{"ticker": "RGTI", "overview": {"cik": "1838359", "ticker": "RGTI", "name": "Rigetti Computing, Inc.", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001272", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001967940-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105662", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001228", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001967940-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001153", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001152", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001151", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001150", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-098999", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-098877", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091993", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091979", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002875", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001967940-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000916", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000874", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001967940-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072623", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000854", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000853", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 2571354.4773, "net": -2571354.4773, "insiders": 4, "first_date": "2026-08-20", "last_date": "2026-09-09"}, "metrics": {"ticker": "RGTI", "has_prices": true, "as_of": "2026-09-22", "last": 16.52, "prev_close": 16.53, "change": -0.010000000000001563, "change_pct": -0.0006049606775560533, "session_volume": 13847030.0, "vwap_5": 15.935305915307435, "vwap_20": 15.656381517418549, "vwap_60": 16.297480431167063, "vwap_250": 27.683255079110808, "high_52w": 39.12, "low_52w": 12.9, "avg_volume_20": 15844895.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001272", "src": "INSIDERS", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Subodh K. Kulkarni", "who_key": "Kulkarni Subodh K", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1882104.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "$1.9M sale: The CEO lightens up on RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001272/0001123292-26-001272-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0001123292-26-001228", "src": "INSIDERS", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Jeffrey A. Bertelsen", "who_key": "Bertelsen Jeffrey A.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 375010.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The money boss sells $375K of RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001228/0001123292-26-001228-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001123292-26-001152", "src": "INSIDERS", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "David Rivas", "who_key": "Rivas David", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151734.463, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "An exit at the top? Exec sells $152K of RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910690/000112329226001152/0001123292-26-001152-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001123292-26-001153", "src": "INSIDERS", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Jeffrey A. Bertelsen", "who_key": "Bertelsen Jeffrey A.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65186.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO sells $65K of RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001153/0001123292-26-001153-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001123292-26-001151", "src": "INSIDERS", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Andrew Joseph Bestwick", "who_key": "Bestwick Andrew Joseph", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97319.4923, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Top exec sells $97K of RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2149948/000112329226001151/0001123292-26-001151-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0002012383-26-002875", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002875-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100119-26-000992", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Rigetti Computing, Inc.", "who_key": "Rigetti Computing, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Rigetti Computing, Inc. takes a 5.05% passive stake in RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/0002100119-26-000992-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000700", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Rigetti Computing, Inc.", "who_key": "Rigetti Computing, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Rigetti Computing, Inc. crosses 5% of RGTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/0002100121-26-000700-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002115", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Rigetti Computing, Inc.", "who_key": "Rigetti Computing, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Rigetti Computing, Inc. adjusts its stake in RGTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/0000102909-26-002115-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002875", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002875-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100119-26-000992", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Rigetti Computing, Inc.", "who_key": "Rigetti Computing, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Rigetti Computing, Inc. takes a 5.05% passive stake in RGTI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/0002100119-26-000992-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000700", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Rigetti Computing, Inc.", "who_key": "Rigetti Computing, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Rigetti Computing, Inc. crosses 5% of RGTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/0002100121-26-000700-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002115", "src": "13DG", "ticker": "RGTI", "cik": "1838359", "company": "Rigetti Computing, Inc.", "company_raw": "Rigetti Computing, Inc.", "who": "Rigetti Computing, Inc.", "who_key": "Rigetti Computing, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Rigetti Computing, Inc. adjusts its stake in RGTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/0000102909-26-002115-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rigetti Computing, Inc.  - Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50", "new_value": "Rigetti Computing, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001838359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001838359", "applied": 1, "detected_at": "2026-10-27T10:10:28.807967"}]}, "key_people": [{"who": "Subodh K. Kulkarni", "who_key": "Kulkarni Subodh K", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1882104.0, "net": -1882104.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1882104.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001272/0001123292-26-001272-index.htm"}], "latest": {"action": "SELL", "amount": 1882104.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001272/0001123292-26-001272-index.htm"}}, {"who": "Jeffrey A. Bertelsen", "who_key": "Bertelsen Jeffrey A.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 440196.522, "net": -440196.522, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375010.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001228/0001123292-26-001228-index.htm"}, {"action": "SELL", "amount": 65186.522, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001153/0001123292-26-001153-index.htm"}], "latest": {"action": "SELL", "amount": 375010.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838359/000112329226001228/0001123292-26-001228-index.htm"}}, {"who": "David Rivas", "who_key": "Rivas David", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 151734.463, "net": -151734.463, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151734.463, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910690/000112329226001152/0001123292-26-001152-index.htm"}], "latest": {"action": "SELL", "amount": 151734.463, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910690/000112329226001152/0001123292-26-001152-index.htm"}}, {"who": "Andrew Joseph Bestwick", "who_key": "Bestwick Andrew Joseph", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 97319.4923, "net": -97319.4923, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97319.4923, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2149948/000112329226001151/0001123292-26-001151-index.htm"}], "latest": {"action": "SELL", "amount": 97319.4923, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2149948/000112329226001151/0001123292-26-001151-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -314240.47729999997}, {"date": "2026-09-03", "net": -375010.0}, {"date": "2026-09-09", "net": -1882104.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001272", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001967940-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105662", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001228", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001967940-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001967940-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001153", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001152", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001151", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001150", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-098999", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-098877", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091993", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091979", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002875", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001967940-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000916", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000874", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001967940-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072623", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000854", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000853", "price_sensitive": false}], "performance": {"ticker": "RGTI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-22", "close": 9.9, "volume": 11800.0}, {"date": "2021-04-23", "close": 9.91, "volume": 11618.0}, {"date": "2021-04-26", "close": 9.91, "volume": null}, {"date": "2021-04-27", "close": 9.91, "volume": null}, {"date": "2021-04-28", "close": 9.91, "volume": 12011.0}, {"date": "2021-04-29", "close": 9.93, "volume": 1057.0}, {"date": "2021-04-30", "close": 9.93, "volume": 2175.0}, {"date": "2021-05-03", "close": 9.93, "volume": null}, {"date": "2021-05-04", "close": 9.9, "volume": 14000.0}, {"date": "2021-05-05", "close": 9.9, "volume": 6357.0}, {"date": "2021-05-06", "close": 9.9, "volume": 20003.0}, {"date": "2021-05-07", "close": 9.9, "volume": 18102.0}, {"date": "2021-05-10", "close": 9.9, "volume": 6862.0}, {"date": "2021-05-11", "close": 9.85, "volume": 340011.0}, {"date": "2021-05-12", "close": 9.85, "volume": null}, {"date": "2021-05-13", "close": 9.85, "volume": null}, {"date": "2021-05-14", "close": 9.8, "volume": 7011.0}, {"date": "2021-05-17", "close": 9.8, "volume": null}, {"date": "2021-05-18", "close": 9.8, "volume": null}, {"date": "2021-05-19", "close": 9.8, "volume": 1160.0}, {"date": "2021-05-20", "close": 9.78, "volume": 1601.0}, {"date": "2021-05-21", "close": 9.8, "volume": 9460.0}, {"date": "2021-05-24", "close": 9.8, "volume": null}, {"date": "2021-05-25", "close": 9.8, "volume": 4650.0}, {"date": "2021-05-26", "close": 9.79, "volume": 9616.0}, {"date": "2021-05-27", "close": 9.75, "volume": 13317.0}, {"date": "2021-05-28", "close": 9.76, "volume": 3529.0}, {"date": "2021-06-01", "close": 9.72, "volume": 5383.0}, {"date": "2021-06-02", "close": 9.7663, "volume": 680.0}, {"date": "2021-06-03", "close": 9.81, "volume": 105.0}, {"date": "2021-06-04", "close": 9.86, "volume": 207805.0}, {"date": "2021-06-07", "close": 9.8, "volume": 2610.0}, {"date": "2021-06-08", "close": 9.775, "volume": 5369.0}, {"date": "2021-06-09", "close": 9.8, "volume": 7625.0}, {"date": "2021-06-10", "close": 9.81, "volume": 43162.0}, {"date": "2021-06-11", "close": 9.765, "volume": 141147.0}, {"date": "2021-06-14", "close": 9.77, "volume": 14357.0}, {"date": "2021-06-15", "close": 9.77, "volume": 4372.0}, {"date": "2021-06-16", "close": 9.79, "volume": 2611.0}, {"date": "2021-06-17", "close": 9.76, "volume": 15203.0}, {"date": "2021-06-18", "close": 9.75, "volume": 5092.0}, {"date": "2021-06-21", "close": 9.74, "volume": 5438.0}, {"date": "2021-06-22", "close": 9.73, "volume": 5308.0}, {"date": "2021-06-23", "close": 9.785, "volume": 1633.0}, {"date": "2021-06-24", "close": 9.76, "volume": 940.0}, {"date": "2021-06-25", "close": 9.74, "volume": 33476.0}, {"date": "2021-06-28", "close": 