2024-02-29",2.07,1.88,{"symbol":5,"time":2684,"open":2623,"high":2685,"low":2642,"close":2686},"2024-02-28",2.19,2.01,{"symbol":5,"time":2688,"open":2211,"high":2630,"low":2632,"close":2665},"2024-02-27",{"symbol":5,"time":2690,"open":2672,"high":2211,"low":2691,"close":2654},"2024-02-26",1.56,{"symbol":5,"time":2693,"open":2224,"high":2619,"low":2228,"close":2607},"2024-02-23",{"symbol":5,"time":2695,"open":2619,"high":2212,"low":2607,"close":2201},"2024-02-22",{"symbol":5,"time":2697,"open":2177,"high":2672,"low":2550,"close":2221},"2024-02-21",{"symbol":5,"time":2699,"open":2665,"high":2665,"low":2221,"close":2616},"2024-02-20",{"symbol":5,"time":2701,"open":2182,"high":2178,"low":2181,"close":2175},"2024-02-16",{"symbol":5,"time":2703,"open":2228,"high":2221,"low":2235,"close":2215},"2024-02-15",{"symbol":5,"time":2705,"open":2197,"high":2220,"low":2249,"close":2198},"2024-02-14",{"symbol":5,"time":2707,"open":2542,"high":2542,"low":2265,"close":2229},"2024-02-13",{"symbol":5,"time":2709,"open":2198,"high":2207,"low":2258,"close":2551},"2024-02-12",{"symbol":5,"time":2711,"open":2233,"high":2258,"low":2239,"close":2216},"2024-02-09",{"symbol":5,"time":2713,"open":2266,"high":2233,"low":2234,"close":2239},"2024-02-08",{"symbol":5,"time":2715,"open":2258,"high":2258,"low":2238,"close":2448},"2024-02-07",{"symbol":5,"time":2717,"open":2229,"high":2216,"low":2265,"close":2249},"2024-02-06",{"symbol":5,"time":2719,"open":2193,"high":2198,"low":2448,"close":2233},"2024-02-05",{"symbol":5,"time":2721,"open":2188,"high":2192,"low":2227,"close":2258},"2024-02-02",{"symbol":5,"time":2723,"open":2197,"high":2183,"low":2235,"close":2188},"2024-02-01",{"symbol":5,"time":2725,"open":2265,"high":2220,"low":2265,"close":2249},"2024-01-31",{"symbol":5,"time":2727,"open":2241,"high":2194,"low":2429,"close":2249},"2024-01-30",{"symbol":5,"time":2729,"open":2429,"high":2448,"low":2418,"close":2238},"2024-01-29",{"symbol":5,"time":2731,"open":2417,"high":2238,"low":2424,"close":2272},"2024-01-26",{"symbol":5,"time":2733,"open":2272,"high":2266,"low":2424,"close":2418},"2024-01-25",{"symbol":5,"time":2735,"open":2241,"high":2266,"low":2441,"close":2272},"2024-01-24",{"symbol":5,"time":2737,"open":2429,"high":2448,"low":2441,"close":2238},"2024-01-23",{"symbol":5,"time":2739,"open":2417,"high":2429,"low":2432,"close":2429},"2024-01-22",{"symbol":5,"time":2741,"open":2275,"high":2418,"low":2285,"close":2432},"2024-01-19",{"symbol":5,"time":2743,"open":2279,"high":2424,"low":2281,"close":2383},"2024-01-18",{"symbol":5,"time":2745,"open":2279,"high":2421,"low":2281,"close":2383},"2024-01-17",{"symbol":5,"time":2747,"open":2424,"high":2418,"low":2279,"close":2432},"2024-01-16",{"symbol":5,"time":2749,"open":2240,"high":2241,"low":2421,"close":2424},"2024-01-12",{"symbol":5,"time":2751,"open":2429,"high":2266,"low":2425,"close":2428},"2024-01-11",{"symbol":5,"time":2753,"open":2233,"high":2233,"low":2429,"close":2234},"2024-01-10",{"symbol":5,"time":2755,"open":2241,"high":2246,"low":2428,"close":2233},"2024-01-09",{"symbol":5,"time":2757,"open":2417,"high":2235,"low":2424,"close":2448},"2024-01-08",{"symbol":5,"time":2759,"open":2417,"high":2418,"low":2279,"close":2432},"2024-01-05",{"symbol":5,"time":2761,"open":2279,"high":2425,"low":2383,"close":2424},"2024-01-04",{"symbol":5,"time":2763,"open":2278,"high":2275,"low":2376,"close":2383},"2024-01-03",{"symbol":5,"time":2765,"open":2421,"high":2421,"low":2280,"close":2287},"2024-01-02",{"symbol":5,"time":2767,"open":2417,"high":2418,"low":2275,"close":2279},"2023-12-29",{"symbol":5,"time":2769,"open":2421,"high":2425,"low":2421,"close":2424},"2023-12-28",{"symbol":5,"time":2771,"open":2240,"high":2272,"low":2432,"close":2424},"2023-12-27",{"symbol":5,"time":2773,"open":2425,"high":2272,"low":2432,"close":2425},"2023-12-26",{"symbol":5,"time":2775,"open":2432,"high":2417,"low":2279,"close":2279},"2023-12-22",{"symbol":5,"time":2777,"open":2417,"high":2418,"low":2279,"close":2424},"2023-12-21",{"symbol":5,"time":2779,"open":2240,"high":2272,"low":2421,"close":2424},"2023-12-20",{"symbol":5,"time":2781,"open":2234,"high":2266,"low":2425,"close":2240},"2023-12-19",{"symbol":5,"time":2783,"open":2428,"high":2266,"low":2418,"close":2429},"2023-12-18",{"symbol":5,"time":2785,"open":2417,"high":2428,"low":2417,"close":2428},"2023-12-15",{"symbol":5,"time":2787,"open":2432,"high":2441,"low":2421,"close":2432},"2023-12-14",{"symbol":5,"time":2789,"open":2421,"high":2424,"low":2287,"close":2275},"2023-12-13",{"symbol":5,"time":2791,"open":2432,"high":2418,"low":2285,"close":2421},"2023-12-12",{"symbol":5,"time":2793,"open":2240,"high":2272,"low":2432,"close":2424},"2023-12-11",{"symbol":5,"time":2795,"open":2418,"high":2441,"low":2432,"close":2418},"2023-12-08",{"symbol":5,"time":2797,"open":2272,"high":2429,"low":2417,"close":2425},"2023-12-07",{"symbol":5,"time":2799,"open":2272,"high":2272,"low":2425,"close":2240},"2023-12-06",{"symbol":5,"time":2801,"open":2266,"high":2271,"low":2418,"close":2240},"2023-12-05",{"symbol":5,"time":2803,"open":2229,"high":2227,"low":2429,"close":2239},"2023-12-04",{"symbol":5,"time":2805,"open":2441,"high":2235,"low":2418,"close":2235},"2023-12-01",{"symbol":5,"time":2807,"open":2441,"high":2272,"low":2425,"close":2240},"2023-11-30",{"symbol":5,"time":2809,"open":2272,"high":2233,"low":2425,"close":2240},"2023-11-29",{"symbol":5,"time":2811,"open":2429,"high":2429,"low":2424,"close":2441},"2023-11-28",{"symbol":5,"time":2813,"open":2428,"high":2239,"low":2424,"close":2425},"2023-11-27",{"symbol":5,"time":2815,"open":2418,"high":2272,"low":2418,"close":2425},"2023-11-24",{"symbol":5,"time":2817,"open":2417,"high":2429,"low":2417,"close":2425},"2023-11-22",{"symbol":5,"time":2819,"open":2425,"high":2425,"low":2275,"close":2424},"2023-11-21",{"symbol":5,"time":2821,"open":2238,"high":2271,"low":2417,"close":2425},"2023-11-20",{"symbol":5,"time":2823,"open":2272,"high":2241,"low":2425,"close":2429},"2023-11-17",{"symbol":5,"time":2825,"open":2239,"high":2239,"low":2425,"close":2441},"2023-11-16",{"symbol":5,"time":2827,"open":2227,"high":2249,"low":2272,"close":2271},"2023-11-15",{"symbol":5,"time":2829,"open":2266,"high":2235,"low":2240,"close":2265},"2023-11-14",{"symbol":5,"time":2831,"open":2275,"high":2240,"low":2287,"close":2240},"2023-11-13",{"symbol":5,"time":2833,"open":2278,"high":2424,"low":2280,"close":2383},"2023-11-10",{"symbol":5,"time":2835,"open":2424,"high":2448,"low":2424,"close":2425},"2023-11-09",{"symbol":5,"time":2837,"open":2428,"high":2428,"low":2432,"close":2425},"2023-11-08",{"symbol":5,"time":2839,"open":2425,"high":2429,"low":2417,"close":2418},"2023-11-07",{"symbol":5,"time":2841,"open":2271,"high":2265,"low":2424,"close":2418},"2023-11-06",{"symbol":5,"time":2843,"open":2239,"high":2246,"low":2241,"close":2271},"2023-11-03",{"symbol":5,"time":2845,"open":2441,"high":2271,"low":2425,"close":2448},"2023-11-02",{"symbol":5,"time":2847,"open":2240,"high":2429,"low":2279,"close":2425},"2023-11-01",{"symbol":5,"time":2849,"open":2240,"high":2272,"low":2418,"close":2240},"2023-10-31",{"symbol":5,"time":2851,"open":2448,"high":2266,"low":2240,"close":2441},"2023-10-30",{"symbol":5,"time":2853,"open":2265,"high":2235,"low":2429,"close":2241},"2023-10-27",{"symbol":5,"time":2855,"open":2239,"high":2227,"low":2234,"close":2271},"2023-10-26",{"symbol":5,"time":2857,"open":2194,"high":2194,"low":2239,"close":2265},"2023-10-25",{"symbol":5,"time":2859,"open":2235,"high":2192,"low":2265,"close":2198},"2023-10-24",{"symbol":5,"time":2861,"open":2233,"high":2235,"low":2272,"close":2239},"2023-10-23",{"symbol":5,"time":2863,"open":2539,"high":2197,"low":2233,"close":2235},"2023-10-20",{"symbol":5,"time":2865,"open":2560,"high":2183,"low":2246,"close":2539},"2023-10-19",{"symbol":5,"time":2867,"open":2203,"high":2203,"low":2194,"close":2189},"2023-10-18",{"symbol":5,"time":2869,"open":2542,"high":2255,"low":2194,"close":2230},"2023-10-17",{"symbol":5,"time":2871,"open":2203,"high":2604,"low":2188,"close":2203},"2023-10-16",{"symbol":5,"time":2873,"open":2210,"high":2210,"low":2183,"close":2220},"2023-10-13",{"symbol":5,"time":2875,"open":2221,"high":2603,"low":2550,"close":2181},"2023-10-12",{"symbol":5,"time":2877,"open":2616,"high":2671,"low":2181,"close":2210},"2023-10-11",{"symbol":5,"time":2879,"open":2542,"high":2201,"low":2542,"close":2207},"2023-10-10",{"symbol":5,"time":2881,"open":2189,"high":2186,"low":2198,"close":2560},"2023-10-09",{"symbol":5,"time":2883,"open":2229,"high":2230,"low":2271,"close":2220},"2023-10-06",{"symbol":5,"time":2885,"open":2216,"high":2258,"low":2235,"close":2229},"2023-10-05",{"symbol":5,"time":2887,"open":2271,"high":2197,"low":2271,"close":2539},"2023-10-04",{"symbol":5,"time":2889,"open":2197,"high":2197,"low":2271,"close":2265},"2023-10-03",{"symbol":5,"time":2891,"open":2194,"high":2186,"low":2216,"close":2193},"2023-10-02",{"symbol":5,"time":2893,"open":2188,"high":2186,"low":2193,"close":2192},"2023-09-29",{"symbol":5,"time":2895,"open":2220,"high":2549,"low":2258,"close":2194},"2023-09-28",{"symbol":5,"time":2897,"open":2551,"high":2228,"low":2186,"close":2549},"2023-09-27",{"symbol":5,"time":2899,"open":2220,"high":2187,"low":2560,"close":2186},"2023-09-26",{"symbol":5,"time":2901,"open":2215,"high":2207,"low":2551,"close":2255},"2023-09-25",{"symbol":5,"time":2903,"open":2201,"high":2627,"low":2207,"close":2672},"2023-09-22",{"symbol":5,"time":2905,"open":2616,"high":2219,"low":2182,"close":2201},"2023-09-21",[2907,2913,2918,2923,2928,2933,2938,2943,2948,2953,2958,2963,2968,2973,2977,2982,2987,2992,2997,3002,3007,3010,3015,3019,3024,3029,3034,3039,3044,3049,3054,3059,3064,3069,3074,3079,3084,3089,3094,3099,3104,3109,3114,3119,3124,3129,3134,3139,3144,3149,3154,3159,3164,3169,3173,3178,3182,3187,3192,3196,3200,3205,3210,3215,3220,3225,3230,3235,3240,3245,3250,3255,3259,3264,3269,3273,3278,3283,3287,3292,3297,3302,3307,3312,3317,3322,3326,3331,3336,3341,3345,3349,3354,3359,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3427,3432,3437,3442,3447,3452,3457,3462,3467,3472,3477,3482,3487,3492,3497,3502,3507,3512,3517,3522,3527,3532,3537,3542,3547,3552,3557,3562,3567,3572,3577,3582,3587,3592,3597,3602,3607,3612,3617,3622,3627,3632,3637,3642,3646,3651,3656,3661,3666,3671,3676,3681,3685,3690,3694,3699,3704,3709,3714,3719,3724,3728,3731,3736,3741,3745,3749,3752,3756,3760,3765,3768,3773,3778,3783,3788,3792,3797,3802,3806,3810,3814,3819,3824,3829,3833,3838,3842,3847,3852,3857,3862,3867,3871,3876,3881,3886,3891,3896,3901,3906,3911,3915,3919,3924,3927,3932,3937,3942,3947,3951,3953,3957,3962,3967,3971,3976,3980,3985,3990,3995,3998,4003,4008,4013,4018,4021,4026,4031,4036,4040,4045,4049,4054,4058,4063,4068,4073,4078,4083,4088,4093,4097,4101,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4154,4159,4164,4169,4174,4178],{"symbol":2908,"time":26,"open":2909,"high":2910,"low":2911,"close":2912},"SPY",761.31,762,757.97,761.69,{"symbol":2908,"time":32,"open":2914,"high":2915,"low":2916,"close":2917},763.15,763.57,759.96,762.6,{"symbol":2908,"time":38,"open":2919,"high":2920,"low":2921,"close":2922},759.5,761.67,749.6,754.05,{"symbol":2908,"time":44,"open":2924,"high":2925,"low":2926,"close":2927},760.12,760.35,756.15,757.39,{"symbol":2908,"time":49,"open":2929,"high":2930,"low":2931,"close":2932},759,763.52,757.93,760.88,{"symbol":2908,"time":55,"open":2934,"high":2935,"low":2936,"close":2937},764.72,766.38,763.6,764.29,{"symbol":2908,"time":60,"open":2939,"high":2940,"low":2941,"close":2942},758.03,760.11,756.64,757.83,{"symbol":2908,"time":66,"open":2944,"high":2945,"low":2946,"close":2947},764.08,764.47,760.94,762.4,{"symbol":2908,"time":71,"open":2949,"high":2950,"low":2951,"close":2952},769.07,769.7,765.14,765.96,{"symbol":2908,"time":77,"open":2954,"high":2955,"low":2956,"close":2957},772.01,772.87,769,770.19,{"symbol":2908,"time":82,"open":2959,"high":2960,"low":2961,"close":2962},767.9,774.03,767.45,773.17,{"symbol":2908,"time":86,"open":2964,"high":2965,"low":2966,"close":2967},762.45,766.43,761.73,765.16,{"symbol":2908,"time":92,"open":2969,"high":2970,"low":2971,"close":2972},762.01,764.67,759.48,761.78,{"symbol":2908,"time":97,"open":2974,"high":2975,"low":2934,"close":2976},767.33,768,767.05,{"symbol":2908,"time":103,"open":2978,"high":2979,"low":2980,"close":2981},771.76,775.3,768.31,769.35,{"symbol":2908,"time":108,"open":2983,"high":2984,"low":2985,"close":2986},768.5,772.36,767.16,771.1,{"symbol":2908,"time":114,"open":2988,"high":2989,"low":2990,"close":2991},764.73,767.35,763.93,766.08,{"symbol":2908,"time":119,"open":2993,"high":2994,"low":2995,"close":2996},766.16,766.78,763.05,765.91,{"symbol":2908,"time":124,"open":2998,"high":2999,"low":3000,"close":3001},764.78,765.22,762.08,763.47,{"symbol":2908,"time":129,"open":3003,"high":3004,"low":3005,"close":3006},766.05,767.85,764.17,765.72,{"symbol":2908,"time":134,"open":2952,"high":3008,"low":3009,"close":2917},768.15,762.04,{"symbol":2908,"time":140,"open":3011,"high":3012,"low":3013,"close":3014},770.36,772.47,768.1,769.06,{"symbol":2908,"time":146,"open":3016,"high":3017,"low":3018,"close":2961},768.7,769.5,766.92,{"symbol":2908,"time":152,"open":3020,"high":3021,"low":3022,"close":3023},776.18,776.78,772.51,772.67,{"symbol":2908,"time":158,"open":3025,"high":3026,"low":3027,"close":3028},778.54,778.8,775.43,776.34,{"symbol":2908,"time":164,"open":3030,"high":3031,"low":3032,"close":3033},774.87,779.37,774.11,777.88,{"symbol":2908,"time":170,"open":3035,"high":3036,"low":3037,"close":3038},774.71,774.9,771.28,772.49,{"symbol":2908,"time":175,"open":3040,"high":3041,"low":3042,"close":3043},774.53,774.61,769.2,770.56,{"symbol":2908,"time":180,"open":3045,"high":3046,"low":3047,"close":3048},772.6,775.05,771.62,773.03,{"symbol":2908,"time":185,"open":3050,"high":3051,"low":3052,"close":3053},771.02,773.92,769.61,773.26,{"symbol":2908,"time":190,"open":3055,"high":3056,"low":3057,"close":3058},770.21,771.82,767.46,768.56,{"symbol":2908,"time":196,"open":3060,"high":3061,"low":3062,"close":3063},775.85,776.85,769.51,769.79,{"symbol":2908,"time":200,"open":3065,"high":3066,"low":3067,"close":3068},760.63,773.41,760.52,771.33,{"symbol":2908,"time":206,"open":3070,"high":3071,"low":3072,"close":3073},749.44,758.58,748.8,757.67,{"symbol":2908,"time":211,"open":3075,"high":3076,"low":3077,"close":3078},744.68,748.9,737.68,747.03,{"symbol":2908,"time":215,"open":3080,"high":3081,"low":3082,"close":3083},736.05,742.45,734.59,741.69,{"symbol":2908,"time":221,"open":3085,"high":3086,"low":3087,"close":3088},739.97,742.68,729.1,729.46,{"symbol":2908,"time":227,"open":3090,"high":3091,"low":3092,"close":3093},739.19,742.79,735.98,740.86,{"symbol":2908,"time":232,"open":3095,"high":3096,"low":3097,"close":3098},744.91,745.53,735.87,739.09,{"symbol":2908,"time":237,"open":3100,"high":3101,"low":3102,"close":3103},738.51,743.72,737.29,738.93,{"symbol":2908,"time":243,"open":3105,"high":3106,"low":3107,"close":3108},739.37,742.56,735.21,738.18,{"symbol":2908,"time":247,"open":3110,"high":3111,"low":3112,"close":3113},746.62,750.02,746.37,747.41,{"symbol":2908,"time":251,"open":3115,"high":3116,"low":3117,"close":3118},746.29,749.04,744.18,748.28,{"symbol":2908,"time":257,"open":3120,"high":3121,"low":3122,"close":3123},747.06,748.73,741.51,742.09,{"symbol":2908,"time":261,"open":3125,"high":3126,"low":3127,"close":3128},742.08,747.29,740.8,743.29,{"symbol":2908,"time":267,"open":3130,"high":3131,"low":3132,"close":3133},752.76,754.57,747.88,750.72,{"symbol":2908,"time":272,"open":3135,"high":3136,"low":3137,"close":3138},754.24,755.58,750.2,754.81,{"symbol":2908,"time":277,"open":3140,"high":3141,"low":3142,"close":3143},750.91,753.34,748.66,751.83,{"symbol":2908,"time":283,"open":3145,"high":3146,"low":3147,"close":3148},752.47,753.91,748,749.17,{"symbol":2908,"time":288,"open":3150,"high":3151,"low":3152,"close":3153},752.05,755.42,748.1,754.95,{"symbol":2908,"time":293,"open":3155,"high":3156,"low":3157,"close":3158},747.35,751.97,745.59,751.71,{"symbol":2908,"time":298,"open":3160,"high":3161,"low":3162,"close":3163},743.16,746.15,739.51,745.4,{"symbol":2908,"time":304,"open":3165,"high":3166,"low":3167,"close":3168},750.22,750.96,745.21,747.71,{"symbol":2908,"time":310,"open":3170,"high":3171,"low":3113,"close":3172},748.74,752.41,751.28,{"symbol":2908,"time":316,"open":3174,"high":3175,"low":3176,"close":3177},747.4,751.31,740.03,744.78,{"symbol":2908,"time":320,"open":3179,"high":3070,"low":3180,"close":3181},745,742.38,745.76,{"symbol":2908,"time":326,"open":3183,"high":3184,"low":3185,"close":3186},741.29,748.02,740.89,746.77,{"symbol":2908,"time":331,"open":3188,"high":3189,"low":3190,"close":3191},736.53,741.56,732.09,741,{"symbol":2908,"time":337,"open":3193,"high":3188,"low":3194,"close":3195},728.95,716.58,728.99,{"symbol":2908,"time":342,"open":3197,"high":3105,"low":3198,"close":3199},738.91,729.6,734.3,{"symbol":2908,"time":348,"open":3201,"high":3202,"low":3203,"close":3204},735.17,739.95,730.84,733.24,{"symbol":2908,"time":354,"open":3206,"high":3207,"low":3208,"close":3209},733.81,739.63,732.3,733.58,{"symbol":2908,"time":360,"open":3211,"high":3212,"low":3213,"close":3214},747.7,750.18,743.13,744.39,{"symbol":2908,"time":365,"open":3216,"high":3217,"low":3218,"close":3219},747.76,748.23,743.86,746.74,{"symbol":2908,"time":370,"open":3221,"high":3222,"low":3223,"close":3224},751.29,752.15,739.22,740.96,{"symbol":2908,"time":376,"open":3226,"high":3227,"low":3228,"close":3229},754.55,755.44,749.88,750.33,{"symbol":2908,"time":382,"open":3231,"high":3232,"low":3233,"close":3234},751.85,756.68,751.76,754.83,{"symbol":2908,"time":388,"open":3236,"high":3237,"low":3238,"close":3239},740.71,744.44,735.03,741.75,{"symbol":2908,"time":394,"open":3241,"high":3242,"low":3243,"close":3244},728.76,740,724.41,737.76,{"symbol":2908,"time":400,"open":3246,"high":3247,"low":3248,"close":3249},733.39,738.38,725.33,725.43,{"symbol":2908,"time":406,"open":3251,"high":3252,"low":3253,"close":3254},743.63,746.9,722.59,737.05,{"symbol":2908,"time":412,"open":3256,"high":3257,"low":3258,"close":3223},743.36,745.34,738.19,{"symbol":2908,"time":418,"open":3260,"high":3261,"low":3262,"close":3263},752.31,752.82,735.53,737.55,{"symbol":2908,"time":423,"open":3265,"high":3266,"low":3267,"close":3268},752.1,758.31,751.47,757.09,{"symbol":2908,"time":429,"open":3270,"high":3271,"low":3272,"close":3135},758.15,758.8,753.57,{"symbol":2908,"time":435,"open":3274,"high":3275,"low":3276,"close":3277},757.03,760.4,756.75,759.57,{"symbol":2908,"time":441,"open":3279,"high":3280,"low":3281,"close":3282},755.36,760.28,754.69,758.54,{"symbol":2908,"time":447,"open":3284,"high":3285,"low":3281,"close":3286},755.9,758.08,756.48,{"symbol":2908,"time":452,"open":3288,"high":3289,"low":3290,"close":3291},750.25,755.15,749.23,754.6,{"symbol":2908,"time":458,"open":3293,"high":3294,"low":3295,"close":3296},750.88,751.38,748.22,750.46,{"symbol":2908,"time":464,"open":3298,"high":3299,"low":3300,"close":3301},750.01,752.13,748.37,750.59,{"symbol":2908,"time":470,"open":3303,"high":3304,"low":3305,"close":3306},746.24,748.94,744.48,745.64,{"symbol":2908,"time":476,"open":3308,"high":3309,"low":3310,"close":3311},738.64,744.87,737.03,742.72,{"symbol":2908,"time":481,"open":3313,"high":3314,"low":3315,"close":3316},735.71,741.87,733.89,741.25,{"symbol":2908,"time":486,"open":3318,"high":3319,"low":3320,"close":3321},734.78,737.65,731.53,733.73,{"symbol":2908,"time":491,"open":3323,"high":3324,"low":3246,"close":3325},739.83,741.42,738.65,{"symbol":2908,"time":494,"open":3327,"high":3328,"low":3329,"close":3330},741.79,743.46,737.96,739.17,{"symbol":2908,"time":497,"open":3332,"high":3333,"low":3334,"close":3335},743.65,749.53,743.56,748.17,{"symbol":2908,"time":502,"open":3337,"high":3338,"low":3339,"close":3340},738.47,743.91,735.47,742.31,{"symbol":2908,"time":506,"open":3342,"high":3343,"low":3344,"close":3108},736.89,738.84,731.83,{"symbol":2908,"time":511,"open":3346,"high":3347,"low":3346,"close":3348},736.45,740.79,739.3,{"symbol":2908,"time":516,"open":3350,"high":3351,"low":3352,"close":3353},734.93,738.08,734.57,737.62,{"symbol":2908,"time":522,"open":3355,"high":3356,"low":3357,"close":3358},735.05,736.13,729.75,731.58,{"symbol":2908,"time":528,"open":3360,"high":3082,"low":3361,"close":3362},728.16,727.82,733.83,{"symbol":2908,"time":533,"open":3364,"high":3365,"low":3366,"close":3367},721.77,725.04,721.49,723.77,{"symbol":2908,"time":537,"open":3369,"high":3370,"low":3371,"close":3372},720.07,722.12,714.99,718.01,{"symbol":2908,"time":541,"open":3374,"high":3375,"low":3376,"close":3377},721.25,724.87,720.47,720.65,{"symbol":2908,"time":545,"open":3379,"high":3380,"low":3381,"close":3382},714.63,719.79,710.45,718.66,{"symbol":2908,"time":547,"open":3384,"high":3385,"low":3386,"close":3387},711,712.2,708.37,711.58,{"symbol":2908,"time":551,"open":3389,"high":3390,"low":3391,"close":3392},711.82,712.88,709.25,711.69,{"symbol":2908,"time":556,"open":3394,"high":3395,"low":3396,"close":3397},713.17,715.63,712.3,715.17,{"symbol":2908,"time":560,"open":3399,"high":3400,"low":3401,"close":3402},710.75,714.47,709.01,713.94,{"symbol":2908,"time":566,"open":3404,"high":3405,"low":3406,"close":3407},709.5,712.36,702.28,708.45,{"symbol":2908,"time":571,"open":3409,"high":3410,"low":3411,"close":3412},709.15,711.45,708.22,711.21,{"symbol":2908,"time":577,"open":3414,"high":3415,"low":3416,"close":3417},710.28,711.28,702.64,704.08,{"symbol":2908,"time":582,"open":3419,"high":3420,"low":3421,"close":3422},708.78,709.91,706.14,708.72,{"symbol":2908,"time":586,"open":3421,"high":3424,"low":3425,"close":3426},712.39,705.76,710.14,{"symbol":2908,"time":590,"open":3428,"high":3429,"low":3430,"close":3431},701.06,702.78,698.53,701.66,{"symbol":2908,"time":594,"open":3433,"high":3434,"low":3435,"close":3436},695.26,700.28,694.2,699.94,{"symbol":2908,"time":599,"open":3438,"high":3439,"low":3440,"close":3441},687.69,694.58,687.66,694.46,{"symbol":2908,"time":605,"open":3443,"high":3444,"low":3445,"close":3446},677.41,686.3,676.58,686.1,{"symbol":2908,"time":609,"open":3448,"high":3449,"low":3450,"close":3451},681.32,682.03,678.45,679.46,{"symbol":2908,"time":612,"open":3453,"high":3454,"low":3455,"close":3456},674.84,681.16,673.77,679.91,{"symbol":2908,"time":617,"open":3458,"high":3459,"low":3460,"close":3461},676.39,677.08,671.46,676.01,{"symbol":2908,"time":622,"open":3463,"high":3464,"low":3465,"close":3466},656.65,659.61,651.06,659.22,{"symbol":2908,"time":627,"open":3468,"high":3469,"low":3470,"close":3471},655.86,659.72,655.52,658.93,{"symbol":2908,"time":633,"open":3473,"high":3474,"low":3475,"close":3476},646.42,658.2,645.11,655.83,{"symbol":2908,"time":638,"open":3478,"high":3479,"low":3480,"close":3481},653.9,658.52,653,655.24,{"symbol":2908,"time":643,"open":3483,"high":3484,"low":3485,"close":3486},638.94,651.54,637.98,650.34,{"symbol":2908,"time":648,"open":3488,"high":3489,"low":3490,"close":3491},640.11,640.37,629.28,631.97,{"symbol":2908,"time":654,"open":3493,"high":3494,"low":3495,"close":3496},642.5,642.66,633.11,634.09,{"symbol":2908,"time":658,"open":3498,"high":3499,"low":3500,"close":3501},652.06,654.85,644.82,645.09,{"symbol":2908,"time":661,"open":3503,"high":3504,"low":3505,"close":3506},658.67,660.89,654.24,656.82,{"symbol":2908,"time":665,"open":3508,"high":3509,"low":3510,"close":3511},651.32,657.03,649.88,653.18,{"symbol":2908,"time":669,"open":3513,"high":3514,"low":3515,"close":3516},658.07,662.62,653.94,655.38,{"symbol":2908,"time":673,"open":3518,"high":3519,"low":3520,"close":3521},656.51,656.69,644.72,648.57,{"symbol":2908,"time":676,"open":3523,"high":3524,"low":3525,"close":3526},656.97,662.98,655.17,659.8,{"symbol":2908,"time":680,"open":3528,"high":3529,"low":3530,"close":3531},668.36,669.72,661.19,661.43,{"symbol":2908,"time":684,"open":3533,"high":3534,"low":3535,"close":3536},672.39,674.44,669.7,670.79,{"symbol":2908,"time":688,"open":3538,"high":3539,"low":3540,"close":3541},668.38,672.07,667.12,669.03,{"symbol":2908,"time":692,"open":3543,"high":3544,"low":3545,"close":3546},669.27,672.34,661.36,662.29,{"symbol":2908,"time":697,"open":3548,"high":3549,"low":3550,"close":3551},671.16,671.65,665.87,666.06,{"symbol":2908,"time":702,"open":3553,"high":3554,"low":3555,"close":3556},677.58,680.08,673.34,676.33,{"symbol":2908,"time":705,"open":3558,"high":3559,"low":3560,"close":3561},677.72,683.36,674.76,677.18,{"symbol":2908,"time":708,"open":3563,"high":3564,"low":3565,"close":3566},666.39,679.92,662.39,678.27,{"symbol":2908,"time":713,"open":3568,"high":3569,"low":3570,"close":3571},673.41,676.11,669.76,672.38,{"symbol":2908,"time":716,"open":3573,"high":3574,"low":3575,"close":3576},682.08,685.53,675.61,681.31,{"symbol":2908,"time":719,"open":3578,"high":3579,"low":3580,"close":3581},681.63,687.09,679.62,685.13,{"symbol":2908,"time":722,"open":3583,"high":3584,"low":3585,"close":3586},675.06,682.61,669.66,680.33,{"symbol":2908,"time":724,"open":3588,"high":3589,"low":3590,"close":3591},678.7,688.62,678.02,686.38,{"symbol":2908,"time":728,"open":3593,"high":3594,"low":3595,"close":3596},683.09,686.86,681.64,685.99,{"symbol":2908,"time":732,"open":3598,"high":3599,"low":3600,"close":3601},693.28,693.3,684.35,689.3,{"symbol":2908,"time":736,"open":3603,"high":3604,"low":3605,"close":3606},690.18,693.68,690.1,693.15,{"symbol":2908,"time":741,"open":3608,"high":3609,"low":3610,"close":3611},681.9,688.35,680,687.35,{"symbol":2908,"time":744,"open":3613,"high":3614,"low":3615,"close":3616},687.83,690,680.37,682.39,{"symbol":2908,"time":747,"open":3618,"high":3619,"low":3620,"close":3621},682.32,690.06,681.73,689.43,{"symbol":2908,"time":750,"open":3623,"high":3624,"low":3625,"close":3626},683.84,686.18,681.55,684.48,{"symbol":2908,"time":754,"open":3628,"high":3629,"low":3630,"close":3631},684.02,689.15,682.83,686.29,{"symbol":2908,"time":758,"open":3633,"high":3634,"low":3635,"close":3636},680.14,684.94,675.78,682.85,{"symbol":2908,"time":761,"open":3638,"high":3639,"low":3640,"close":3641},681.69,686.28,677.52,681.75,{"symbol":2908,"time":763,"open":3643,"high":3644,"low":3615,"close":3645},694.24,695.35,681.27,{"symbol":2908,"time":765,"open":3647,"high":3648,"low":3649,"close":3650},696.39,697.14,689.18,691.96,{"symbol":2908,"time":768,"open":3652,"high":3653,"low":3654,"close":3655},694.95,696.54,691.66,692.12,{"symbol":2908,"time":771,"open":3657,"high":3658,"low":3659,"close":3660},689.42,695.87,688.34,693.95,{"symbol":2908,"time":775,"open":3662,"high":3663,"low":3664,"close":3665},681.46,692.31,680.85,690.62,{"symbol":2908,"time":778,"open":3667,"high":3668,"low":3669,"close":3670},680.94,683.69,675.79,677.62,{"symbol":2908,"time":783,"open":3672,"high":3673,"low":3674,"close":3675},690.35,691.45,681.76,686.19,{"symbol":2908,"time":787,"open":3677,"high":3678,"low":3679,"close":3680},696.21,696.96,684.03,689.53,{"symbol":2908,"time":789,"open":3682,"high":3683,"low":3657,"close":3684},689.58,696.93,695.41,{"symbol":2908,"time":793,"open":3686,"high":3687,"low":3688,"close":3689},691.79,694.21,687.12,691.97,{"symbol":2908,"time":795,"open":3647,"high":3691,"low":3692,"close":3693},697.06,684.83,694.04,{"symbol":2908,"time":800,"open":3695,"high":3696,"low":3697,"close":3698},697.05,697.84,693.94,695.42,{"symbol":2908,"time":806,"open":3700,"high":3701,"low":3702,"close":3703},694.18,696.53,693.57,695.49,{"symbol":2908,"time":812,"open":3705,"high":3706,"low":3707,"close":3708},690.49,694.13,689.92,692.73,{"symbol":2908,"time":817,"open":3710,"high":3711,"low":3712,"close":3713},688.15,690.96,687.16,689.23,{"symbol":2908,"time":823,"open":3715,"high":3716,"low":3717,"close":3718},689.85,691.13,686.92,688.98,{"symbol":2908,"time":828,"open":3720,"high":3721,"low":3722,"close":3723},679.65,688.74,678.13,685.4,{"symbol":2908,"time":834,"open":3725,"high":3726,"low":3727,"close":3553},681.49,684.77,676.57,{"symbol":2908,"time":840,"open":3729,"high":3730,"low":3605,"close":3654},693.66,694.25,{"symbol":2908,"time":846,"open":3732,"high":3733,"low":3734,"close":3735},694.57,695.45,691.25,692.24,{"symbol":2908,"time":852,"open":3737,"high":3738,"low":3739,"close":3740},691,691.72,686.04,690.36,{"symbol":2908,"time":858,"open":3703,"high":3742,"low":3743,"close":3744},696.09,691.35,693.77,{"symbol":2908,"time":863,"open":3746,"high":3742,"low":3747,"close":3748},690.68,690.63,695.16,{"symbol":2908,"time":869,"open":3747,"high":3750,"low":3649,"close":3751},695.31,694.07,{"symbol":2908,"time":875,"open":3753,"high":3665,"low":3754,"close":3755},688.82,687.49,689.51,{"symbol":2908,"time":881,"open":3757,"high":3758,"low":3759,"close":3682},692.19,693.96,689.32,{"symbol":2908,"time":886,"open":3761,"high":3762,"low":3763,"close":3764},687.93,692.32,687.78,691.81,{"symbol":2908,"time":892,"open":3766,"high":3621,"low":3591,"close":3767},686.54,687.72,{"symbol":2908,"time":897,"open":3769,"high":3770,"low":3771,"close":3772},685.71,686.87,679.82,683.17,{"symbol":2908,"time":903,"open":3774,"high":3775,"low":3776,"close":3777},687.14,687.36,681.71,681.92,{"symbol":2908,"time":908,"open":3779,"high":3780,"low":3781,"close":3782},687.45,688.56,686.58,687.01,{"symbol":2908,"time":911,"open":3784,"high":3785,"low":3786,"close":3787},687.54,689.2,686.07,687.85,{"symbol":2908,"time":917,"open":3789,"high":3654,"low":3790,"close":3791},690.64,689.27,690.31,{"symbol":2908,"time":923,"open":3793,"high":3794,"low":3795,"close":3796},687.95,690.83,687.8,690.38,{"symbol":2908,"time":927,"open":3798,"high":3799,"low":3800,"close":3801},683.92,688.2,683.87,687.96,{"symbol":2908,"time":932,"open":3803,"high":3804,"low":3805,"close":3692},683.94,685.36,680.59,{"symbol":2908,"time":935,"open":3807,"high":3808,"low":3809,"close":3805},676.59,681.09,676.47,{"symbol":2908,"time":939,"open":3811,"high":3812,"low":3813,"close":3809},677.6,680.74,674.9,{"symbol":2908,"time":943,"open":3815,"high":3816,"low":3817,"close":3818},679.89,680.44,671.2,671.4,{"symbol":2908,"time":945,"open":3820,"high":3821,"low":3822,"close":3823},679.23,681.08,674.98,678.87,{"symbol":2908,"time":949,"open":3825,"high":3826,"low":3827,"close":3