9.73, "volume": 188860.0}, {"date": "2021-06-29", "close": 9.75, "volume": 16681.0}, {"date": "2021-06-30", "close": 9.71, "volume": 12840.0}, {"date": "2021-07-01", "close": 9.7125, "volume": 903.0}, {"date": "2021-07-02", "close": 9.7, "volume": 7825.0}, {"date": "2021-07-06", "close": 9.71, "volume": 29436.0}, {"date": "2021-07-07", "close": 9.71, "volume": 1348.0}, {"date": "2021-07-08", "close": 9.735, "volume": 60964.0}, {"date": "2021-07-09", "close": 9.73, "volume": 3132.0}, {"date": "2021-07-12", "close": 9.79, "volume": 810.0}, {"date": "2021-07-13", "close": 9.79, "volume": null}, {"date": "2021-07-14", "close": 9.79, "volume": null}, {"date": "2021-07-15", "close": 9.8, "volume": 9972.0}, {"date": "2021-07-16", "close": 9.8, "volume": null}, {"date": "2021-07-19", "close": 9.765, "volume": 247832.0}, {"date": "2021-07-20", "close": 9.77, "volume": 27233.0}, {"date": "2021-07-21", "close": 9.85, "volume": 3266.0}, {"date": "2021-07-22", "close": 9.85, "volume": 106540.0}, {"date": "2021-07-23", "close": 9.79, "volume": 153301.0}, {"date": "2021-07-26", "close": 9.67, "volume": 345400.0}, {"date": "2021-07-27", "close": 9.739, "volume": 78764.0}, {"date": "2021-07-28", "close": 9.71, "volume": 253.0}, {"date": "2021-07-29", "close": 9.7385, "volume": 520.0}, {"date": "2021-07-30", "close": 9.71, "volume": 55366.0}, {"date": "2021-08-02", "close": 9.72, "volume": 12423.0}, {"date": "2021-08-03", "close": 9.69, "volume": 48491.0}, {"date": "2021-08-04", "close": 9.69, "volume": 7338.0}, {"date": "2021-08-05", "close": 9.71, "volume": 212.0}, {"date": "2021-08-06", "close": 9.71, "volume": null}, {"date": "2021-08-09", "close": 9.67, "volume": 581.0}, {"date": "2021-08-10", "close": 9.68, "volume": 5000.0}, {"date": "2021-08-11", "close": 9.69, "volume": 2046.0}, {"date": "2021-08-12", "close": 9.73, "volume": 8135.0}, {"date": "2021-08-13", "close": 9.705, "volume": 282214.0}, {"date": "2021-08-16", "close": 9.7, "volume": 70066.0}, {"date": "2021-08-17", "close": 9.68, "volume": 24889.0}, {"date": "2021-08-18", "close": 9.69, "volume": 3163.0}, {"date": "2021-08-19", "close": 9.69, "volume": 314.0}, {"date": "2021-08-20", "close": 9.69, "volume": null}, {"date": "2021-08-23", "close": 9.635, "volume": 11281.0}, {"date": "2021-08-24", "close": 9.7, "volume": 43716.0}, {"date": "2021-08-25", "close": 9.69, "volume": 1060.0}, {"date": "2021-08-26", "close": 9.68, "volume": 303.0}, {"date": "2021-08-27", "close": 9.68, "volume": 5971.0}, {"date": "2021-08-30", "close": 9.7, "volume": 506.0}, {"date": "2021-08-31", "close": 9.685, "volume": 202.0}, {"date": "2021-09-01", "close": 9.685, "volume": null}, {"date": "2021-09-02", "close": 9.685, "volume": null}, {"date": "2021-09-03", "close": 9.73, "volume": 63541.0}, {"date": "2021-09-07", "close": 9.73, "volume": 15588.0}, {"date": "2021-09-08", "close": 9.63, "volume": 214.0}, {"date": "2021-09-09", "close": 9.705, "volume": 4999.0}, {"date": "2021-09-10", "close": 9.74, "volume": 113422.0}, {"date": "2021-09-13", "close": 9.74, "volume": null}, {"date": "2021-09-14", "close": 9.8, "volume": 39021.0}, {"date": "2021-09-15", "close": 9.75, "volume": 328.0}, {"date": "2021-09-16", "close": 9.77, "volume": 653.0}, {"date": "2021-09-17", "close": 9.78, "volume": 1202335.0}, {"date": "2021-09-20", "close": 9.7, "volume": 3819.0}, {"date": "2021-09-21", "close": 9.71, "volume": 2426.0}, {"date": "2021-09-22", "close": 9.76, "volume": 126019.0}, {"date": "2021-09-23", "close": 9.75, "volume": 100402.0}, {"date": "2021-09-24", "close": 9.77, "volume": 62503.0}, {"date": "2021-09-27", "close": 9.77, "volume": null}, {"date": "2021-09-28", "close": 9.77, "volume": null}, {"date": "2021-09-29", "close": 9.77, "volume": null}, {"date": "2021-09-30", "close": 9.77, "volume": null}, {"date": "2021-10-01", "close": 9.77, "volume": 15080.0}, {"date": "2021-10-04", "close": 9.75, "volume": 1720.0}, {"date": "2021-10-05", "close": 9.75, "volume": null}, {"date": "2021-10-06", "close": 9.86, "volume": 9511267.0}, {"date": "2021-10-07", "close": 9.85, "volume": 1231268.0}, {"date": "2021-10-08", "close": 9.85, "volume": 1066227.0}, {"date": "2021-10-11", "close": 9.865, "volume": 295436.0}, {"date": "2021-10-12", "close": 9.8901, "volume": 380480.0}, {"date": "2021-10-13", "close": 9.85, "volume": 447931.0}, {"date": "2021-10-14", "close": 9.87, "volume": 604573.0}, {"date": "2021-10-15", "close": 9.85, "volume": 523685.0}, {"date": "2021-10-18", "close": 9.89, "volume": 345742.0}, {"date": "2021-10-19", "close": 10.02, "volume": 4377382.0}, {"date": "2021-10-20", "close": 10.02, "volume": 1700868.0}, {"date": "2021-10-21", "close": 10.07, "volume": 1675778.0}, {"date": "2021-10-22", "close": 10.075, "volume": 613156.0}, {"date": "2021-10-25", "close": 10.05, "volume": 698908.0}, {"date": "2021-10-26", "close": 10.13, "volume": 1320763.0}, {"date": "2021-10-27", "close": 10.3, "volume": 1601816.0}, {"date": "2021-10-28", "close": 10.3, "volume": 804817.0}, {"date": "2021-10-29", "close": 10.52, "volume": 1579265.0}, {"date": "2021-11-01", "close": 10.52, "volume": 1184977.0}, {"date": "2021-11-02", "close": 10.31, "volume": 692312.0}, {"date": "2021-11-03", "close": 10.38, "volume": 470654.0}, {"date": "2021-11-04", "close": 10.33, "volume": 589481.0}, {"date": "2021-11-05", "close": 10.75, "volume": 2495506.0}, {"date": "2021-11-08", "close": 10.97, "volume": 3292621.0}, {"date": "2021-11-09", "close": 10.84, "volume": 1155258.0}, {"date": "2021-11-10", "close": 10.46, "volume": 1247476.0}, {"date": "2021-11-11", "close": 10.41, "volume": 558113.0}, {"date": "2021-11-12", "close": 10.55, "volume": 724421.0}, {"date": "2021-11-15", "close": 10.44, "volume": 968996.0}, {"date": "2021-11-16", "close": 11.22, "volume": 4087427.0}, {"date": "2021-11-17", "close": 11.88, "volume": 5352449.0}, {"date": "2021-11-18", "close": 12.05, "volume": 5507337.0}, {"date": "2021-11-19", "close": 11.88, "volume": 1246569.0}, {"date": "2021-11-22", "close": 11.62, "volume": 1220869.0}, {"date": "2021-11-23", "close": 11.06, "volume": 2080896.0}, {"date": "2021-11-24", "close": 10.95, "volume": 441227.0}, {"date": "2021-11-26", "close": 10.49, "volume": 821107.0}, {"date": "2021-11-29", "close": 10.67, "volume": 640326.0}, {"date": "2021-11-30", "close": 10.8, "volume": 529378.0}, {"date": "2021-12-01", "close": 10.47, "volume": 755722.0}, {"date": "2021-12-02", "close": 10.39, "volume": 867396.0}, {"date": "2021-12-03", "close": 10.31, "volume": 999376.0}, {"date": "2021-12-06", "close": 10.39, "volume": 