828},685.74,685.76,679.25,680.73,{"symbol":2908,"time":955,"open":3830,"high":3831,"low":3832,"close":3674},688.17,688.88,679.17,{"symbol":2908,"time":960,"open":3834,"high":3835,"low":3836,"close":3837},685.14,689.25,682.17,689.17,{"symbol":2908,"time":965,"open":3839,"high":3840,"low":3576,"close":3841},682.56,688.97,687.57,{"symbol":2908,"time":971,"open":3843,"high":3844,"low":3845,"close":3846},683.15,685.39,682.59,683.04,{"symbol":2908,"time":977,"open":3848,"high":3849,"low":3850,"close":3851},686.59,686.64,681.57,683.63,{"symbol":2908,"time":983,"open":3853,"high":3854,"low":3855,"close":3856},685.47,688.39,684.58,685.69,{"symbol":2908,"time":989,"open":3858,"high":3859,"low":3860,"close":3861},685.3,685.37,681.34,684.39,{"symbol":2908,"time":993,"open":3863,"high":3864,"low":3865,"close":3866},680.57,684.91,679.69,683.89,{"symbol":2908,"time":997,"open":3777,"high":3868,"low":3869,"close":3870},683.82,679.33,681.53,{"symbol":2908,"time":1001,"open":3872,"high":3873,"low":3874,"close":3875},678.81,682.99,678.74,680.27,{"symbol":2908,"time":1006,"open":3877,"high":3878,"low":3879,"close":3880},680.86,683.67,680.5,683.39,{"symbol":2908,"time":1011,"open":3882,"high":3883,"low":3884,"close":3885},677.63,681.7,676.72,679.68,{"symbol":2908,"time":1016,"open":3887,"high":3888,"low":3889,"close":3890},668.63,676.21,664.48,675.02,{"symbol":2908,"time":1020,"open":3892,"high":3893,"low":3894,"close":3895},662.69,670.06,661.59,668.73,{"symbol":2908,"time":1024,"open":3897,"high":3898,"low":3899,"close":3900},655.05,664.55,650.85,659.03,{"symbol":2908,"time":1030,"open":3902,"high":3903,"low":3904,"close":3905},672.91,675.56,651.89,652.53,{"symbol":2908,"time":1035,"open":3907,"high":3908,"low":3909,"close":3910},660.78,667.34,658.75,662.63,{"symbol":2908,"time":1040,"open":3912,"high":3913,"low":3468,"close":3914},662.1,665.12,660.08,{"symbol":2908,"time":1045,"open":3535,"high":3916,"low":3917,"close":3918},673.71,662.17,665.67,{"symbol":2908,"time":1049,"open":3920,"high":3921,"low":3922,"close":3923},665.38,675.66,663.27,671.93,{"symbol":2908,"time":1054,"open":3879,"high":3877,"low":3925,"close":3926},670.52,672.04,{"symbol":2908,"time":1060,"open":3928,"high":3929,"low":3930,"close":3931},684.79,684.96,680.95,683.38,{"symbol":2908,"time":1066,"open":3933,"high":3934,"low":3935,"close":3936},679.95,683.57,678.73,683,{"symbol":2908,"time":1072,"open":3938,"high":3939,"low":3940,"close":3941},677.24,682.18,675.03,681.44,{"symbol":2908,"time":1078,"open":3943,"high":3944,"low":3945,"close":3946},667.91,671.08,661.21,670.97,{"symbol":2908,"time":1084,"open":3809,"high":3948,"low":3949,"close":3950},677.38,668.72,670.31,{"symbol":2908,"time":1090,"open":3822,"high":3877,"low":3952,"close":3553},674.17,{"symbol":2908,"time":1096,"open":3569,"high":3954,"low":3955,"close":3956},679.96,674.58,675.24,{"symbol":2908,"time":1102,"open":3958,"high":3959,"low":3960,"close":3961},685.67,685.8,679.94,683.34,{"symbol":2908,"time":1108,"open":3963,"high":3964,"low":3965,"close":3966},685.04,685.08,679.24,682.06,{"symbol":2908,"time":1114,"open":3968,"high":3969,"low":3970,"close":3970},683.9,685.94,679.83,{"symbol":2908,"time":1120,"open":3972,"high":3973,"low":3974,"close":3975},688.72,689.7,682.87,687.39,{"symbol":2908,"time":1126,"open":3977,"high":3978,"low":3692,"close":3979},687.05,688.91,687.06,{"symbol":2908,"time":1132,"open":3981,"high":3982,"low":3983,"close":3984},682.73,685.54,682.12,685.24,{"symbol":2908,"time":1138,"open":3986,"high":3987,"low":3988,"close":3989},676.46,678.47,675.65,677.25,{"symbol":2908,"time":1144,"open":3991,"high":3992,"low":3993,"close":3994},668.12,672.71,667.8,671.76,{"symbol":2908,"time":1150,"open":3996,"high":3996,"low":3997,"close":3993},672,663.3,{"symbol":2908,"time":1156,"open":3999,"high":4000,"low":4001,"close":4002},671.44,672.99,669.98,671.29,{"symbol":2908,"time":1161,"open":4004,"high":4005,"low":4006,"close":4007},667.32,672.21,667.27,671.3,{"symbol":2908,"time":1167,"open":4009,"high":4010,"low":4011,"close":4012},659.5,665.76,658.14,664.39,{"symbol":2908,"time":1173,"open":4014,"high":4015,"low":4016,"close":4017},666.82,668.71,657.11,660.64,{"symbol":2908,"time":1179,"open":4014,"high":4019,"low":3471,"close":4020},670.23,665.17,{"symbol":2908,"time":1185,"open":4022,"high":4023,"low":4024,"close":4025},657.17,665.83,653.17,662.23,{"symbol":2908,"time":1191,"open":4027,"high":4028,"low":4029,"close":4030},660.65,665.13,659.77,663.04,{"symbol":2908,"time":1197,"open":4032,"high":4033,"low":4034,"close":4035},672.13,673.95,652.84,653.02,{"symbol":2908,"time":1203,"open":4037,"high":4038,"low":4039,"close":3548},673.53,673.94,669.21,{"symbol":2908,"time":1208,"open":4041,"high":4042,"low":4043,"close":4044},670.25,673.21,669.42,673.11,{"symbol":2908,"time":1214,"open":4046,"high":4000,"low":4047,"close":4048},672.54,667.67,669.12,{"symbol":2908,"time":1219,"open":4050,"high":4051,"low":4052,"close":4053},671.62,672.51,669.46,671.61,{"symbol":2908,"time":1225,"open":4055,"high":4056,"low":4057,"close":4039},669.99,672.68,668.16,{"symbol":2908,"time":1230,"open":4059,"high":4060,"low":4061,"close":4062},670.45,670.57,666.78,669.22,{"symbol":2908,"time":1236,"open":4064,"high":4065,"low":4066,"close":4067},663.17,669.37,663.06,668.45,{"symbol":2908,"time":1242,"open":4069,"high":4070,"low":4071,"close":4072},662.93,666.65,661.61,666.18,{"symbol":2908,"time":1247,"open":4074,"high":4075,"low":4076,"close":4077},664.36,665.28,661.86,663.68,{"symbol":2908,"time":1253,"open":4079,"high":4080,"low":4081,"close":4082},659.51,662.37,657.88,661.82,{"symbol":2908,"time":1259,"open":4084,"high":4085,"low":4086,"close":4087},657.94,659.41,654.41,658.05,{"symbol":2908,"time":1265,"open":4089,"high":4090,"low":4091,"close":4092},664.51,664.61,659.67,661.1,{"symbol":2908,"time":1271,"open":4094,"high":3908,"low":4095,"close":4096},666.72,661.98,663.21,{"symbol":2908,"time":1277,"open":4098,"high":4099,"low":3917,"close":4100},662.2,667.29,666.84,{"symbol":2908,"time":1282,"open":4102,"high":3898,"low":4103,"close":4104},662.33,660.37,663.7,{"symbol":2908,"time":1287,"open":4106,"high":4107,"low":4108,"close":4109},661.89,664.89,660.27,662.26,{"symbol":2908,"time":1292,"open":4111,"high":4112,"low":4113,"close":4114},660.01,661.72,654.3,659.18,{"symbol":2908,"time":1298,"open":4116,"high":4117,"low":4118,"close":4119},661.47,661.78,659.21,660,{"symbol":2908,"time":1304,"open":4121,"high":4122,"low":4123,"close":4124},659.64,661.04,659.34,660.91,{"symbol":2908,"time":1308,"open":4126,"high":4127,"low":4128,"close":4129},657.6,659.11,656.9,657.41,{"symbol":2908,"time":1312,"open":4131,"high":4132,"low":4133,"close":4134},654.18,658.33,653.59,657.63,{"symbol":2908,"time":1315,"open":4136,"high":4137,"low":4138,"close":4139},653.62,654.55,650.63,652.21,{"symbol":2908,"time":1318,"open":4141,"high":4142,"low":4143,"close":4144},648.97,650.86,647.22,650.33,{"symbol":2908,"time":1320,"open":4146,"high":4147,"low":4148,"close":4149},648.62,649.84,647.23,648.83,{"symbol":2908,"time":1323,"open":4151,"high":4139,"low":4152,"close":4153},651.48,643.33,647.24,{"symbol":2908,"time":1328,"open":4155,"high":4156,"low":4157,"close":4158},644.42,649.15,643.51,649.12,{"symbol":2908,"time":1331,"open":4160,"high":4161,"low":4162,"close":4163},642.67,644.21,640.46,643.74,{"symbol":2908,"time":1334,"open":4165,"high":4166,"low":4167,"close":4168},637.5,640.49,634.92,640.27,{"symbol":2908,"time":1338,"open":4170,"high":4171,"low":4172,"close":4173},647.47,647.84,643.14,645.05,{"symbol":2908,"time":1340,"open":4153,"high":4175,"low":4176,"close":4177},649.48,645.34,648.92,{"symbol":2908,"time":1344,"open":4179,"high":4180,"low":4155,"close":4181},644.57,647.37,646.63,[4183,4187,4192,4195,4198,4200,4201,4203,4204,4207,4210,4212,4213,4215,4217,4219,4221,4223,4225,4227,4229,4230,4231,4233,4235,4237,4239,4241,4242,4244,4245,4247,4249,4250,4251,4253,4255,4257,4259,4261,4263,4265,4267,4269,4270,4272,4274,4275,4277,4279,4281,4283,4285,4287,4289,4291,4293,4295,4297,4299,4301],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4186},"BULLISH","MACD","2026-09-17 00:00:00",{"time":49,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4190,"datetime":4191},"False","BEARISH","MA","2026-09-14 00:00:00",{"time":103,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4193,"datetime":4194},"CCI","2026-08-28 00:00:00",{"time":108,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4197},"ADX","2026-08-27 00:00:00",{"time":114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4190,"datetime":4199},"2026-08-26 00:00:00",{"time":114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4199},{"time":124,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4202},"2026-08-24 00:00:00",{"time":124,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4202},{"time":140,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4205,"datetime":4206},"RSI","2026-08-19 00:00:00",{"time":185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4208,"datetime":4209},"BollingerBands","2026-08-07 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4211},"2026-08-04 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4193,"datetime":4211},{"time":232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4214},"2026-07-27 00:00:00",{"time":293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4205,"datetime":4216},"2026-07-09 00:00:00",{"time":304,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4208,"datetime":4218},"2026-07-07 00:00:00",{"time":310,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4190,"datetime":4220},"2026-07-06 00:00:00",{"time":342,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4193,"datetime":4222},"2026-06-25 00:00:00",{"time":388,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4224},"2026-06-12 00:00:00",{"time":418,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4226},"2026-06-05 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4228},"2026-05-21 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4193,"datetime":4228},{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4228},{"time":486,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4193,"datetime":4232},"2026-05-19 00:00:00",{"time":494,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4234},"2026-05-15 00:00:00",{"time":522,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4236},"2026-05-07 00:00:00",{"time":528,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4238},"2026-05-06 00:00:00",{"time":533,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4240},"2026-05-05 00:00:00",{"time":533,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4240},{"time":551,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4243},"2026-04-28 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4190,"datetime":4243},{"time":566,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4205,"datetime":4246},"2026-04-23 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4248},"2026-04-14 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4208,"datetime":4248},{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4193,"datetime":4248},{"time":622,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4252},"2026-04-07 00:00:00",{"time":654,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4254},"2026-03-27 00:00:00",{"time":658,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4256},"2026-03-26 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4258},"2026-03-23 00:00:00",{"time":673,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4260},"2026-03-20 00:00:00",{"time":680,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4193,"datetime":4262},"2026-03-18 00:00:00",{"time":719,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4264},"2026-03-04 00:00:00",{"time":724,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4266},"2026-03-02 00:00:00",{"time":732,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4268},"2026-02-26 00:00:00",{"time":732,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4193,"datetime":4268},{"time":750,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4271},"2026-02-19 00:00:00",{"time":812,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4273},"2026-01-26 00:00:00",{"time":812,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4273},{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4276},"2026-01-12 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4278},"2026-01-02 00:00:00",{"time":903,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4280},"2025-12-31 00:00:00",{"time":932,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4282},"2025-12-22 00:00:00",{"time":939,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4284},"2025-12-18 00:00:00",{"time":949,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4286},"2025-12-15 00:00:00",{"time":989,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4196,"datetime":4288},"2025-12-04 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4185,"datetime":4290},"2025-12-03 00:00:00",{"time":1040,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4190,"datetime":4292},"2025-11-18 00:00:00",{"time":1060,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4208,"datetime":4294},"2025-11-12 00:00:00",{"time":1090,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4184,"trading_system":4205,"datetime":4296},"2025-11-05 00:00:00",{"time":1096,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4193,"datetime":4298},"2025-11-04 00:00:00",{"time":1132,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4196,"datetime":4300},"2025-10-27 00:00:00",{"time":1161,"symbol":5,"current_signal":4188,"signal_change":23,"signal_type":4189,"trading_system":4185,"datetime":4302},"2025-10-20 00:00:00",[4304,4310,4315,4321,4326,4331,4336,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4548,4553,4559,4565,4571,4576,4582,4587,4594,4600,4606,4612,4618,4624,4631,4636,4642,4648,4654,4659,4665,4671,4677,4682,4688,4694,4700,4706,4712,4718,4724,4729,4735,4741,4747,4753,4759,4765,4771,4777,4783,4788,4794,4800,4806,4812],{"symbol":5,"form":4305,"filingdate":673,"primarydocument":4306,"accessionnumber":4307,"filing_url":4308,"sec_url":4309},"8-K","tm269465d1_8k.htm","0001104659-26-032720","https://www.sec.gov/Archives/edgar/data/1838359/000110465926032720/tm269465d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926032720/0001104659-26-032720-index.htm",{"symbol":5,"form":4305,"filingdate":719,"primarydocument":4311,"accessionnumber":4312,"filing_url":4313,"sec_url":4314},"rgti-20260304x8k.htm","0001104659-26-023446","https://www.sec.gov/Archives/edgar/data/1838359/000110465926023446/rgti-20260304x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926023446/0001104659-26-023446-index.htm",{"symbol":5,"form":4316,"filingdate":719,"primarydocument":4317,"accessionnumber":4318,"filing_url":4319,"sec_url":4320},"10-K","rgti-20251231x10k.htm","0001104659-26-023454","https://www.sec.gov/Archives/edgar/data/1838359/000110465926023454/rgti-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926023454/0001104659-26-023454-index.htm",{"symbol":5,"form":4305,"filingdate":834,"primarydocument":4322,"accessionnumber":4323,"filing_url":4324,"sec_url":4325},"tm263499d1_8k.htm","0001104659-26-004828","https://www.sec.gov/Archives/edgar/data/1838359/000110465926004828/tm263499d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926004828/0001104659-26-004828-index.htm",{"symbol":5,"form":4305,"filingdate":869,"primarydocument":4327,"accessionnumber":4328,"filing_url":4329,"sec_url":4330},"tm262713d1_8k.htm","0001104659-26-002328","https://www.sec.gov/Archives/edgar/data/1838359/000110465926002328/tm262713d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926002328/0001104659-26-002328-index.htm",{"symbol":5,"form":4305,"filingdate":1072,"primarydocument":4332,"accessionnumber":4333,"filing_url":4334,"sec_url":4335},"rgti-20251110x8k.htm","0001104659-25-109129","https://www.sec.gov/Archives/edgar/data/1838359/000110465925109129/rgti-20251110x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925109129/0001104659-25-109129-index.htm",{"symbol":5,"form":4337,"filingdate":1072,"primarydocument":4338,"accessionnumber":4339,"filing_url":4340,"sec_url":4341},"10-Q","rgti-20250930x10q.htm","0001104659-25-109141","https://www.sec.gov/Archives/edgar/data/1838359/000110465925109141/rgti-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925109141/0001104659-25-109141-index.htm",{"symbol":5,"form":4305,"filingdate":1334,"primarydocument":4343,"accessionnumber":4344,"filing_url":4345,"sec_url":4346},"tm2524970d1_8k.htm","0001104659-25-086095","https://www.sec.gov/Archives/edgar/data/1838359/000110465925086095/tm2524970d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925086095/0001104659-25-086095-index.htm",{"symbol":5,"form":4337,"filingdate":1380,"primarydocument":4348,"accessionnumber":4349,"filing_url":4350,"sec_url":4351},"rgti-20250630x10q.htm","0001558370-25-011224","https://www.sec.gov/Archives/edgar/data/1838359/000155837025011224/rgti-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025011224/0001558370-25-011224-index.htm",{"symbol":5,"form":4305,"filingdate":1380,"primarydocument":4353,"accessionnumber":4354,"filing_url":4355,"sec_url":4356},"rgti-20250812x8k.htm","0001558370-25-011219","https://www.sec.gov/Archives/edgar/data/1838359/000155837025011219/rgti-20250812x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025011219/0001558370-25-011219-index.htm",{"symbol":5,"form":4305,"filingdate":1380,"primarydocument":4358,"accessionnumber":4359,"filing_url":4360,"sec_url":4361},"tm2523204d1_8k.htm","0001104659-25-076835","https://www.sec.gov/Archives/edgar/data/1838359/000110465925076835/tm2523204d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925076835/0001104659-25-076835-index.htm",{"symbol":5,"form":4305,"filingdate":1429,"primarydocument":4363,"accessionnumber":4364,"filing_url":4365,"sec_url":4366},"tm2521200d1_8k.htm","0001104659-25-068842","https://www.sec.gov/Archives/edgar/data/1838359/000110465925068842/tm2521200d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925068842/0001104659-25-068842-index.htm",{"symbol":5,"form":4305,"filingdate":1559,"primarydocument":4368,"accessionnumber":4369,"filing_url":4370,"sec_url":4371},"tm2517632d2_8k.htm","0001104659-25-058395","https://www.sec.gov/Archives/edgar/data/1838359/000110465925058395/tm2517632d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925058395/0001104659-25-058395-index.htm",{"symbol":5,"form":4305,"filingdate":1559,"primarydocument":4373,"accessionnumber":4374,"filing_url":4375,"sec_url":4376},"tm2517632d1_8k.htm","0001104659-25-058530","https://www.sec.gov/Archives/edgar/data/1838359/000110465925058530/tm2517632d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925058530/0001104659-25-058530-index.htm",{"symbol":5,"form":4305,"filingdate":1596,"primarydocument":4378,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"tm2516373d5_8k.htm","0001104659-25-054408","https://www.sec.gov/Archives/edgar/data/1838359/000110465925054408/tm2516373d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925054408/0001104659-25-054408-index.htm",{"symbol":5,"form":4305,"filingdate":1649,"primarydocument":4383,"accessionnumber":4384,"filing_url":4385,"sec_url":4386},"rgti-20250512x8k.htm","0001558370-25-007372","https://www.sec.gov/Archives/edgar/data/1838359/000155837025007372/rgti-20250512x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025007372/0001558370-25-007372-index.htm",{"symbol":5,"form":4337,"filingdate":1649,"primarydocument":4388,"accessionnumber":4389,"filing_url":4390,"sec_url":4391},"rgti-20250331x10q.htm","0001558370-25-007375","https://www.sec.gov/Archives/edgar/data/1838359/000155837025007375/rgti-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025007375/0001558370-25-007375-index.htm",{"symbol":5,"form":4305,"filingdate":1805,"primarydocument":4393,"accessionnumber":4394,"filing_url":4395,"sec_url":4396},"tm2510792d1_8k.htm","0001104659-25-029365","https://www.sec.gov/Archives/edgar/data/1838359/000110465925029365/tm2510792d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925029365/0001104659-25-029365-index.htm",{"symbol":5,"form":4316,"filingdate":1876,"primarydocument":4398,"accessionnumber":4399,"filing_url":4400,"sec_url":4401},"rgti-20241231x10k.htm","0001558370-25-002499","https://www.sec.gov/Archives/edgar/data/1838359/000155837025002499/rgti-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025002499/0001558370-25-002499-index.htm",{"symbol":5,"form":4305,"filingdate":1886,"primarydocument":4403,"accessionnumber":4404,"filing_url":4405,"sec_url":4406},"rgti-20250305x8k.htm","0001558370-25-002254","https://www.sec.gov/Archives/edgar/data/1838359/000155837025002254/rgti-20250305x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025002254/0001558370-25-002254-index.htm",{"symbol":5,"form":4305,"filingdate":1901,"primarydocument":4408,"accessionnumber":4409,"filing_url":4410,"sec_url":4411},"tm257970d1_8k.htm","0001104659-25-019199","https://www.sec.gov/Archives/edgar/data/1838359/000110465925019199/tm257970d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925019199/0001104659-25-019199-index.htm",{"symbol":5,"form":4305,"filingdate":1901,"primarydocument":4413,"accessionnumber":4414,"filing_url":4415,"sec_url":4416},"tm257567d1_8k.htm","0001104659-25-019121","https://www.sec.gov/Archives/edgar/data/1838359/000110465925019121/tm257567d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925019121/0001104659-25-019121-index.htm",{"symbol":5,"form":4305,"filingdate":1901,"primarydocument":4418,"accessionnumber":4419,"filing_url":4420,"sec_url":4421},"tm257789d1_8k.htm","0001104659-25-018599","https://www.sec.gov/Archives/edgar/data/1838359/000110465925018599/tm257789d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925018599/0001104659-25-018599-index.htm",{"symbol":5,"form":4305,"filingdate":2117,"primarydocument":4423,"accessionnumber":4424,"filing_url":4425,"sec_url":4426},"tm2430535d1_8k.htm","0001104659-24-126796","https://www.sec.gov/Archives/edgar/data/1838359/000110465924126796/tm2430535d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924126796/0001104659-24-126796-index.htm",{"symbol":5,"form":4305,"filingdate":2157,"primarydocument":4428,"accessionnumber":4429,"filing_url":4430,"sec_url":4431},"tm2429572d3_8k.htm","0001104659-24-123435","https://www.sec.gov/Archives/edgar/data/1838359/000110465924123435/tm2429572d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924123435/0001104659-24-123435-index.htm",{"symbol":5,"form":4305,"filingdate":2168,"primarydocument":4433,"accessionnumber":4434,"filing_url":4435,"sec_url":4436},"tm2429389d2_8k.htm","0001104659-24-122383","https://www.sec.gov/Archives/edgar/data/1838359/000110465924122383/tm2429389d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924122383/0001104659-24-122383-index.htm",{"symbol":5,"form":4305,"filingdate":2214,"primarydocument":4438,"accessionnumber":4439,"filing_url":4440,"sec_url":4441},"rgti-20241112x8k.htm","0001558370-24-015138","https://www.sec.gov/Archives/edgar/data/1838359/000155837024015138/rgti-20241112x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024015138/0001558370-24-015138-index.htm",{"symbol":5,"form":4337,"filingdate":2214,"primarydocument":4443,"accessionnumber":4444,"filing_url":4445,"sec_url":4446},"rgti-20240930x10q.htm","0001558370-24-015139","https://www.sec.gov/Archives/edgar/data/1838359/000155837024015139/rgti-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024015139/0001558370-24-015139-index.htm",{"symbol":5,"form":4305,"filingdate":2223,"primarydocument":4448,"accessionnumber":4449,"filing_url":4450,"sec_url":4451},"tm2427778d1_8k.htm","0001104659-24-115852","https://www.sec.gov/Archives/edgar/data/1838359/000110465924115852/tm2427778d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924115852/0001104659-24-115852-index.htm",{"symbol":5,"form":4305,"filingdate":2237,"primarydocument":4453,"accessionnumber":4454,"filing_url":4455,"sec_url":4456},"tm2427460d1_8k.htm","0001104659-24-113974","https://www.sec.gov/Archives/edgar/data/1838359/000110465924113974/tm2427460d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924113974/0001104659-24-113974-index.htm",{"symbol":5,"form":4305,"filingdate":2331,"primarydocument":4458,"accessionnumber":4459,"filing_url":4460,"sec_url":4461},"tm2424646d1_8k.htm","0001104659-24-102448","https://www.sec.gov/Archives/edgar/data/1838359/000110465924102448/tm2424646d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924102448/0001104659-24-102448-index.htm",{"symbol":5,"form":4305,"filingdate":2343,"primarydocument":4463,"accessionnumber":4464,"filing_url":4465,"sec_url":4466},"tm2424186d1_8k.htm","0001104659-24-100682","https://www.sec.gov/Archives/edgar/data/1838359/000110465924100682/tm2424186d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924100682/0001104659-24-100682-index.htm",{"symbol":5,"form":4337,"filingdate":2406,"primarydocument":4468,"accessionnumber":4469,"filing_url":4470,"sec_url":4471},"rgti-20240630x10q.htm","0001558370-24-011594","https://www.sec.gov/Archives/edgar/data/1838359/000155837024011594/rgti-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024011594/0001558370-24-011594-index.htm",{"symbol":5,"form":4305,"filingdate":2406,"primarydocument":4473,"accessionnumber":4474,"filing_url":4475,"sec_url":4476},"rgti-20240808x8k.htm","0001558370-24-011592","https://www.sec.gov/Archives/edgar/data/1838359/000155837024011592/rgti-20240808x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024011592/0001558370-24-011592-index.htm",{"symbol":5,"form":4305,"filingdate":2480,"primarydocument":4478,"accessionnumber":4479,"filing_url":4480,"sec_url":4481},"d700420d8k.htm","0001193125-24-166321","https://www.sec.gov/Archives/edgar/data/1838359/000119312524166321/d700420d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524166321/0001193125-24-166321-index.htm",{"symbol":5,"form":4305,"filingdate":2484,"primarydocument":4483,"accessionnumber":4484,"filing_url":4485,"sec_url":4486},"d832286d8k.htm","0001193125-24-164462","https://www.sec.gov/Archives/edgar/data/1838359/000119312524164462/d832286d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524164462/0001193125-24-164462-index.htm",{"symbol":5,"form":4337,"filingdate":2541,"primarydocument":4488,"accessionnumber":4489,"filing_url":4490,"sec_url":4491},"rgti-20240331x10q.htm","0001558370-24-007606","https://www.sec.gov/Archives/edgar/data/1838359/000155837024007606/rgti-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024007606/0001558370-24-007606-index.htm",{"symbol":5,"form":4305,"filingdate":2541,"primarydocument":4493,"accessionnumber":4494,"filing_url":4495,"sec_url":4496},"rgti-20240509x8k.htm","0001558370-24-007600","https://www.sec.gov/Archives/edgar/data/1838359/000155837024007600/rgti-20240509x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024007600/0001558370-24-007600-index.htm",{"symbol":5,"form":4305,"filingdate":2640,"primarydocument":4498,"accessionnumber":4499,"filing_url":4500,"sec_url":4501},"d775321d8k.htm","0001193125-24-068618","https://www.sec.gov/Archives/edgar/data/1838359/000119312524068618/d775321d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524068618/0001193125-24-068618-index.htm",{"symbol":5,"form":4316,"filingdate":2644,"primarydocument":4503,"accessionnumber":4504,"filing_url":4505,"sec_url":4506},"tmb-20231231x10k.htm","0001558370-24-003234","https://www.sec.gov/Archives/edgar/data/1838359/000155837024003234/tmb-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024003234/0001558370-24-003234-index.htm",{"symbol":5,"form":4305,"filingdate":2644,"primarydocument":4508,"accessionnumber":4509,"filing_url":4510,"sec_url":4511},"tmb-20240314x8k.htm","0001558370-24-003232","https://www.sec.gov/Archives/edgar/data/1838359/000155837024003232/tmb-20240314x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024003232/0001558370-24-003232-index.htm",{"symbol":5,"form":4305,"filingdate":2693,"primarydocument":4513,"accessionnumber":4514,"filing_url":4515,"sec_url":4516},"d785976d8k.htm","0001193125-24-044522","https://www.sec.gov/Archives/edgar/data/1838359/000119312524044522/d785976d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524044522/0001193125-24-044522-index.htm",{"symbol":5,"form":4305,"filingdate":2703,"primarydocument":4518,"accessionnumber":4519,"filing_url":4520,"sec_url":4521},"d793844d8k.htm","0001193125-24-037531","https://www.sec.gov/Archives/edgar/data/1838359/000119312524037531/d793844d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524037531/0001193125-24-037531-index.htm",{"symbol":5,"form":4305,"filingdate":2719,"primarydocument":4523,"accessionnumber":4524,"filing_url":4525,"sec_url":4526},"d766575d8k.htm","0001193125-24-024075","https://www.sec.gov/Archives/edgar/data/1838359/000119312524024075/d766575d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524024075/0001193125-24-024075-index.htm",{"symbol":5,"form":4305,"filingdate":2835,"primarydocument":4528,"accessionnumber":4529,"filing_url":4530,"sec_url":4531},"tmb-20231109x8k.htm","0001558370-23-018557","https://www.sec.gov/Archives/edgar/data/1838359/000155837023018557/tmb-20231109x8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837023018557/0001558370-23-018557-index.htm",{"symbol":5,"form":4337,"filingdate":2835,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"tmb-20230930x10q.htm","0001558370-23-018559","https://www.sec.gov/Archives/edgar/data/1838359/000155837023018559/tmb-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837023018559/0001558370-23-018559-index.htm",{"symbol":5,"form":4305,"filingdate":2849,"primarydocument":4538,"accessionnumber":4539,"filing_url":4540,"sec_url":4541},"d548635d8k.htm","0001193125-23-266767","https://www.sec.gov/Archives/edgar/data/1838359/000119312523266767/d548635d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523266767/0001193125-23-266767-index.htm",{"symbol":5,"form":4337,"filingdate":4543,"primarydocument":4544,"accessionnumber":4545,"filing_url":4546,"sec_url":4547},"2023-08-10","tmb-20230630x10q.htm","0001558