399159.0}, {"date": "2021-12-07", "close": 10.78, "volume": 916125.0}, {"date": "2021-12-08", "close": 11.0, "volume": 862645.0}, {"date": "2021-12-09", "close": 10.61, "volume": 277946.0}, {"date": "2021-12-10", "close": 10.73, "volume": 317585.0}, {"date": "2021-12-13", "close": 10.36, "volume": 819569.0}, {"date": "2021-12-14", "close": 10.46, "volume": 431427.0}, {"date": "2021-12-15", "close": 10.53, "volume": 322175.0}, {"date": "2021-12-16", "close": 10.37, "volume": 296549.0}, {"date": "2021-12-17", "close": 10.34, "volume": 304330.0}, {"date": "2021-12-20", "close": 10.23, "volume": 1028809.0}, {"date": "2021-12-21", "close": 10.33, "volume": 268668.0}, {"date": "2021-12-22", "close": 10.31, "volume": 750488.0}, {"date": "2021-12-23", "close": 10.35, "volume": 485340.0}, {"date": "2021-12-27", "close": 10.31, "volume": 563011.0}, {"date": "2021-12-28", "close": 10.3, "volume": 377919.0}, {"date": "2021-12-29", "close": 10.27, "volume": 479333.0}, {"date": "2021-12-30", "close": 10.3, "volume": 237974.0}, {"date": "2021-12-31", "close": 10.29, "volume": 592373.0}, {"date": "2022-01-03", "close": 10.27, "volume": 300043.0}, {"date": "2022-01-04", "close": 10.26, "volume": 431244.0}, {"date": "2022-01-05", "close": 10.2, "volume": 802183.0}, {"date": "2022-01-06", "close": 10.22, "volume": 407005.0}, {"date": "2022-01-07", "close": 10.25, "volume": 222048.0}, {"date": "2022-01-10", "close": 10.16, "volume": 437849.0}, {"date": "2022-01-11", "close": 10.11, "volume": 662155.0}, {"date": "2022-01-12", "close": 10.1, "volume": 428469.0}, {"date": "2022-01-13", "close": 9.99, "volume": 1064053.0}, {"date": "2022-01-14", "close": 9.98, "volume": 259241.0}, {"date": "2022-01-18", "close": 9.99, "volume": 371780.0}, {"date": "2022-01-19", "close": 9.97, "volume": 285951.0}, {"date": "2022-01-20", "close": 9.96, "volume": 138119.0}, {"date": "2022-01-21", "close": 9.9, "volume": 300051.0}, {"date": "2022-01-24", "close": 9.89, "volume": 468410.0}, {"date": "2022-01-25", "close": 9.92, "volume": 378485.0}, {"date": "2022-01-26", "close": 9.92, "volume": 322418.0}, {"date": "2022-01-27", "close": 9.91, "volume": 317065.0}, {"date": "2022-01-28", "close": 9.95, "volume": 1534113.0}, {"date": "2022-01-31", "close": 9.95, "volume": 191083.0}, {"date": "2022-02-01", "close": 9.98, "volume": 110189.0}, {"date": "2022-02-02", "close": 9.95, "volume": 240380.0}, {"date": "2022-02-03", "close": 9.9, "volume": 448846.0}, {"date": "2022-02-04", "close": 9.93, "volume": 126287.0}, {"date": "2022-02-07", "close": 9.94, "volume": 188602.0}, {"date": "2022-02-08", "close": 9.95, "volume": 313521.0}, {"date": "2022-02-09", "close": 9.98, "volume": 475274.0}, {"date": "2022-02-10", "close": 9.97, "volume": 1165838.0}, {"date": "2022-02-11", "close": 9.97, "volume": 272251.0}, {"date": "2022-02-14", "close": 9.98, "volume": 394557.0}, {"date": "2022-02-15", "close": 9.97, "volume": 283699.0}, {"date": "2022-02-16", "close": 9.98, "volume": 425750.0}, {"date": "2022-02-17", "close": 9.97, "volume": 1646864.0}, {"date": "2022-02-18", "close": 9.97, "volume": 1622702.0}, {"date": "2022-02-22", "close": 9.97, "volume": 3335748.0}, {"date": "2022-02-23", "close": 8.4, "volume": 2288015.0}, {"date": "2022-02-24", "close": 9.05, "volume": 1387797.0}, {"date": "2022-02-25", "close": 9.31, "volume": 590071.0}, {"date": "2022-02-28", "close": 9.91, "volume": 430720.0}, {"date": "2022-03-01", "close": 10.24, "volume": 637919.0}, {"date": "2022-03-02", "close": 9.43, "volume": 373793.0}, {"date": "2022-03-03", "close": 8.27, "volume": 571830.0}, {"date": "2022-03-04", "close": 7.45, "volume": 573675.0}, {"date": "2022-03-07", "close": 6.87, "volume": 496019.0}, {"date": "2022-03-08", "close": 6.82, "volume": 487804.0}, {"date": "2022-03-09", "close": 7.62, "volume": 582569.0}, {"date": "2022-03-10", "close": 7.39, "volume": 456122.0}, {"date": "2022-03-11", "close": 6.94, "volume": 541082.0}, {"date": "2022-03-14", "close": 6.35, "volume": 231182.0}, {"date": "2022-03-15", "close": 5.92, "volume": 569636.0}, {"date": "2022-03-16", "close": 6.28, "volume": 398691.0}, {"date": "2022-03-17", "close": 6.63, "volume": 296436.0}, {"date": "2022-03-18", "close": 6.83, "volume": 436058.0}, {"date": "2022-03-21", "close": 6.37, "volume": 430858.0}, {"date": "2022-03-22", "close": 6.75, "volume": 343763.0}, {"date": "2022-03-23", "close": 7.14, "volume": 676101.0}, {"date": "2022-03-24", "close": 7.63, "volume": 502560.0}, {"date": "2022-03-25", "close": 7.31, "volume": 358200.0}, {"date": "2022-03-28", "close": 6.93, "volume": 362351.0}, {"date": "2022-03-29", "close": 6.79, "volume": 287358.0}, {"date": "2022-03-30", "close": 6.67, "volume": 196023.0}, {"date": "2022-03-31", "close": 6.3, "volume": 234448.0}, {"date": "2022-04-01", "close": 6.22, "volume": 285920.0}, {"date": "2022-04-04", "close": 6.52, "volume": 187271.0}, {"date": "2022-04-05", "close": 5.96, "volume": 392435.0}, {"date": "2022-04-06", "close": 5.83, "volume": 415217.0}, {"date": "2022-04-07", "close": 6.22, "volume": 381150.0}, {"date": "2022-04-08", "close": 6.15, "volume": 221028.0}, {"date": "2022-04-11", "close": 5.85, "volume": 229489.0}, {"date": "2022-04-12", "close": 6.15, "volume": 198703.0}, {"date": "2022-04-13", "close": 6.42, "volume": 158701.0}, {"date": "2022-04-14", "close": 6.34, "volume": 200294.0}, {"date": "2022-04-18", "close": 6.17, "volume": 153860.0}, {"date": "2022-04-19", "close": 5.83, "volume": 225715.0}, {"date": "2022-04-20", "close": 5.9, "volume": 277733.0}, {"date": "2022-04-21", "close": 5.78, "volume": 286768.0}, {"date": "2022-04-22", "close": 5.63, "volume": 120601.0}, {"date": "2022-04-25", "close": 5.9, "volume": 200712.0}, {"date": "2022-04-26", "close": 6.0, "volume": 332292.0}, {"date": "2022-04-27", "close": 6.47, "volume": 385774.0}, {"date": "2022-04-28", "close": 6.74, "volume": 303609.0}, {"date": "2022-04-29", "close": 6.95, "volume": 326660.0}, {"date": "2022-05-02", "close": 7.04, "volume": 226265.0}, {"date": "2022-05-03", "close": 7.15, "volume": 263959.0}, {"date": "2022-05-04", "close": 6.78, "volume": 438159.0}, {"date": "2022-05-05", "close": 6.99, "volume": 305335.0}, {"date": "2022-05-06", "close": 7.42, "volume": 368901.0}, {"date": "2022-05-09", "close": 6.42, "volume": 597194.0}, {"date": "2022-05-10", "close": 5.68, "volume": 512388.0}, {"date": "2022-05-11", "close": 6.07, "volume": 448903.0}, {"date": "2022-05-12", "close": 6.85, "volume": 684232.0}, {"date": "2022-05-13", "close": 7.76, "volume": 790722.0}, {"date": "2022-05-16", "close": 7.46, "volume": 