370-23-014492","https://www.sec.gov/Archives/edgar/data/1838359/000155837023014492/tmb-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837023014492/0001558370-23-014492-index.htm",{"symbol":5,"form":4305,"filingdate":4543,"primarydocument":4549,"accessionnumber":4550,"filing_url":4551,"sec_url":4552},"tm2322806d1_8k.htm","0001104659-23-089773","https://www.sec.gov/Archives/edgar/data/1838359/000110465923089773/tm2322806d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465923089773/0001104659-23-089773-index.htm",{"symbol":5,"form":4305,"filingdate":4554,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"2023-07-13","d527651d8k.htm","0001193125-23-186571","https://www.sec.gov/Archives/edgar/data/1838359/000119312523186571/d527651d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523186571/0001193125-23-186571-index.htm",{"symbol":5,"form":4305,"filingdate":4560,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"2023-06-21","d494404d8k.htm","0001193125-23-171151","https://www.sec.gov/Archives/edgar/data/1838359/000119312523171151/d494404d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523171151/0001193125-23-171151-index.htm",{"symbol":5,"form":4305,"filingdate":4566,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"2023-05-11","d448828d8k.htm","0001193125-23-142025","https://www.sec.gov/Archives/edgar/data/1838359/000119312523142025/d448828d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523142025/0001193125-23-142025-index.htm",{"symbol":5,"form":4337,"filingdate":4566,"primarydocument":4572,"accessionnumber":4573,"filing_url":4574,"sec_url":4575},"d493342d10q.htm","0001193125-23-142055","https://www.sec.gov/Archives/edgar/data/1838359/000119312523142055/d493342d10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523142055/0001193125-23-142055-index.htm",{"symbol":5,"form":4305,"filingdate":4577,"primarydocument":4578,"accessionnumber":4579,"filing_url":4580,"sec_url":4581},"2023-03-27","d468774d8k.htm","0001193125-23-080475","https://www.sec.gov/Archives/edgar/data/1838359/000119312523080475/d468774d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523080475/0001193125-23-080475-index.htm",{"symbol":5,"form":4316,"filingdate":4577,"primarydocument":4583,"accessionnumber":4584,"filing_url":4585,"sec_url":4586},"d426335d10k.htm","0001193125-23-080486","https://www.sec.gov/Archives/edgar/data/1838359/000119312523080486/d426335d10k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523080486/0001193125-23-080486-index.htm",{"symbol":5,"form":4588,"filingdate":4589,"primarydocument":4590,"accessionnumber":4591,"filing_url":4592,"sec_url":4593},"8-K/A","2023-02-16","d440145d8ka.htm","0001193125-23-040758","https://www.sec.gov/Archives/edgar/data/1838359/000119312523040758/d440145d8ka.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523040758/0001193125-23-040758-index.htm",{"symbol":5,"form":4305,"filingdate":4595,"primarydocument":4596,"accessionnumber":4597,"filing_url":4598,"sec_url":4599},"2023-02-10","d406416d8k.htm","0001193125-23-031410","https://www.sec.gov/Archives/edgar/data/1838359/000119312523031410/d406416d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523031410/0001193125-23-031410-index.htm",{"symbol":5,"form":4305,"filingdate":4601,"primarydocument":4602,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"2023-01-27","d322620d8k.htm","0001193125-23-017601","https://www.sec.gov/Archives/edgar/data/1838359/000119312523017601/d322620d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312523017601/0001193125-23-017601-index.htm",{"symbol":5,"form":4305,"filingdate":4607,"primarydocument":4608,"accessionnumber":4609,"filing_url":4610,"sec_url":4611},"2022-12-16","d426904d8k.htm","0001193125-22-307338","https://www.sec.gov/Archives/edgar/data/1838359/000119312522307338/d426904d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522307338/0001193125-22-307338-index.htm",{"symbol":5,"form":4305,"filingdate":4613,"primarydocument":4614,"accessionnumber":4615,"filing_url":4616,"sec_url":4617},"2022-12-08","d431423d8k.htm","0001193125-22-300553","https://www.sec.gov/Archives/edgar/data/1838359/000119312522300553/d431423d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522300553/0001193125-22-300553-index.htm",{"symbol":5,"form":4588,"filingdate":4619,"primarydocument":4620,"accessionnumber":4621,"filing_url":4622,"sec_url":4623},"2022-12-02","d388782d8ka.htm","0001193125-22-297563","https://www.sec.gov/Archives/edgar/data/1838359/000119312522297563/d388782d8ka.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522297563/0001193125-22-297563-index.htm",{"symbol":5,"form":4625,"filingdate":4626,"primarydocument":4627,"accessionnumber":4628,"filing_url":4629,"sec_url":4630},"10-Q/A","2022-11-30","d606503d10qa.htm","0001193125-22-295450","https://www.sec.gov/Archives/edgar/data/1838359/000119312522295450/d606503d10qa.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522295450/0001193125-22-295450-index.htm",{"symbol":5,"form":4625,"filingdate":4626,"primarydocument":4632,"accessionnumber":4633,"filing_url":4634,"sec_url":4635},"d257143d10qa.htm","0001193125-22-295445","https://www.sec.gov/Archives/edgar/data/1838359/000119312522295445/d257143d10qa.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522295445/0001193125-22-295445-index.htm",{"symbol":5,"form":4337,"filingdate":4637,"primarydocument":4638,"accessionnumber":4639,"filing_url":4640,"sec_url":4641},"2022-11-22","d410696d10q.htm","0001193125-22-290115","https://www.sec.gov/Archives/edgar/data/1838359/000119312522290115/d410696d10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522290115/0001193125-22-290115-index.htm",{"symbol":5,"form":4305,"filingdate":4643,"primarydocument":4644,"accessionnumber":4645,"filing_url":4646,"sec_url":4647},"2022-11-21","d428815d8k.htm","0001193125-22-289974","https://www.sec.gov/Archives/edgar/data/1838359/000119312522289974/d428815d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522289974/0001193125-22-289974-index.htm",{"symbol":5,"form":4305,"filingdate":4649,"primarydocument":4650,"accessionnumber":4651,"filing_url":4652,"sec_url":4653},"2022-11-14","d373900d8k.htm","0001193125-22-284732","https://www.sec.gov/Archives/edgar/data/1838359/000119312522284732/d373900d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522284732/0001193125-22-284732-index.htm",{"symbol":5,"form":4305,"filingdate":4649,"primarydocument":4655,"accessionnumber":4656,"filing_url":4657,"sec_url":4658},"d418381d8k.htm","0001193125-22-284708","https://www.sec.gov/Archives/edgar/data/1838359/000119312522284708/d418381d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522284708/0001193125-22-284708-index.htm",{"symbol":5,"form":4305,"filingdate":4660,"primarydocument":4661,"accessionnumber":4662,"filing_url":4663,"sec_url":4664},"2022-11-09","d408366d8k.htm","0001193125-22-280769","https://www.sec.gov/Archives/edgar/data/1838359/000119312522280769/d408366d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522280769/0001193125-22-280769-index.htm",{"symbol":5,"form":4305,"filingdate":4666,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"2022-10-31","d407889d8k.htm","0001193125-22-273338","https://www.sec.gov/Archives/edgar/data/1838359/000119312522273338/d407889d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522273338/0001193125-22-273338-index.htm",{"symbol":5,"form":4305,"filingdate":4672,"primarydocument":4673,"accessionnumber":4674,"filing_url":4675,"sec_url":4676},"2022-09-16","d383017d8k.htm","0001193125-22-246069","https://www.sec.gov/Archives/edgar/data/1838359/000119312522246069/d383017d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522246069/0001193125-22-246069-index.htm",{"symbol":5,"form":4305,"filingdate":4672,"primarydocument":4678,"accessionnumber":4679,"filing_url":4680,"sec_url":4681},"d402525d8k.htm","0001193125-22-246067","https://www.sec.gov/Archives/edgar/data/1838359/000119312522246067/d402525d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522246067/0001193125-22-246067-index.htm",{"symbol":5,"form":4305,"filingdate":4683,"primarydocument":4684,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"2022-08-24","d390024d8k.htm","0001193125-22-228022","https://www.sec.gov/Archives/edgar/data/1838359/000119312522228022/d390024d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522228022/0001193125-22-228022-index.htm",{"symbol":5,"form":4337,"filingdate":4689,"primarydocument":4690,"accessionnumber":4691,"filing_url":4692,"sec_url":4693},"2022-08-12","d363252d10q.htm","0001193125-22-218918","https://www.sec.gov/Archives/edgar/data/1838359/000119312522218918/d363252d10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522218918/0001193125-22-218918-index.htm",{"symbol":5,"form":4305,"filingdate":4695,"primarydocument":4696,"accessionnumber":4697,"filing_url":4698,"sec_url":4699},"2022-08-11","d383303d8k.htm","0001193125-22-218571","https://www.sec.gov/Archives/edgar/data/1838359/000119312522218571/d383303d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522218571/0001193125-22-218571-index.htm",{"symbol":5,"form":4305,"filingdate":4701,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"2022-07-06","d359677d8k.htm","0001193125-22-188287","https://www.sec.gov/Archives/edgar/data/1838359/000119312522188287/d359677d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522188287/0001193125-22-188287-index.htm",{"symbol":5,"form":4305,"filingdate":4707,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"2022-05-25","d337236d8k.htm","0001193125-22-158821","https://www.sec.gov/Archives/edgar/data/1838359/000119312522158821/d337236d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522158821/0001193125-22-158821-index.htm",{"symbol":5,"form":4305,"filingdate":4713,"primarydocument":4714,"accessionnumber":4715,"filing_url":4716,"sec_url":4717},"2022-05-19","d295692d8k.htm","0001193125-22-154568","https://www.sec.gov/Archives/edgar/data/1838359/000119312522154568/d295692d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522154568/0001193125-22-154568-index.htm",{"symbol":5,"form":4305,"filingdate":4719,"primarydocument":4720,"accessionnumber":4721,"filing_url":4722,"sec_url":4723},"2022-05-16","d360635d8k.htm","0001193125-22-151731","https://www.sec.gov/Archives/edgar/data/1838359/000119312522151731/d360635d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522151731/0001193125-22-151731-index.htm",{"symbol":5,"form":4337,"filingdate":4719,"primarydocument":4725,"accessionnumber":4726,"filing_url":4727,"sec_url":4728},"d336452d10q.htm","0001193125-22-151893","https://www.sec.gov/Archives/edgar/data/1838359/000119312522151893/d336452d10q.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522151893/0001193125-22-151893-index.htm",{"symbol":5,"form":4305,"filingdate":4730,"primarydocument":4731,"accessionnumber":4732,"filing_url":4733,"sec_url":4734},"2022-04-19","d337431d8k.htm","0001193125-22-109466","https://www.sec.gov/Archives/edgar/data/1838359/000119312522109466/d337431d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522109466/0001193125-22-109466-index.htm",{"symbol":5,"form":4305,"filingdate":4736,"primarydocument":4737,"accessionnumber":4738,"filing_url":4739,"sec_url":4740},"2022-03-10","d273824d8k.htm","0001193125-22-071383","https://www.sec.gov/Archives/edgar/data/1838359/000119312522071383/d273824d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522071383/0001193125-22-071383-index.htm",{"symbol":5,"form":4305,"filingdate":4742,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"2022-03-07","d506107d8k.htm","0001193125-22-067932","https://www.sec.gov/Archives/edgar/data/1838359/000119312522067932/d506107d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522067932/0001193125-22-067932-index.htm",{"symbol":5,"form":4305,"filingdate":4748,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"2022-02-28","d281145d8k.htm","0001193125-22-058345","https://www.sec.gov/Archives/edgar/data/1838359/000119312522058345/d281145d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522058345/0001193125-22-058345-index.htm",{"symbol":5,"form":4316,"filingdate":4754,"primarydocument":4755,"accessionnumber":4756,"filing_url":4757,"sec_url":4758},"2022-02-23","snii-10k_20211231.htm","0001564590-22-006345","https://www.sec.gov/Archives/edgar/data/1838359/000156459022006345/snii-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/1838359/000156459022006345/0001564590-22-006345-index.htm",{"symbol":5,"form":4305,"filingdate":4760,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"2022-02-18","d300643d8k.htm","0001193125-22-046143","https://www.sec.gov/Archives/edgar/data/1838359/000119312522046143/d300643d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522046143/0001193125-22-046143-index.htm",{"symbol":5,"form":4305,"filingdate":4766,"primarydocument":4767,"accessionnumber":4768,"filing_url":4769,"sec_url":4770},"2022-02-09","d242685d8k.htm","0001193125-22-032887","https://www.sec.gov/Archives/edgar/data/1838359/000119312522032887/d242685d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522032887/0001193125-22-032887-index.htm",{"symbol":5,"form":4588,"filingdate":4772,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"2022-01-13","d251224d8ka.htm","0001193125-22-008765","https://www.sec.gov/Archives/edgar/data/1838359/000119312522008765/d251224d8ka.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522008765/0001193125-22-008765-index.htm",{"symbol":5,"form":4305,"filingdate":4778,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"2022-01-10","d254318d8k.htm","0001193125-22-005796","https://www.sec.gov/Archives/edgar/data/1838359/000119312522005796/d254318d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522005796/0001193125-22-005796-index.htm",{"symbol":5,"form":4305,"filingdate":4778,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"d119903d8k.htm","0001193125-22-005285","https://www.sec.gov/Archives/edgar/data/1838359/000119312522005285/d119903d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312522005285/0001193125-22-005285-index.htm",{"symbol":5,"form":4305,"filingdate":4789,"primarydocument":4790,"accessionnumber":4791,"filing_url":4792,"sec_url":4793},"2021-12-27","d282767d8k.htm","0001193125-21-366785","https://www.sec.gov/Archives/edgar/data/1838359/000119312521366785/d282767d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312521366785/0001193125-21-366785-index.htm",{"symbol":5,"form":4305,"filingdate":4795,"primarydocument":4796,"accessionnumber":4797,"filing_url":4798,"sec_url":4799},"2021-12-23","d260312d8k.htm","0001193125-21-366325","https://www.sec.gov/Archives/edgar/data/1838359/000119312521366325/d260312d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312521366325/0001193125-21-366325-index.htm",{"symbol":5,"form":4305,"filingdate":4801,"primarydocument":4802,"accessionnumber":4803,"filing_url":4804,"sec_url":4805},"2021-11-16","d117067d8k.htm","0001193125-21-331297","https://www.sec.gov/Archives/edgar/data/1838359/000119312521331297/d117067d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312521331297/0001193125-21-331297-index.htm",{"symbol":5,"form":4337,"filingdate":4807,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"2021-11-15","snii-10q_20210930.htm","0001564590-21-057055","https://www.sec.gov/Archives/edgar/data/1838359/000156459021057055/snii-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1838359/000156459021057055/0001564590-21-057055-index.htm",{"symbol":5,"form":4305,"filingdate":4813,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"2021-10-06","d228756d8k.htm","0001193125-21-292696","https://www.sec.gov/Archives/edgar/data/1838359/000119312521292696/d228756d8k.