419661.0}, {"date": "2022-05-17", "close": 7.68, "volume": 439901.0}, {"date": "2022-05-18", "close": 7.3, "volume": 406048.0}, {"date": "2022-05-19", "close": 7.98, "volume": 375729.0}, {"date": "2022-05-20", "close": 8.65, "volume": 472887.0}, {"date": "2022-05-23", "close": 8.87, "volume": 560837.0}, {"date": "2022-05-24", "close": 8.16, "volume": 322534.0}, {"date": "2022-05-25", "close": 8.51, "volume": 291067.0}, {"date": "2022-05-26", "close": 8.34, "volume": 297525.0}, {"date": "2022-05-27", "close": 8.81, "volume": 512015.0}, {"date": "2022-05-31", "close": 8.98, "volume": 538874.0}, {"date": "2022-06-01", "close": 9.16, "volume": 653947.0}, {"date": "2022-06-02", "close": 8.23, "volume": 811139.0}, {"date": "2022-06-03", "close": 8.22, "volume": 568672.0}, {"date": "2022-06-06", "close": 7.25, "volume": 1177497.0}, {"date": "2022-06-07", "close": 6.73, "volume": 1123465.0}, {"date": "2022-06-08", "close": 6.57, "volume": 576497.0}, {"date": "2022-06-09", "close": 5.86, "volume": 631780.0}, {"date": "2022-06-10", "close": 5.19, "volume": 858008.0}, {"date": "2022-06-13", "close": 4.62, "volume": 816759.0}, {"date": "2022-06-14", "close": 4.32, "volume": 752734.0}, {"date": "2022-06-15", "close": 4.5, "volume": 1016914.0}, {"date": "2022-06-16", "close": 4.7, "volume": 991582.0}, {"date": "2022-06-17", "close": 4.96, "volume": 5458533.0}, {"date": "2022-06-21", "close": 4.72, "volume": 679700.0}, {"date": "2022-06-22", "close": 4.33, "volume": 615079.0}, {"date": "2022-06-23", "close": 4.34, "volume": 543028.0}, {"date": "2022-06-24", "close": 3.99, "volume": 3893752.0}, {"date": "2022-06-27", "close": 3.71, "volume": 912882.0}, {"date": "2022-06-28", "close": 3.6, "volume": 786516.0}, {"date": "2022-06-29", "close": 3.38, "volume": 720759.0}, {"date": "2022-06-30", "close": 3.67, "volume": 1324655.0}, {"date": "2022-07-01", "close": 3.74, "volume": 601655.0}, {"date": "2022-07-05", "close": 4.27, "volume": 691047.0}, {"date": "2022-07-06", "close": 4.62, "volume": 661243.0}, {"date": "2022-07-07", "close": 5.18, "volume": 683512.0}, {"date": "2022-07-08", "close": 5.3, "volume": 629584.0}, {"date": "2022-07-11", "close": 4.665, "volume": 491855.0}, {"date": "2022-07-12", "close": 4.54, "volume": 482564.0}, {"date": "2022-07-13", "close": 4.47, "volume": 436581.0}, {"date": "2022-07-14", "close": 4.3, "volume": 287398.0}, {"date": "2022-07-15", "close": 4.4, "volume": 288401.0}, {"date": "2022-07-18", "close": 4.46, "volume": 358601.0}, {"date": "2022-07-19", "close": 4.52, "volume": 438654.0}, {"date": "2022-07-20", "close": 4.53, "volume": 526444.0}, {"date": "2022-07-21", "close": 4.24, "volume": 676593.0}, {"date": "2022-07-22", "close": 4.03, "volume": 405844.0}, {"date": "2022-07-25", "close": 4.18, "volume": 242253.0}, {"date": "2022-07-26", "close": 3.9, "volume": 252431.0}, {"date": "2022-07-27", "close": 4.19, "volume": 321989.0}, {"date": "2022-07-28", "close": 4.41, "volume": 325390.0}, {"date": "2022-07-29", "close": 4.43, "volume": 312806.0}, {"date": "2022-08-01", "close": 4.11, "volume": 385928.0}, {"date": "2022-08-02", "close": 4.06, "volume": 500297.0}, {"date": "2022-08-03", "close": 4.31, "volume": 542188.0}, {"date": "2022-08-04", "close": 4.27, "volume": 325796.0}, {"date": "2022-08-05", "close": 4.45, "volume": 402931.0}, {"date": "2022-08-08", "close": 4.55, "volume": 337771.0}, {"date": "2022-08-09", "close": 4.35, "volume": 440539.0}, {"date": "2022-08-10", "close": 4.47, "volume": 330801.0}, {"date": "2022-08-11", "close": 4.34, "volume": 488432.0}, {"date": "2022-08-12", "close": 4.84, "volume": 775034.0}, {"date": "2022-08-15", "close": 4.97, "volume": 459839.0}, {"date": "2022-08-16", "close": 5.39, "volume": 778101.0}, {"date": "2022-08-17", "close": 5.23, "volume": 448787.0}, {"date": "2022-08-18", "close": 5.67, "volume": 673759.0}, {"date": "2022-08-19", "close": 5.02, "volume": 480586.0}, {"date": "2022-08-22", "close": 4.58, "volume": 454646.0}, {"date": "2022-08-23", "close": 4.53, "volume": 346532.0}, {"date": "2022-08-24", "close": 4.44, "volume": 380465.0}, {"date": "2022-08-25", "close": 4.25, "volume": 783479.0}, {"date": "2022-08-26", "close": 3.99, "volume": 929844.0}, {"date": "2022-08-29", "close": 4.04, "volume": 764097.0}, {"date": "2022-08-30", "close": 3.95, "volume": 562368.0}, {"date": "2022-08-31", "close": 3.98, "volume": 459317.0}, {"date": "2022-09-01", "close": 3.51, "volume": 736535.0}, {"date": "2022-09-02", "close": 3.64, "volume": 785469.0}, {"date": "2022-09-06", "close": 2.29, "volume": 7211502.0}, {"date": "2022-09-07", "close": 2.36, "volume": 4837652.0}, {"date": "2022-09-08", "close": 2.4, "volume": 2764140.0}, {"date": "2022-09-09", "close": 2.42, "volume": 1914726.0}, {"date": "2022-09-12", "close": 2.45, "volume": 1398028.0}, {"date": "2022-09-13", "close": 2.41, "volume": 1366068.0}, {"date": "2022-09-14", "close": 2.45, "volume": 1297980.0}, {"date": "2022-09-15", "close": 2.28, "volume": 1226270.0}, {"date": "2022-09-16", "close": 2.29, "volume": 1912003.0}, {"date": "2022-09-19", "close": 2.09, "volume": 1136015.0}, {"date": "2022-09-20", "close": 2.0, "volume": 1265135.0}, {"date": "2022-09-21", "close": 2.0, "volume": 905993.0}, {"date": "2022-09-22", "close": 1.92, "volume": 1274364.0}, {"date": "2022-09-23", "close": 1.83, "volume": 1085301.0}, {"date": "2022-09-26", "close": 1.77, "volume": 1406664.0}, {"date": "2022-09-27", "close": 1.82, "volume": 428662.0}, {"date": "2022-09-28", "close": 1.87, "volume": 1001753.0}, {"date": "2022-09-29", "close": 1.73, "volume": 938452.0}, {"date": "2022-09-30", "close": 1.88, "volume": 1098650.0}, {"date": "2022-10-03", "close": 1.93, "volume": 1182979.0}, {"date": "2022-10-04", "close": 2.08, "volume": 809822.0}, {"date": "2022-10-05", "close": 1.96, "volume": 524723.0}, {"date": "2022-10-06", "close": 1.96, "volume": 420186.0}, {"date": "2022-10-07", "close": 1.89, "volume": 765592.0}, {"date": "2022-10-10", "close": 1.94, "volume": 791176.0}, {"date": "2022-10-11", "close": 1.9, "volume": 1296030.0}, {"date": "2022-10-12", "close": 1.89, "volume": 852377.0}, {"date": "2022-10-13", "close": 1.79, "volume": 1199703.0}, {"date": "2022-10-14", "close": 1.61, "volume": 722435.0}, {"date": "2022-10-17", "close": 1.92, "volume": 1171568.0}, {"date": "2022-10-18", "close": 1.89, "volume": 546288.0}, {"date": "2022-10-19", "close": 1.87, "volume": 519700.0}, {"date": "2022-10-20", "close": 1.98, "volume": 472832.0}, {"date": "2022-10-21", "close": 2.05, "volume": 320600.0}, {"date": "2022-10-24", "close": 2.09, "volume": 486762.0}, {"date": "2022-10-25", "close": 