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312521292696/0001193125-21-292696-index.htm",[4819,4846,4856,4870,4886,4900,4912,4925,4937,4949,4956,4967,4977,4987,5000,5014,5021,5032,5039,5048,5061,5078,5089,5096,5105,5113,5123,5130,5138,5152,5164,5175,5187,5194,5202,5212,5220,5230,5238,5249,5263,5274,5281,5289],{"symbol":5,"accessionnumber":4820,"filingdate":71,"sec_url":4821,"tags":4822,"headline":4827,"summary":4828,"sector":9,"industry":4829,"date_processed":4830,"impact_score":4831,"exhibits":4832,"isLocked":4845},"0001104659-26-105662","https://www.sec.gov/Archives/edgar/data/1838359/000110465926105662/0001104659-26-105662-index.htm",{"events":4823},[4824,4825,4826],"New Major Contract","Securities Purchase Agreement","Unregistered Stock Issuance","Rigetti Receives $100M Government Award for Quantum Computing R&D","Rigetti Computing, Inc. has entered into a definitive agreement with the U.S. Department of Commerce for a $100 million award to accelerate research and development in superconducting quantum computing. As part of the agreement, Rigetti will issue 7,739,938 shares of its common stock to the Department, providing the Department with a minority, non-controlling equity stake. The agreement includes three R&D projects aimed at overcoming key technical challenges in scaling quantum computers. The funding is part of the CHIPS Act and is intended to advance the U.S.'s quantum computing capabilities.","Services-Computer Programming Services","2026-09-08 11:25:57","MEDIUM",[4833,4837,4841],{"exhibit_number":4834,"htm_reference":4835,"full_url":4836},"EX-10.1","tm2624940d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926105662/tm2624940d1_ex10-1.htm",{"exhibit_number":4838,"htm_reference":4839,"full_url":4840},"EX-10.2","tm2624940d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926105662/tm2624940d1_ex10-2.htm",{"exhibit_number":4842,"htm_reference":4843,"full_url":4844},"EX-99.1","tm2624940d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926105662/tm2624940d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":4847,"filingdate":134,"sec_url":4848,"tags":4849,"headline":4852,"summary":4853,"sector":9,"industry":4829,"date_processed":4854,"impact_score":4831,"exhibits":4855,"isLocked":4845},"0001104659-26-098999","https://www.sec.gov/Archives/edgar/data/1838359/000110465926098999/0001104659-26-098999-index.htm",{"events":4850},[4851],"Board Member Departure","Dr. Ray Johnson Resigns from Rigetti Computing Board","On August 19, 2026, Dr. Ray Johnson, a member of the Board of Directors of Rigetti Computing, Inc., notified the Company of his resignation from the Board, effective August 28, 2026. Dr. Johnson's decision to resign was not due to any disagreement with the Company on any matter relating to the Company's operations, policies, or practices. The Company thanks Dr. Johnson for his commitment and service to the Company.","2026-08-20 12:01:13",[],{"symbol":5,"accessionnumber":4857,"filingdate":140,"sec_url":4858,"tags":4859,"headline":4862,"summary":4863,"sector":9,"industry":4829,"date_processed":4864,"impact_score":4865,"exhibits":4866,"isLocked":4845},"0001104659-26-098877","https://www.sec.gov/Archives/edgar/data/1838359/000110465926098877/0001104659-26-098877-index.htm",{"events":4860},[4861],"Key Executive Appointment","Rigetti Computing Appoints New Chief Operating and Technology Officers","On August 18, 2026, Rigetti Computing, Inc. appointed David Rivas as Chief Operating Officer and Andrew Bestwick as Chief Technology Officer, effective immediately. David Rivas, previously the Chief Technology Officer, will oversee manufacturing operations, systems delivery, and commercial functions. Andrew Bestwick, previously Senior Vice President of Quantum Systems, will lead quantum processor development, chip fabrication, and hardware engineering. These appointments aim to scale customer deployments and advance the company's quantum processor roadmap.","2026-08-20 10:02:44","HIGH",[4867],{"exhibit_number":4842,"htm_reference":4868,"full_url":4869},"tm2623611d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926098877/tm2623611d1_ex99-1.htm",{"symbol":5,"accessionnumber":4871,"filingdate":190,"sec_url":4872,"tags":4873,"headline":4879,"summary":4880,"sector":9,"industry":4829,"date_processed":4881,"impact_score":4865,"exhibits":4882,"isLocked":4845},"0001104659-26-091979","https://www.sec.gov/Archives/edgar/data/1838359/000110465926091979/0001104659-26-091979-index.htm",{"events":4874},[4875,4876,4877,4878],"Financial Instrument Agreement","Strategic Partnership","Regulatory Approval","General Statement","Rigetti Computing Reports Q2 2026 Financial Results and Business Updates","Rigetti Computing, Inc. reported total revenues of $5.1 million for Q2 2026, with an operating loss of $28.1 million and a net loss of $52.6 million. The company announced business updates including the delivery of a 9-qubit Novera quantum computing system to the Pittsburgh Supercomputing Center, strategic collaborations with Hewlett Packard Enterprise and the Pittsburgh Supercomputing Center, and a potential $100 million funding from the U.S. Department of Commerce. Rigetti ended Q2 2026 with a strong cash position of $541.3 million.","2026-08-06 20:06:41",[4883],{"exhibit_number":4842,"htm_reference":4884,"full_url":4885},"rgti-20260806xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926091979/rgti-20260806xex99d1.htm",{"symbol":5,"accessionnumber":4887,"filingdate":394,"sec_url":4888,"tags":4889,"headline":4896,"summary":4897,"sector":9,"industry":4829,"date_processed":4898,"impact_score":4831,"exhibits":4899,"isLocked":4845},"0001104659-26-072623","https://www.sec.gov/Archives/edgar/data/1838359/000110465926072623/0001104659-26-072623-index.htm",{"events":4890},[4891,4892,4893,4894,4895],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Rigetti Computing Elects New Director and Ratifies Accounting Firm","Rigetti Computing, Inc. held its 2026 Annual Meeting of Stockholders on June 9, 2026. Stockholders elected Subodh Kulkarni as a Class I Director, and ratified the appointment of BDO USA, P.C. as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-11 11:31:41",[],{"symbol":5,"accessionnumber":4901,"filingdate":476,"sec_url":4902,"tags":4903,"headline":4905,"summary":4906,"sector":9,"industry":4829,"date_processed":4907,"impact_score":4831,"exhibits":4908,"isLocked":4845},"0001104659-26-064861","https://www.sec.gov/Archives/edgar/data/1838359/000110465926064861/0001104659-26-064861-index.htm",{"events":4904},[4876,4826],"Rigetti Computing Announces Letter of Intent for $100M Quantum Computing Research Award","On May 20, 2026, Rigetti Computing, Inc. announced that its subsidiary, Rigetti & Co, LLC, has entered into a Letter of Intent (LOI) with the U.S. Department of Commerce for a potential $100 million award over three years to accelerate superconducting quantum computing research and development. The LOI contemplates that the Department will receive an equity stake in Rigetti consistent with the total amount of the Award. The implied issuance price for the shares will be the lowest reported closing price per share on specified dates, discounted by fifteen percent (15%). The Company and the Department have agreed to negotiate in good faith to enter into definitive transaction agreements with respect to the Award. Additionally, the Company issued a press release on May 21, 2026, announcing the LOI, which is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2026-05-21 11:31:41",[4909],{"exhibit_number":4842,"htm_reference":4910,"full_url":4911},"tm2615300d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926064861/tm2615300d1_ex99-1.htm",{"symbol":5,"accessionnumber":4913,"filingdate":511,"sec_url":4914,"tags":4915,"headline":4918,"summary":4919,"sector":9,"industry":4829,"date_processed":4920,"impact_score":4831,"exhibits":4921,"isLocked":4845},"0001104659-26-058635","https://www.sec.gov/Archives/edgar/data/1838359/000110465926058635/0001104659-26-058635-index.htm",{"events":4916},[4878,4876,4917],"Product Launch","Rigetti Computing Reports Q1 2026 Financial Results and Business Milestones","Rigetti Computing, Inc. reported its financial results for the first quarter of 2026, showing total revenues of $4.4 million and an operating loss of $26.0 million. The company also announced significant business milestones, including the general availability of its 108-qubit Cepheus-1-108Q quantum system and plans for a $100 million investment in the UK to accelerate quantum computing development. Rigetti ended the quarter with a strong cash position of $569.0 million.","2026-05-11 20:06:56",[4922],{"exhibit_number":4842,"htm_reference":4923,"full_url":4924},"rgti-20260511xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926058635/rgti-20260511xex99d1.htm",{"symbol":5,"accessionnumber":4926,"filingdate":577,"sec_url":4927,"tags":4928,"headline":4930,"summary":4931,"sector":9,"industry":4829,"date_processed":4932,"impact_score":4831,"exhibits":4933,"isLocked":4845},"0001104659-26-045994","https://www.sec.gov/Archives/edgar/data/1838359/000110465926045994/0001104659-26-045994-index.htm",{"events":4929},[4825],"Rigetti Computing Subsidiary Enters Sublease Agreement","On April 17, 2026, Rigetti & Co, LLC, a subsidiary of Rigetti Computing, Inc., entered into a Sublease Agreement with Chinook Therapeutics, Inc. The agreement involves leasing approximately 12,543 rentable square feet of office and laboratory space at 740 Heinz Avenue, Berkeley, California, from June 1, 2026, to November 30, 2029. The sublease is subject to the consent of the master landlord, Seventh Street Properties VII, LLC. The monthly base rent starts at $38,111.91 and increases annually. The subtenant is also responsible for its share of taxes, insurance, and operating expenses. The agreement includes customary events of default, representations, warranties, and covenants.","2026-04-21 20:06:43",[4934],{"exhibit_number":4834,"htm_reference":4935,"full_url":4936},"tm2612288d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926045994/tm2612288d1_ex10-1.htm",{"symbol":5,"accessionnumber":4938,"filingdate":622,"sec_url":4939,"tags":4940,"headline":4942,"summary":4943,"sector":9,"industry":4829,"date_processed":4944,"impact_score":4831,"exhibits":4945,"isLocked":4845},"0001104659-26-040377","https://www.sec.gov/Archives/edgar/data/1838359/000110465926040377/0001104659-26-040377-index.htm",{"events":4941},[4917,4876],"Rigetti Computing Launches 108-Qubit Quantum System Cepheus-1-108Q","Rigetti Computing, Inc. announced the general availability of its 108-qubit quantum computing system, Cepheus-1-108Q, which is now accessible via the Rigetti Quantum Cloud Services platform and through Amazon Braket. The system, featuring twelve interconnected 9-qubit chiplets, is currently performing at a 99.1% median two-qubit gate fidelity and a 99.9% median single-gate fidelity. This launch marks a significant milestone in quantum computing, validating Rigetti's chiplet-based scaling architecture and enhancing its partnership with Amazon Braket.","2026-04-07 20:10:55",[4946],{"exhibit_number":4842,"htm_reference":4947,"full_url":4948},"tm2611278d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926040377/tm2611278d1_ex99-1.htm",{"symbol":5,"accessionnumber":4307,"filingdate":673,"sec_url":4309,"tags":4950,"headline":4952,"summary":4953,"sector":9,"industry":4829,"date_processed":4954,"impact_score":4831,"exhibits":4955,"isLocked":4845},{"events":4951},[4851],"Rigetti Computing Announces Departure of Board Member H. Gail Sandford","On March 19, 2026, H. Gail Sandford notified Rigetti Computing, Inc. that she would not stand for re-election to the Board of Directors upon the completion of her current term, which expires at the Company's 2026 Annual Meeting of Stockholders. Ms. Sandford's decision was not due to any disagreement with the Company. The Company thanks Ms. Sandford for her commitment and service.","2026-03-20 20:15:55",[],{"symbol":5,"accessionnumber":4312,"filingdate":719,"sec_url":4314,"tags":4957,"headline":4960,"summary":4961,"sector":9,"industry":4829,"date_processed":4962,"impact_score":4865,"exhibits":4963,"isLocked":4845},{"events":4958},[4878,4959,4876,4875],"M&A Transaction","Rigetti Computing Reports 2025 Financial Results and Advances Quantum Technology","Rigetti Computing, Inc. announced its Q4 and full-year 2025 financial results, showing a total revenue of $7.1 million and a GAAP net loss of $216.2 million for the year. The company achieved a 99.9% two-qubit gate fidelity and made strong progress towards deploying a 108-qubit chiplet-based system. Additionally, Rigetti secured an $8.4 million purchase order from India's C-DAC for a 108-qubit quantum system. The company also continues to advance its research in error correction and system scalability.","2026-03-04 21:06:42",[4964],{"exhibit_number":4842,"htm_reference":4965,"full_url":4966},"rgti-20260304xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926023446/rgti-20260304xex99d1.htm",{"symbol":5,"accessionnumber":4323,"filingdate":834,"sec_url":4325,"tags":4968,"headline":4970,"summary":4971,"sector":9,"industry":4829,"date_processed":4972,"impact_score":4831,"exhibits":4973,"isLocked":4845},{"events":4969},[4824,4876],"Rigetti Computing Secures $8.4M Quantum Computer Order from India's C-DAC","On January 20, 2026, Rigetti Computing, Inc. announced an $8.4 million purchase order from India's Centre for Development of Advanced Computing (C-DAC) for a 108-qubit quantum computer. The system, featuring Rigetti's proprietary chiplet-based architecture, is set to be deployed at C-DAC's Bengaluru center in the second half of 2026. This order builds on an existing partnership between Rigetti and C-DAC, which began exploring co-development of hybrid quantum computing systems in September 2025.","2026-01-20 13:11:41",[4974],{"exhibit_number":4842,"htm_reference":4975,"full_url":4976},"tm263499d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926004828/tm263499d1_ex99-1.htm",{"symbol":5,"accessionnumber":4328,"filingdate":869,"sec_url":4330,"tags":4978,"headline":4980,"summary":4981,"sector":9,"industry":4829,"date_processed":4982,"impact_score":4865,"exhibits":4983,"isLocked":4845},{"events":4979},[4877,4876,4917],"Rigetti Computing Delays General Availability of 108-Qubit Quantum Computing System","Rigetti Computing, Inc. has announced a revision to its roadmap for the general availability of its 108-qubit quantum computing system, Cepheus-1-108Q. The system is now expected to reach general availability around the end of the first quarter of 2026, as the company takes additional time to test and optimize the system to ensure performance is up to their standards. The company has also achieved a median two-qubit gate fidelity of 99% on its 108-qubit system, 99.7% on its 9-qubit system, and 99.6% on its 36-qubit system, demonstrating its commitment to delivering high-performing systems.","2026-01-09 13:21:41",[4984],{"exhibit_number":4842,"htm_reference":4985,"full_url":4986},"tm262713d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465926002328/tm262713d1_ex99-1.htm",{"symbol":5,"accessionnumber":4333,"filingdate":1072,"sec_url":4335,"tags":4988,"headline":4992,"summary":4993,"sector":9,"industry":4829,"date_processed":4994,"impact_score":4995,"exhibits":4996,"isLocked":4845},{"2.02":4989,"9.01":4990},[4878],[4991],"Exhibits Furnished","Rigetti Computing Reports Significant Q3 2025 Loss Amid Revenue Growth","Rigetti Computing, Inc. announced its financial results for Q3 2025, reporting a total revenue of $1.9 million and a net loss of $201 million. The company's cash and cash equivalents as of September 30, 2025, totaled $558.9 million. Rigetti secured purchase orders for two quantum computing systems totaling approximately $5.7 million and plans to open an Italian subsidiary. The company also announced collaborations with various organizations to advance quantum research and technology.","2025-11-10 21:06:59","LOW",[4997],{"exhibit_number":4842,"htm_reference":4998,"full_url":4999},"rgti-20251110xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925109129/rgti-20251110xex99d1.htm",{"symbol":5,"accessionnumber":4344,"filingdate":1334,"sec_url":4346,"tags":5001,"headline":5007,"summary":5008,"sector":9,"industry":4829,"date_processed":5009,"impact_score":4995,"exhibits":5010,"isLocked":4845},{"7.01":5002,"8.01":5004,"9.01":5006},[5003],"Regulation FD Disclosure",[5005],"Corporate Update",[4991],"Rigetti Computing Announces MOU with C-DAC for Hybrid Quantum Computing Systems","On September 2, 2025, Rigetti Computing, Inc. (Nasdaq: RGTI) announced the signing of a Memorandum of Understanding (MOU) with the Centre for Development of Advanced Computing (C-DAC), India's premier research and development organization. The MOU aims to co-develop hybrid quantum computing systems to support government laboratories and academics. Rigetti and C-DAC intend to collaborate on the design and development of these systems, exploring use cases and application workflows, and participating in workforce development activities. Rigetti's quantum computing processors, which use superconducting qubits, are well-suited for hybrid systems due to their fast gate speeds and scalability.","2025-09-02 13:09:41",[5011],{"exhibit_number":4842,"htm_reference":5012,"full_url":5013},"tm2524970d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925086095/tm2524970d1_ex99-1.htm",{"symbol":5,"accessionnumber":4359,"filingdate":1380,"sec_url":4361,"tags":5015,"headline":5017,"summary":5018,"sector":9,"industry":4829,"date_processed":5019,"impact_score":4995,"exhibits":5020,"isLocked":4845},{"7.01":5016},[5003],"Regetti Computing Announces Updated Corporate Presentation","On August 12, 2025, Regetti Computing, Inc. posted an updated corporate presentation on its website to provide investors with the latest information regarding the company's performance and strategic direction.","2025-08-21 21:53:24",[],{"symbol":5,"accessionnumber":4354,"filingdate":1380,"sec_url":4356,"tags":5022,"headline":5025,"summary":5026,"sector":9,"industry":4829,"date_processed":5027,"impact_score":4995,"exhibits":5028,"isLocked":4845},{"2.02":5023,"9.01":5024},[4878],[4991],"Rigetti Computing Announces Second Quarter 2025 Financial Results and Cepheus-1-36Q Release","Rigetti Computing, Inc. reported its financial results for the second quarter of 2025, showing total revenues of $1.8 million and a net loss of $39.7 million. The company also announced the general availability of its 36-qubit multi-chip quantum computer, Cepheus-1-36Q, on the Rigetti Quantum Cloud Services Platform, achieving a median two-qubit gate fidelity of 99.5%. Rigetti completed a $350 million equity raise in the second quarter, bolstering its financial position.","2025-08-21 22:03:17",[5029],{"exhibit_number":4842,"htm_reference":5030,"full_url":5031},"rgti-20250812xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025011219/rgti-20250812xex99d1.htm",{"symbol":5,"accessionnumber":4364,"filingdate":1429,"sec_url":4366,"tags":5033,"headline":5035,"summary":5036,"sector":9,"industry":4829,"date_processed":5037,"impact_score":4831,"exhibits":5038,"isLocked":4845},{"8.01":5034},[4917],"Rigetti Computing Achieves Quantum Computing Milestone","On July 16, 2025, Rigetti Computing, Inc. announced a significant advancement in its quantum computing technology, achieving a 99.5% median two-qubit gate fidelity on its modular 36-qubit system. This represents a 2x reduction in error rate from their previous 84-qubit system, showcasing improved performance and reliability in quantum circuit execution.","2025-08-22 04:47:52",[],{"symbol":5,"accessionnumber":4374,"filingdate":1559,"sec_url":4376,"tags":5040,"headline":5044,"summary":5045,"sector":9,"industry":4829,"date_processed":5046,"impact_score":4831,"exhibits":5047,"isLocked":4845},{"5.07":5041},[5042,5043],"Director Elections Results","Equity Plan Approved","Rigetti Computing, Inc. Announces Director Election Results at 2025 Annual Meeting","Rigetti Computing, Inc. held its 2025 Annual Meeting of Stockholders on June 10, 2025. The stockholders elected Michael Clifton and Ray Johnson as Class III Directors for the company. Additionally, the meeting ratified the appointment of BDO USA, P.C. as the independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 15:12:05",[],{"symbol":5,"accessionnumber":4369,"filingdate":1559,"sec_url":4371,"tags":5049,"headline":5054,"summary":5055,"sector":9,"industry":4829,"date_processed":5056,"impact_score":4831,"exhibits":5057,"isLocked":4845},{"7.01":5050,"8.01":5051,"9.01":5053},[5003],[5052],"Share Repurchase Program Announced",[4991],"Rigetti Computing Completes $350 Million At-the-Market Equity Offering","Rigetti Computing, Inc. announced the completion of an at-the-market equity offering, raising $350 million in gross proceeds. The Company intends to use the proceeds for working capital, capital expenditures, and other general corporate purposes, and may use a portion for strategic collaborations or acquisitions. This additional funding positions Rigetti with approximately $575 million in cash and no debt.","2025-08-22 15:11:39",[5058],{"exhibit_number":4842,"htm_reference":5059,"full_url":5060},"tm2517632d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925058395/tm2517632d2_ex99-1.htm",{"symbol":5,"accessionnumber":4379,"filingdate":1596,"sec_url":4381,"tags":5062,"headline":5066,"summary":5067,"sector":9,"industry":4829,"date_processed":5068,"impact_score":4831,"exhibits":5069,"isLocked":4845},{"1.01":5063,"9.01":5064},[4824],[5065],"No viable tag","Rigetti Computing Announces Open Market Sale Agreement","On May 29, 2025, Rigetti Computing, Inc. entered into an Open Market Sale Agreement (OMSA) with Jefferies LLC, enabling the company to issue and sell its common stock through Jefferies under an 'at-the-market' offering program, subject to the terms of the agreement. The company may sell shares up to a total offering price of $350,000,000. Jefferies will sell the shares based on Rigetti's instructions, consistent with applicable laws and regulations, and will be entitled to a commission of up to 3.0% of the gross proceeds. The issuance of shares, if any, will be made pursuant to Rigetti's automatic shelf registration statement on Form S-3, with a prospectus supplement filed with the SEC.","2025-08-22 17:22:54",[5070,5074],{"exhibit_number":5071,"htm_reference":5072,"full_url":5073},"EX-1.1","tm2516373d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925054408/tm2516373d5_ex1-1.htm",{"exhibit_number":5075,"htm_reference":5076,"full_url":5077},"EX-5.1","tm2516373d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465925054408/tm2516373d5_ex5-1.htm",{"symbol":5,"accessionnumber":4384,"filingdate":1649,"sec_url":4386,"tags":5079,"headline":5082,"summary":5083,"sector":9,"industry":4829,"date_processed":5084,"impact_score":4995,"exhibits":5085,"isLocked":4845},{"2.02":5080,"9.01":5081},[4878],[4991],"Rigetti Computing Reports Q1 2025 Financial Results and Significant Business Developments","On May 12, 2025, Rigetti Computing, Inc. announced its financial results for the first quarter ended March 31, 2025, with total revenues of $1.5 million and an operating loss of $21.6 million. The net income for the quarter was $42.6 million, which included $62.1 million of non-cash gains from the change in fair value of derivative warrant and earn-out liabilities. Rigetti also announced that it closed an investment by Quanta Computer, Inc. on April 29, 2025, which added $35 million to Rigetti's cash reserves. The Company reported that it had cash, cash equivalents, and available-for-sale investments totaling $237.7 million as of April 30, 2025. Rigetti also reported recent technical advancements, including the successful demonstration of a hybrid microwave-optical quantum transducer with a Rigetti-fabricated superconducting qubit, which was published in Nature Physics. Furthermore, Rigetti announced its participation in government-funded projects to advance its quantum computing technology.","2025-08-22 21:44:26",[5086],{"exhibit_number":4842,"htm_reference":5087,"full_url":5088},"rgti-20250512xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837025007372/rgti-20250512xex99d1.htm",{"symbol":5,"accessionnumber":4394,"filingdate":1805,"sec_url":4396,"tags":5090,"headline":5092,"summary":5093,"sector":9,"industry":4829,"date_processed":5094,"impact_score":4831,"exhibits":5095,"isLocked":4845},{"5.02":5091},[4851,4891],"Rigetti Computing Announces Director Resignation and Reclassification","Rigetti Computing, Inc. announced on March 27, 2025, that Cathy McCarthy will not stand for re-election as a Class III director upon the completion of her term at the 2025 Annual Meeting. To rebalance the Board classes, Ray O. Johnson, a current Class I director, has been nominated to stand for election as a Class III director. In connection with this nomination, Mr. Johnson intends to resign as a Class I director if elected as a Class III director at the 2025 Annual Meeting.","2025-08-23 18:08:24",[],{"symbol":5,"accessionnumber":4404,"filingdate":1886,"sec_url":4406,"tags":5097,"headline":5101,"summary":5102,"sector":9,"industry":4829,"date_processed":5103,"impact_score":4865,"exhibits":5104,"isLocked":4845},{"2.02":5098,"9.01":5100},[5099,4878],"Earnings Miss",[4991],"Rigetti Reports Q4 2024 Financial Results and Announces Strategic Collaboration with Quanta","Rigetti Computing, Inc. reported its financial results for Q4 and full-year 2024, showing a net loss of $153.0 million for Q4 and $201.0 million for the year. The company's revenues for Q4 and the full year were $2.3 million and $10.8 million, respectively. Rigetti entered into a strategic collaboration with Quanta Computer to accelerate the development and commercialization of superconducting quantum computing, with both companies committing to invest over $100 million each over the next five years. Additionally, Rigetti sold a Novera QPU to Montana State University, marking its first QPU sale to an academic institution.","2025-08-23 22:06:14",[],{"symbol":5,"accessionnumber":4414,"filingdate":1901,"sec_url":4416,"tags":5106,"headline":5109,"summary":5110,"sector":9,"industry":4829,"date_processed":5111,"impact_score":4865,"exhibits":5112,"isLocked":4845},{"5.02":5107},[4851,5108],"Key Executive Departure","Rigetti Computing Announces Board Member Cathy McCarthy's Departure","On February 24, 2025, Cathy McCarthy, a Board member of Rigetti Computing, Inc., announced her decision not to stand for re-election upon the completion of her current term, which expires at the Company's 2025 Annual Meeting of Stockholders. Her decision was not due to any disagreement with the Company. As part of her departure, 73,780 unvested restricted stock units held by Ms. McCarthy will accelerate and vest immediately prior to the 2025 Annual Meeting.","2025-08-23 22:53:23",[],{"symbol":5,"accessionnumber":4419,"filingdate":1901,"sec_url":4421,"tags":5114,"headline":5119,"summary":5120,"sector":9,"industry":4829,"date_processed":5121,"impact_score":4831,"exhibits":5122,"isLocked":4845},{"1.01":5115,"7.01":5116,"9.01":5118},[4824],[5117],"Press Release Furnished",[5065],"Rigetti Computing Announces Strategic Collaboration with Quanta Computer","Rigetti Computing, Inc. announced on February 27, 2025, a strategic collaboration agreement with Quanta Computer Inc. The collaboration involves the development and commercialization of superconducting quantum computing. Under the agreement, Rigetti will invest at least $250 million over five years, and Quanta will invest at least $250 million towards personnel and capital expenditures. In addition, Quanta will purchase 3,020,412 shares of Rigetti's common stock for approximately $35 million. The collaboration is subject to regulatory clearance and other customary closing conditions.","2025-08-23 22:51:56",[],{"symbol":5,"accessionnumber":4409,"filingdate":1901,"sec_url":4411,"tags":5124,"headline":5126,"summary":5127,"sector":9,"industry":4829,"date_processed":5128,"impact_score":4995,"exhibits":5129,"isLocked":4845},{"7.01":5125},[5003],"Rigetti Computing CEO Discusses Cash Runway and Quantum Collaboration on Bloomberg","On February 28, 2025, Rigetti Computing, Inc.'s CEO, Dr. Subodh Kulkarni, appeared on Bloomberg Television discussing the company's recent collaboration agreement with Quanta Computer Inc. and developments in the quantum computing industry. During the interview, Dr. Kulkarni noted that the company had approximately $220 million in cash and no debt as of the end of 2024, which provides a runway for three to four years, potentially leading to a cash flow positive situation.","2025-08-23 22:54:13",[],{"symbol":5,"accessionnumber":4424,"filingdate":2117,"sec_url":4426,"tags":5131,"headline":5134,"summary":5135,"sector":9,"industry":4829,"date_processed":5136,"impact_score":4831,"exhibits":5137,"isLocked":4845},{"1.02":5132},[5133],"Contract Termination","Rigetti Computing, Inc. Terminates Loan and Security Agreement","On December 9, 2024, Rigetti Computing, Inc. terminated its Loan and Security Agreement with Trinity Capital Inc. by making a full payment of approximately $10.5 million, including the outstanding loan balance, accrued interest, fees, end-of-term payments, and a prepayment fee. This action effectively satisfied all the company's