2.27, "volume": 685216.0}, {"date": "2022-10-26", "close": 2.1, "volume": 735288.0}, {"date": "2022-10-27", "close": 2.13, "volume": 359554.0}, {"date": "2022-10-28", "close": 2.09, "volume": 421889.0}, {"date": "2022-10-31", "close": 2.1, "volume": 988445.0}, {"date": "2022-11-01", "close": 1.88, "volume": 864976.0}, {"date": "2022-11-02", "close": 1.82, "volume": 412169.0}, {"date": "2022-11-03", "close": 1.8, "volume": 458858.0}, {"date": "2022-11-04", "close": 1.79, "volume": 505179.0}, {"date": "2022-11-07", "close": 1.69, "volume": 741302.0}, {"date": "2022-11-08", "close": 1.57, "volume": 798852.0}, {"date": "2022-11-09", "close": 1.11, "volume": 2934731.0}, {"date": "2022-11-10", "close": 1.19, "volume": 1168137.0}, {"date": "2022-11-11", "close": 1.18, "volume": 865325.0}, {"date": "2022-11-14", "close": 1.2, "volume": 939590.0}, {"date": "2022-11-15", "close": 1.25, "volume": 980324.0}, {"date": "2022-11-16", "close": 1.14, "volume": 708742.0}, {"date": "2022-11-17", "close": 1.22, "volume": 608239.0}, {"date": "2022-11-18", "close": 1.24, "volume": 498702.0}, {"date": "2022-11-21", "close": 1.39, "volume": 1853660.0}, {"date": "2022-11-22", "close": 1.32, "volume": 576133.0}, {"date": "2022-11-23", "close": 1.44, "volume": 396304.0}, {"date": "2022-11-25", "close": 1.4, "volume": 173149.0}, {"date": "2022-11-28", "close": 1.28, "volume": 755897.0}, {"date": "2022-11-29", "close": 1.31, "volume": 286357.0}, {"date": "2022-11-30", "close": 1.3, "volume": 660411.0}, {"date": "2022-12-01", "close": 1.16, "volume": 552395.0}, {"date": "2022-12-02", "close": 1.18, "volume": 816920.0}, {"date": "2022-12-05", "close": 1.11, "volume": 1226464.0}, {"date": "2022-12-06", "close": 1.05, "volume": 861985.0}, {"date": "2022-12-07", "close": 1.0, "volume": 1124587.0}, {"date": "2022-12-08", "close": 1.02, "volume": 815828.0}, {"date": "2022-12-09", "close": 0.9908, "volume": 669940.0}, {"date": "2022-12-12", "close": 0.9638, "volume": 1228644.0}, {"date": "2022-12-13", "close": 0.9693, "volume": 1688734.0}, {"date": "2022-12-14", "close": 0.9893, "volume": 1357886.0}, {"date": "2022-12-15", "close": 0.995, "volume": 2108069.0}, {"date": "2022-12-16", "close": 0.8948, "volume": 6982955.0}, {"date": "2022-12-19", "close": 0.8001, "volume": 1711496.0}, {"date": "2022-12-20", "close": 0.786, "volume": 1450351.0}, {"date": "2022-12-21", "close": 0.8102, "volume": 984576.0}, {"date": "2022-12-22", "close": 0.7771, "volume": 1104724.0}, {"date": "2022-12-23", "close": 0.8266, "volume": 903496.0}, {"date": "2022-12-27", "close": 0.6802, "volume": 891746.0}, {"date": "2022-12-28", "close": 0.6801, "volume": 645550.0}, {"date": "2022-12-29", "close": 0.7183, "volume": 771164.0}, {"date": "2022-12-30", "close": 0.7292, "volume": 708513.0}, {"date": "2023-01-03", "close": 0.7276, "volume": 893082.0}, {"date": "2023-01-04", "close": 0.8139, "volume": 576387.0}, {"date": "2023-01-05", "close": 0.7631, "volume": 539278.0}, {"date": "2023-01-06", "close": 0.7497, "volume": 555055.0}, {"date": "2023-01-09", "close": 0.76, "volume": 567734.0}, {"date": "2023-01-10", "close": 0.7754, "volume": 412256.0}, {"date": "2023-01-11", "close": 0.7994, "volume": 713610.0}, {"date": "2023-01-12", "close": 0.848, "volume": 811976.0}, {"date": "2023-01-13", "close": 0.9201, "volume": 1213619.0}, {"date": "2023-01-17", "close": 1.0, "volume": 891491.0}, {"date": "2023-01-18", "close": 0.9458, "volume": 835442.0}, {"date": "2023-01-19", "close": 0.8711, "volume": 634908.0}, {"date": "2023-01-20", "close": 0.8929, "volume": 502877.0}, {"date": "2023-01-23", "close": 0.8991, "volume": 585403.0}, {"date": "2023-01-24", "close": 0.8704, "volume": 286260.0}, {"date": "2023-01-25", "close": 0.8499, "volume": 887523.0}, {"date": "2023-01-26", "close": 0.8087, "volume": 502843.0}, {"date": "2023-01-27", "close": 0.8038, "volume": 618769.0}, {"date": "2023-01-30", "close": 0.7719, "volume": 374790.0}, {"date": "2023-01-31", "close": 0.7806, "volume": 417935.0}, {"date": "2023-02-01", "close": 0.8, "volume": 1442200.0}, {"date": "2023-02-02", "close": 0.8619, "volume": 1369838.0}, {"date": "2023-02-03", "close": 1.05, "volume": 7254910.0}, {"date": "2023-02-06", "close": 1.16, "volume": 5784453.0}, {"date": "2023-02-07", "close": 1.12, "volume": 2057679.0}, {"date": "2023-02-08", "close": 1.39, "volume": 8534506.0}, {"date": "2023-02-09", "close": 1.06, "volume": 6483005.0}, {"date": "2023-02-10", "close": 1.19, "volume": 6771254.0}, {"date": "2023-02-13", "close": 1.03, "volume": 2633853.0}, {"date": "2023-02-14", "close": 0.9767, "volume": 1477813.0}, {"date": "2023-02-15", "close": 1.12, "volume": 1760702.0}, {"date": "2023-02-16", "close": 1.12, "volume": 1561328.0}, {"date": "2023-02-17", "close": 1.07, "volume": 563855.0}, {"date": "2023-02-21", "close": 1.01, "volume": 740276.0}, {"date": "2023-02-22", "close": 1.0, "volume": 727555.0}, {"date": "2023-02-23", "close": 1.01, "volume": 949329.0}, {"date": "2023-02-24", "close": 0.8369, "volume": 2286596.0}, {"date": "2023-02-27", "close": 0.7655, "volume": 1622472.0}, {"date": "2023-02-28", "close": 0.7497, "volume": 1127022.0}, {"date": "2023-03-01", "close": 0.76, "volume": 797869.0}, {"date": "2023-03-02", "close": 0.7496, "volume": 562269.0}, {"date": "2023-03-03", "close": 0.7989, "volume": 736376.0}, {"date": "2023-03-06", "close": 0.7958, "volume": 624043.0}, {"date": "2023-03-07", "close": 0.756, "volume": 377212.0}, {"date": "2023-03-08", "close": 0.7268, "volume": 636657.0}, {"date": "2023-03-09", "close": 0.6891, "volume": 844997.0}, {"date": "2023-03-10", "close": 0.6093, "volume": 1418667.0}, {"date": "2023-03-13", "close": 0.5952, "volume": 992330.0}, {"date": "2023-03-14", "close": 0.5977, "volume": 937326.0}, {"date": "2023-03-15", "close": 0.5342, "volume": 1219687.0}, {"date": "2023-03-16", "close": 0.5047, "volume": 1142290.0}, {"date": "2023-03-17", "close": 0.4993, "volume": 1393396.0}, {"date": "2023-03-20", "close": 0.5139, "volume": 866711.0}, {"date": "2023-03-21", "close": 0.5844, "volume": 2113547.0}, {"date": "2023-03-22", "close": 0.5732, "volume": 629225.0}, {"date": "2023-03-23", "close": 0.5956, "volume": 479054.0}, {"date": "2023-03-24", "close": 0.56, "volume": 613648.0}, {"date": "2023-03-27", "close": 0.5506, "volume": 1459255.0}, {"date": "2023-03-28", "close": 0.55, "volume": 965323.0}, {"date": "2023-03-29", "close": 0.55, "volume": 1045411.0}, {"date": "2023-03-30", "close": 0.6, "volume": 603338.0}, {"date": "2023-03-31", "close": 0.7234, "volume": 1914148.0}, {"date": "2023-04-03", "close": 