obligations under the agreement.","2025-11-25 23:47:07",[],{"symbol":5,"accessionnumber":4429,"filingdate":2157,"sec_url":4431,"tags":5139,"headline":5142,"summary":5143,"sector":9,"industry":4829,"date_processed":5144,"impact_score":4831,"exhibits":5145,"isLocked":4845},{"1.01":5140,"9.01":5141},[4825],[4991],"Rigetti Computing Announces Registered Direct Offering","On November 26, 2024, Rigetti Computing, Inc. announced the entry into securities purchase agreements with two institutional investors for a registered direct offering. The offering includes the sale of 50,000,000 shares of common stock at $2.00 per share, with gross proceeds expected to be approximately $100 million. Rigetti intends to use the net proceeds for working capital and general corporate purposes, believing it will sufficiently fund its current operations. The offering is expected to close on November 27, 2024, subject to customary conditions.","2025-11-26 23:57:54",[5146,5149],{"exhibit_number":5075,"htm_reference":5147,"full_url":5148},"tm2429572d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924123435/tm2429572d3_ex5-1.htm",{"exhibit_number":4834,"htm_reference":5150,"full_url":5151},"tm2429572d3_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924123435/tm2429572d3_ex10-1.htm",{"symbol":5,"accessionnumber":4434,"filingdate":2168,"sec_url":4436,"tags":5153,"headline":5157,"summary":5158,"sector":9,"industry":4829,"date_processed":5159,"impact_score":4831,"exhibits":5160,"isLocked":4845},{"7.01":5154,"8.01":5155,"9.01":5156},[5003],[5052],[5065],"Rigetti Completes $100M Equity Offering","On November 25, 2024, Rigetti Computing, Inc. announced the completion of sales of $100 million gross proceeds of common stock under its at-the-market equity offering program. The Company received approximately $58.4 million in net proceeds after deducting commissions and offering expenses. Rigetti intends to use the funds for working capital, capital expenditures, and other general corporate purposes. The Company believes its existing cash, cash equivalents, and marketable securities should be sufficient to support its operations through the end of 2026.","2025-11-27 23:20:35",[5161],{"exhibit_number":4842,"htm_reference":5162,"full_url":5163},"tm2429389d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924122383/tm2429389d2_ex99-1.htm",{"symbol":5,"accessionnumber":4439,"filingdate":2214,"sec_url":4441,"tags":5165,"headline":5168,"summary":5169,"sector":9,"industry":4829,"date_processed":5170,"impact_score":4995,"exhibits":5171,"isLocked":4845},{"2.02":5166,"9.01":5167},[4878],[4991],"Rigetti Computing Reports Q3 2024 Financial Results and Technology Updates","Rigetti Computing, Inc. reported its financial results for the third quarter ended September 30, 2024, revealing total revenues of $2.4 million, an operating loss of $17.3 million, and a net loss of $14.8 million. The company also provided updates on its technology roadmap, highlighting plans to release a 36-qubit system in mid-2025 and a system with over 100 qubits by the end of 2025. Additionally, Rigetti discussed advancements in quantum error correction and the co-location of its Novera QPU at the Israeli Quantum Computing Center.","2025-12-02 00:00:48",[5172],{"exhibit_number":4842,"htm_reference":5173,"full_url":5174},"rgti-20241112xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024015138/rgti-20241112xex99d1.htm",{"symbol":5,"accessionnumber":4449,"filingdate":2223,"sec_url":4451,"tags":5176,"headline":5180,"summary":5181,"sector":9,"industry":4829,"date_processed":5182,"impact_score":4865,"exhibits":5183,"isLocked":4845},{"5.02":5177,"9.01":5179},[5108,5178],"Contract Extension",[4991],"Rick Danis Resigns as General Counsel and Corporate Secretary of Rigetti Computing","On November 6, 2024, Rick Danis, General Counsel and Corporate Secretary of Rigetti Computing, Inc., informed the Company of his intention to resign from his positions effective November 30, 2024. He will assist in the transition and provide consulting services through March 31, 2025, as per the Transition Services Agreement. His stock options and restricted stock unit awards will continue to vest, and he will remain eligible for an executive performance bonus for the year ending December 31, 2024.","2025-12-03 23:04:35",[5184],{"exhibit_number":4834,"htm_reference":5185,"full_url":5186},"tm2427778d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000110465924115852/tm2427778d1_ex10-1.htm",{"symbol":5,"accessionnumber":4454,"filingdate":2237,"sec_url":4456,"tags":5188,"headline":5190,"summary":5191,"sector":9,"industry":4829,"date_processed":5192,"impact_score":4865,"exhibits":5193,"isLocked":4845},{"8.01":5189},[4877],"Rigetti Computing Regains Compliance with Nasdaq Bid Price Rule","On November 4, 2024, Rigetti Computing, Inc. announced that it has regained compliance with Nasdaq Listing Rule 5550(a)(2), which requires a minimum bid price of $1.00 per share. The company had previously been notified by Nasdaq on September 16, 2024, that it was not in compliance with this rule. Rigetti Computing successfully maintained the required bid price for the subsequent 31 business days, thereby resolving the compliance issue.","2025-12-04 23:27:58",[],{"symbol":5,"accessionnumber":4459,"filingdate":2331,"sec_url":4461,"tags":5195,"headline":5198,"summary":5199,"sector":9,"industry":4829,"date_processed":5200,"impact_score":4995,"exhibits":5201,"isLocked":4845},{"8.01":5196,"9.01":5197},[5005],[4991],"Rigetti Computing Extends Corporate Headquarters Lease","On September 24, 2024, Rigetti Computing, Inc. announced that its wholly-owned subsidiary, Rigetti & Co., LLC, entered into the Third Amendment to its existing Standard Industrial/Commercial Multi-Tenant Lease for its corporate headquarters located at 775 Heinz Avenue, Berkeley, CA. The amendment extends the lease term to October 31, 2028, with an option to extend further. New rental rates of $71,756.25 per month, effective from November 1, 2025, include an annual escalation of 3% starting from November 1, 2026. All other terms of the original lease remain unchanged.","2025-08-23 23:54:13",[],{"symbol":5,"accessionnumber":4464,"filingdate":2343,"sec_url":4466,"tags":5203,"headline":5208,"summary":5209,"sector":9,"industry":4829,"date_processed":5210,"impact_score":4865,"exhibits":5211,"isLocked":4845},{"3.01":5204},[5205,5206,5207],"Voluntary Delisting","Exchange Rule Violation","Non-Compliance Notice","Rigetti Computing Receives Nasdaq Delisting Notice","On September 16, 2024, Rigetti Computing, Inc. received a notice from Nasdaq indicating that its common stock was not in compliance with the minimum bid price rule of $1.00 per share. Nasdaq has provided a 180-day compliance period, ending March 17, 2025, for the company to regain compliance. The company is considering options, including a potential reverse stock split, to meet the requirement. However, there is no guarantee that the company will be able to regain compliance or avoid delisting.","2025-08-23 23:18:29",[],{"symbol":5,"accessionnumber":4474,"filingdate":2406,"sec_url":4476,"tags":5213,"headline":5216,"summary":5217,"sector":9,"industry":4829,"date_processed":5218,"impact_score":4995,"exhibits":5219,"isLocked":4845},{"2.02":5214,"9.01":5215},[4878],[4991],"Rigetti Computing Reports Second Quarter 2024 Financial Results","Rigetti Computing, Inc. announced its financial results for the second quarter of 2024, reporting total revenues of $3.1 million and an operating loss of $16.1 million. The company highlighted improvements in its quantum processing technology and raised $27.8 million through the sale of common shares. The condensed consolidated financial statements were furnished as Exhibit 99.1.","2025-08-23 19:19:52",[],{"symbol":5,"accessionnumber":4479,"filingdate":2480,"sec_url":4481,"tags":5221,"headline":5226,"summary":5227,"sector":9,"industry":4829,"date_processed":5228,"impact_score":4831,"exhibits":5229,"isLocked":4845},{"1.01":5222,"2.03":5223,"9.01":5225},[4875],[5224],"Credit Facility Entered",[4991],"Rigetti Computing Amends Loan Agreement with Trinity Capital","On June 21, 2024, Rigetti Computing, Inc. amended its existing loan and security agreement with Trinity Capital Inc. The Amended Loan Agreement outlines the terms for the repayment of the Term Loans, which currently total $16,177,207.84. The agreement includes customary covenants and events of default, and is secured by a perfected security interest in all assets of the Loan Parties.","2025-08-23 12:45:59",[],{"symbol":5,"accessionnumber":4484,"filingdate":2484,"sec_url":4486,"tags":5231,"headline":5234,"summary":5235,"sector":9,"industry":4829,"date_processed":5236,"impact_score":4831,"exhibits":5237,"isLocked":4845},{"5.07":5232},[5042,5233],"Shareholder Rejection","Rigetti Computing Shareholders Approve Reverse Stock Split and Elect New Directors","Rigetti Computing, Inc. held its 2024 Annual Meeting of Stockholders on June 18, 2024, where shareholders elected Thomas J. Iannotti and Alissa M. Fitzgerald as Class II Directors. Additionally, shareholders approved an amendment to the Company's Certificate of Incorporation to effect a reverse stock split of its common stock at a ratio of 1-for-10, which will be effective at the Board of Directors' discretion before the 2025 annual meeting of stockholders.","2025-08-23 01:32:39",[],{"symbol":5,"accessionnumber":4494,"filingdate":2541,"sec_url":4496,"tags":5239,"headline":5242,"summary":5243,"sector":9,"industry":4829,"date_processed":5244,"impact_score":4995,"exhibits":5245,"isLocked":4845},{"2.02":5240,"9.01":5241},[4878],[5065],"Rigetti Computing Announces First Quarter 2024 Financial Results","Rigetti Computing, Inc. reported its financial results for the first quarter of 2024, showing total revenues of $3.1 million and a net loss of $20.8 million. The company raised $32.9 million from the sale of shares and had cash, cash equivalents, and available-for-sale securities totaling $102.8 million as of March 31, 2024.","2025-08-22 19:46:44",[5246],{"exhibit_number":4842,"htm_reference":5247,"full_url":5248},"rgti-20240509xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024007600/rgti-20240509xex99d1.htm",{"symbol":5,"accessionnumber":4499,"filingdate":2640,"sec_url":4501,"tags":5250,"headline":5253,"summary":5254,"sector":9,"industry":4829,"date_processed":5255,"impact_score":4831,"exhibits":5256,"isLocked":4845},{"1.01":5251,"9.01":5252},[4875],[5065],"Rigetti Computing Announces Sales Agreement for Common Stock","On March 15, 2024, Rigetti Computing, Inc. entered into a sales agreement with Needham & Company, LLC and B. Riley Securities, Inc. to sell shares of its common stock through an at-the-market equity offering, subject to certain conditions and termination events.","2025-08-22 08:06:11",[5257,5260],{"exhibit_number":5071,"htm_reference":5258,"full_url":5259},"d775321dex11.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524068618/d775321dex11.htm",{"exhibit_number":5075,"htm_reference":5261,"full_url":5262},"d775321dex51.htm","https://www.sec.gov/Archives/edgar/data/1838359/000119312524068618/d775321dex51.htm",{"symbol":5,"accessionnumber":4509,"filingdate":2644,"sec_url":4511,"tags":5264,"headline":5267,"summary":5268,"sector":9,"industry":4829,"date_processed":5269,"impact_score":4995,"exhibits":5270,"isLocked":4845},{"2.02":5265,"9.01":5266},[4878],[4991],"Rigetti Computing Reports Q4 2023 and Full Year Financial Results","Rigetti Computing, Inc. announced its financial results for the fourth quarter and full year ended December 31, 2023. For Q4 2023, the company reported total revenues of $3.4 million and a net loss of $12.6 million. For the full year 2023, total revenues were $12.0 million with a net loss of $75.1 million. The company also highlighted several business updates, including the deployment of its 84-qubit Ankaa-2 quantum computer, winning a competition to develop a 24-qubit quantum computing system for the UK's National Quantum Computing Centre, and launching its Novera 9-qubit QPU. The press release with detailed financials is furnished as Exhibit 99.1.","2025-08-22 07:58:34",[5271],{"exhibit_number":4842,"htm_reference":5272,"full_url":5273},"tmb-20240314xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1838359/000155837024003232/tmb-20240314xex99d1.htm",{"symbol":5,"accessionnumber":4514,"filingdate":2693,"sec_url":4516,"tags":5275,"headline":5277,"summary":5278,"sector":9,"industry":4829,"date_processed":5279,"impact_score":4831,"exhibits":5280,"isLocked":4845},{"5.02":5276},[4851],"Rigetti Computing Announces Board Member Departure","On February 22, 2024, David Cowan notified Rigetti Computing, Inc. that he would not stand for re-election to the Board of Directors upon the completion of his current term, which expires at the Company's 2024 Annual Meeting of Stockholders. Mr. Cowan's decision was not due to any disagreement with the Company on any matter relating to the Company's operations, policies, or practices. The Company thanks Mr. Cowan for his commitment and service.","2025-08-22 04:54:04",[],{"symbol":5,"accessionnumber":4519,"filingdate":2703,"sec_url":4521,"tags":5282,"headline":5285,"summary":5286,"sector":9,"industry":4829,"date_processed":5287,"impact_score":4831,"exhibits":5288,"isLocked":4845},{"3.02":5283},[4826,5284],"PIPE Financing","Rigetti Computing, Inc. Completes Sale of Common Stock","On February 5, 2024, Rigetti Computing, Inc. sold 10,056,799 shares of common stock to B. Riley Principal Capital II LLC, raising net proceeds of $12.8 million. This transaction was part of a pre-existing agreement and utilized exemptions under the Securities Act of 1933. Following this sale, the company has no shares remaining available for sale under the agreement.","2025-08-22 03:44:00",[],{"symbol":5,"accessionnumber":4524,"filingdate":2719,"sec_url":4526,"tags":5290,"headline":5295,"summary":5296,"sector":9,"industry":4829,"date_processed":5297,"impact_score":4865,"exhibits":5298,"isLocked":4845},{"2.02":5291,"3.02":5292,"8.01":5294},[4878],[5293],"Private Placement",[4917,4877],"Rigetti Computing Announces Preliminary Financial Results and Launches New Quantum System","On February 5, 2024, Rigetti Computing, Inc. announced preliminary unaudited financial results for Q4 and the year ended December 31, 2023, with estimated revenues ranging between $2.9 million and $3.4 million for Q4 and $11.5 million and $12.1 million for the year, and operating losses ranging between $19.2 million and $17.7 million for Q4 and $74.3 million and $72.8 million for the year. The company also disclosed the sale of 5,215,464 shares of common stock under a purchase agreement, resulting in net proceeds of $5.5 million. Additionally, Rigetti made its 84-qubit Ankaa-2 quantum system available to the public via its Quantum Cloud Services platform, and its subsidiary, Rigetti UK Limited, was awarded a grant by Innovate UK to develop a 24-qubit quantum computer.","2025-08-22 02:01:15",[],null,1789889829460]