0.6713, "volume": 945988.0}, {"date": "2023-04-04", "close": 0.6679, "volume": 1189145.0}, {"date": "2023-04-05", "close": 0.5873, "volume": 1193833.0}, {"date": "2023-04-06", "close": 0.6041, "volume": 468591.0}, {"date": "2023-04-10", "close": 0.5762, "volume": 983582.0}, {"date": "2023-04-11", "close": 0.5502, "volume": 546295.0}, {"date": "2023-04-12", "close": 0.5238, "volume": 674831.0}, {"date": "2023-04-13", "close": 0.515, "volume": 913224.0}, {"date": "2023-04-14", "close": 0.4998, "volume": 1168098.0}, {"date": "2023-04-17", "close": 0.491, "volume": 926809.0}, {"date": "2023-04-18", "close": 0.557, "volume": 861896.0}, {"date": "2023-04-19", "close": 0.5488, "volume": 781127.0}, {"date": "2023-04-20", "close": 0.5119, "volume": 409298.0}, {"date": "2023-04-21", "close": 0.4949, "volume": 494437.0}, {"date": "2023-04-24", "close": 0.4772, "volume": 498379.0}, {"date": "2023-04-25", "close": 0.4687, "volume": 320666.0}, {"date": "2023-04-26", "close": 0.4517, "volume": 473879.0}, {"date": "2023-04-27", "close": 0.4481, "volume": 457695.0}, {"date": "2023-04-28", "close": 0.47, "volume": 715763.0}, {"date": "2023-05-01", "close": 0.42, "volume": 762433.0}, {"date": "2023-05-02", "close": 0.4034, "volume": 644122.0}, {"date": "2023-05-03", "close": 0.3751, "volume": 1327067.0}, {"date": "2023-05-04", "close": 0.3892, "volume": 632156.0}, {"date": "2023-05-05", "close": 0.4092, "volume": 473265.0}, {"date": "2023-05-08", "close": 0.4517, "volume": 750615.0}, {"date": "2023-05-09", "close": 0.4378, "volume": 604569.0}, {"date": "2023-05-10", "close": 0.4874, "volume": 1003525.0}, {"date": "2023-05-11", "close": 0.5, "volume": 974275.0}, {"date": "2023-05-12", "close": 0.4612, "volume": 659091.0}, {"date": "2023-05-15", "close": 0.5149, "volume": 874752.0}, {"date": "2023-05-16", "close": 0.5135, "volume": 757737.0}, {"date": "2023-05-17", "close": 0.5325, "volume": 1451831.0}, {"date": "2023-05-18", "close": 0.5792, "volume": 1491211.0}, {"date": "2023-05-19", "close": 0.5068, "volume": 1086201.0}, {"date": "2023-05-22", "close": 0.7342, "volume": 8676102.0}, {"date": "2023-05-23", "close": 0.738, "volume": 4386629.0}, {"date": "2023-05-24", "close": 0.7701, "volume": 5825822.0}, {"date": "2023-05-25", "close": 0.797, "volume": 3130662.0}, {"date": "2023-05-26", "close": 1.07, "volume": 5815659.0}, {"date": "2023-05-30", "close": 1.03, "volume": 5661547.0}, {"date": "2023-05-31", "close": 0.9388, "volume": 2400729.0}, {"date": "2023-06-01", "close": 0.9542, "volume": 4862156.0}, {"date": "2023-06-02", "close": 0.878, "volume": 3409169.0}, {"date": "2023-06-05", "close": 0.9123, "volume": 2754863.0}, {"date": "2023-06-06", "close": 1.1, "volume": 7573479.0}, {"date": "2023-06-07", "close": 1.035, "volume": 5831907.0}, {"date": "2023-06-08", "close": 1.38, "volume": 15840870.0}, {"date": "2023-06-09", "close": 1.33, "volume": 12006730.0}, {"date": "2023-06-12", "close": 1.25, "volume": 6092814.0}, {"date": "2023-06-13", "close": 1.31, "volume": 5988388.0}, {"date": "2023-06-14", "close": 1.215, "volume": 3798590.0}, {"date": "2023-06-15", "close": 1.23, "volume": 2528479.0}, {"date": "2023-06-16", "close": 1.11, "volume": 2874561.0}, {"date": "2023-06-20", "close": 1.085, "volume": 2597160.0}, {"date": "2023-06-21", "close": 0.975, "volume": 3886311.0}, {"date": "2023-06-22", "close": 0.98, "volume": 3212206.0}, {"date": "2023-06-23", "close": 0.913, "volume": 9441536.0}, {"date": "2023-06-26", "close": 0.9952, "volume": 4813388.0}, {"date": "2023-06-27", "close": 1.08, "volume": 2649764.0}, {"date": "2023-06-28", "close": 1.24, "volume": 7154748.0}, {"date": "2023-06-29", "close": 1.16, "volume": 5595920.0}, {"date": "2023-06-30", "close": 1.175, "volume": 4672657.0}, {"date": "2023-07-03", "close": 1.34, "volume": 3548704.0}, {"date": "2023-07-05", "close": 1.59, "volume": 9866804.0}, {"date": "2023-07-06", "close": 1.47, "volume": 7663634.0}, {"date": "2023-07-07", "close": 1.37, "volume": 4993614.0}, {"date": "2023-07-10", "close": 1.48, "volume": 2783825.0}, {"date": "2023-07-11", "close": 1.53, "volume": 6869088.0}, {"date": "2023-07-12", "close": 1.74, "volume": 5636307.0}, {"date": "2023-07-13", "close": 2.0, "volume": 9014917.0}, {"date": "2023-07-14", "close": 1.76, "volume": 6191107.0}, {"date": "2023-07-17", "close": 2.1, "volume": 6671062.0}, {"date": "2023-07-18", "close": 2.21, "volume": 11054090.0}, {"date": "2023-07-19", "close": 2.06, "volume": 8016691.0}, {"date": "2023-07-20", "close": 1.89, "volume": 5998768.0}, {"date": "2023-07-21", "close": 1.64, "volume": 6328359.0}, {"date": "2023-07-24", "close": 1.72, "volume": 3723602.0}, {"date": "2023-07-25", "close": 2.11, "volume": 10815740.0}, {"date": "2023-07-26", "close": 1.97, "volume": 7289669.0}, {"date": "2023-07-27", "close": 1.84, "volume": 6908966.0}, {"date": "2023-07-28", "close": 2.2, "volume": 9226042.0}, {"date": "2023-07-31", "close": 2.49, "volume": 11693800.0}, {"date": "2023-08-01", "close": 3.25, "volume": 27540930.0}, {"date": "2023-08-02", "close": 2.99, "volume": 12437510.0}, {"date": "2023-08-03", "close": 2.73, "volume": 10095430.0}, {"date": "2023-08-04", "close": 2.74, "volume": 6998755.0}, {"date": "2023-08-07", "close": 2.32, "volume": 8296982.0}, {"date": "2023-08-08", "close": 1.87, "volume": 9890694.0}, {"date": "2023-08-09", "close": 1.65, "volume": 6794476.0}, {"date": "2023-08-10", "close": 1.64, "volume": 7494778.0}, {"date": "2023-08-11", "close": 2.28, "volume": 79866390.0}, {"date": "2023-08-14", "close": 2.67, "volume": 26596140.0}, {"date": "2023-08-15", "close": 2.24, "volume": 16936610.0}, {"date": "2023-08-16", "close": 2.09, "volume": 11280260.0}, {"date": "2023-08-17", "close": 1.97, "volume": 8882774.0}, {"date": "2023-08-18", "close": 2.06, "volume": 6842219.0}, {"date": "2023-08-21", "close": 2.02, "volume": 6960203.0}, {"date": "2023-08-22", "close": 1.97, "volume": 5751278.0}, {"date": "2023-08-23", "close": 1.97, "volume": 5855565.0}, {"date": "2023-08-24", "close": 1.81, "volume": 6979153.0}, {"date": "2023-08-25", "close": 1.74, "volume": 4559671.0}, {"date": "2023-08-28", "close": 1.89, "volume": 4775854.0}, {"date": "2023-08-29", "close": 1.86, "volume": 6693782.0}, {"date": "2023-08-30", "close": 1.76, "volume": 4106617.0}, {"date": "2023-08-31", "close": 1.8, "volume": 3141769.0}, {"date": "2023-09-01", "close": 1.84, "volume": 2565351.0}, {"date": "2023-09-05", "close": 2.03, "volume": 8714743.0}, {"date": "2023-09-06", "close": 2.08, "volume": 9094288.0}, {"date": "2023-09-07", "close": 1.93, "volume": 5686349.0}, {"date": "2023-09-08", "close": 1.98, "volume": 4629588.0}, {"date": "2023-09-11", "close": 2.03, "volume": 5617359.0}, {"date": "2023-09-12", "close": 1.95, "volume": 6762914.0}, {"date": "2023-09-13", "close": 2.0, "volume": 3924996.0}, {"date": "2023-09-14", "close": 1.93, "volume": 4078068.0}, {"date": "2023-09-15", "close": 1.86, "volume": 4400683.0}, {"date": "2023-09-18", "close": 1.78, "volume": 4928397.0}, {"date": "2023-09-19", "close": 1.79, "volume": 3663463.0}, {"date": "2023-09-20", "close": 1.74, "volume": 2286233.0}, {"date": "2023-09-21", "close": 1.6, "volume": 3474724.0}, {"date": "2023-09-22", "close": 1.57, "volume": 2410003.0}, {"date": "2023-09-25", "close": 1.46, "volume": 3870211.0}, {"date": "2023-09-26", "close": 1.38, "volume": 3198946.0}, {"date": "2023-09-27", "close": 1.42, "volume": 4020807.0}, {"date": "2023-09-28", "close": 1.31, "volume": 5114378.0}, {"date": "2023-09-29", "close": 1.33, "volume": 2682371.0}, {"date": "2023-10-02", "close": 1.29, "volume": 2383486.0}, {"date": "2023-10-03", "close": 1.19, "volume": 3569980.0}, {"date": "2023-10-04", "close": 1.26, "volume": 2970524.0}, {"date": "2023-10-05", "close": 1.21, "volume": 1410798.0}, {"date": "2023-10-06", "close": 1.4, "volume": 3478991.0}, {"date": "2023-10-09", "close": 1.36, "volume": 1739321.0}, {"date": "2023-10-10", "close": 1.53, "volume": 3955350.0}, {"date": "2023-10-11", "close": 1.51, "volume": 3581707.0}, {"date": "2023-10-12", "close": 1.48, "volume": 2632244.0}, {"date": "2023-10-13", "close": 1.4, "volume": 2500923.0}, {"date": "2023-10-16", "close": 1.41, "volume": 1510137.0}, {"date": "2023-10-17", "close": 1.43, "volume": 1440463.0}, {"date": "2023-10-18", "close": 1.35, "volume": 1586602.0}, {"date": "2023-10-19", "close": 1.26, "volume": 2184567.0}, {"date": "2023-10-20", "close": 1.2, "volume": 1330392.0}, {"date": "2023-10-23", "close": 1.16, "volume": 1936560.0}, {"date": "2023-10-24", "close": 1.3, "volume": 3026123.0}, {"date": "2023-10-25", "close": 1.19, "volume": 1684533.0}, {"date": "2023-10-26", "close": 1.17, "volume": 1500903.0}, {"date": "2023-10-27", "close": 1.12, "volume": 1699619.0}, {"date": "2023-10-30", "close": 1.08, "volume": 1616935.0}, {"date": "2023-10-31", "close": 1.06, "volume": 1363489.0}, {"date": "2023-11-01", "close": 1.05, "volume": 2634308.0}, {"date": "2023-11-02", "close": 1.14, "volume": 3539393.0}, {"date": "2023-11-03", "close": 1.17, "volume": 3067346.0}, {"date": "2023-11-06", "close": 1.04, "volume": 3137644.0}, {"date": "2023-11-07", "close": 1.04, "volume": 1228314.0}, {"date": "2023-11-08", "close": 1.05, "volume": 1496435.0}, {"date": "2023-11-09", "close": 1.05, "volume": 2902608.0}, {"date": "2023-11-10", "close": 0.97, "volume": 2693374.0}, {"date": "2023-11-13", "close": 1.06, "volume": 1416146.0}, {"date": "2023-11-14", "close": 1.19, "volume": 3786301.0}, {"date": "2023-11-15", "close": 1.17, "volume": 2803348.0}, {"date": "2023-11-16", "close": 1.08, "volume": 2108860.0}, {"date": "2023-11-17", "close": 1.1, "volume": 1050608.0}, {"date": "2023-11-20", "close": 1.05, "volume": 2514389.0}, {"date": "2023-11-21", "close": 1.02, "volume": 1938715.0}, {"date": "2023-11-22", "close": 1.05, "volume": 1674729.0}, {"date": "2023-11-24", "close": 1.05, "volume": 518461.0}, {"date": "2023-11-27", "close": 1.05, "volume": 4256876.0}, {"date": "2023-11-28", "close": 1.08, "volume": 1615609.0}, {"date": "2023-11-29", "close": 1.06, "volume": 2690283.0}, {"date": "2023-11-30", "close": 1.06, "volume": 1285535.0}, {"date": "2023-12-01", "close": 1.2, "volume": 4364165.0}, {"date": "2023-12-04", "close": 1.16, "volume": 3436395.0}, {"date": "2023-12-05", "close": 1.06, "volume": 2677842.0}, {"date": "2023-12-06", "close": 1.06, "volume": 2428287.0}, {"date": "2023-12-07", "close": 1.05, "volume": 1787569.0}, {"date": "2023-12-08", "close": 1.04, "volume": 2255839.0}, {"date": "2023-12-11", "close": 1.02, "volume": 2267462.0}, {"date": "2023-12-12", "close": 0.996, "volume": 2635656.0}, {"date": "2023-12-13", "close": 0.9823, "volume": 2757965.0}, {"date": "2023-12-14", "close": 1.01, "volume": 3346518.0}, {"date": "2023-12-15", "close": 1.07, "volume": 2815653.0}, {"date": "2023-12-18", "close": 1.1, "volume": 3363866.0}, {"date": "2023-12-19", "close": 1.06, "volume": 2808481.0}, {"date": "2023-12-20", "close": 1.02, "volume": 2372450.0}, {"date": "2023-12-21", "close": 1.02, "volume": 1913369.0}, {"date": "2023-12-22", "close": 0.994, "volume": 1397741.0}, {"date": "2023-12-26", "close": 1.05, "volume": 2499412.0}, {"date": "2023-12-27", "close": 1.02, "volume": 1597377.0}, {"date": "2023-12-28", "close": 1.02, "volume": 1356156.0}, {"date": "2023-12-29", "close": 0.9849, "volume": 2201084.0}, {"date": "2024-01-02", "close": 0.9244, "volume": 2911118.0}, {"date": "2024-01-03", "close": 0.9688, "volume": 2895961.0}, {"date": "2024-01-04", "close": 1.02, "volume": 2152838.0}, {"date": "2024-01-05", "close": 1.01, "volume": 1040318.0}, {"date": "2024-01-08", "close": 1.14, "volume": 4404038.0}, {"date": "2024-01-09", "close": 1.18, "volume": 5220037.0}, {"date": "2024-01-10", "close": 1.13, "volume": 1966951.0}, {"date": "2024-01-11", "close": 1.07, "volume": 2423955.0}, {"date": "2024-01-12", "close": 1.02, "volume": 2024263.0}, {"date": "2024-01-16", "close": 1.01, "volume": 1479707.0}, {"date": "2024-01-17", "close": 0.9661, "volume": 1478825.0}, {"date": "2024-01-18", "close": 0.9673, "volume": 1132507.0}, {"date": "2024-01-19", "close": 1.01, "volume": 1367295.0}, {"date": "2024-01-22", "close": 1.1, "volume": 2507346.0}, {"date": "2024-01-23", "close": 1.11, "volume": 1826713.0}, {"date": "2024-01-24", "close": 1.09, "volume": 1670385.0}, {"date": "2024-01-25", "close": 1.04, "volume": 2772809.0}, {"date": "2024-01-26", "close": 1.09, "volume": 1939710.0}, {"date": "2024-01-29", "close": 1.11, "volume": 2507271.0}, {"date": "2024-01-30", "close": 1.24, "volume": 10066520.0}, {"date": "2024-01-31", "close": 1.24, "volume": 8211098.0}, {"date": "2024-02-01", "close": 1.32, "volume": 5762844.0}, {"date": "2024-02-02", "close": 1.27, "volume": 3007643.0}, {"date": "2024-02-05", "close": 1.18, "volume": 4145206.0}, {"date": "2024-02-06", "close": 1.24, "volume": 2133618.0}, {"date": "2024-02-07", "close": 1.135, "volume": 3464222.0}, {"date": "2024-02-08", "close": 1.16, "volume": 2011953.0}, {"date": "2024-02-09", "close": 1.25, "volume": 5831901.0}, {"date": "2024-02-12", "close": 1.39, "volume": 14996360.0}, {"date": "2024-02-13", "close": 1.21, "volume": 8930582.0}, {"date": "2024-02-14", "close": 1.3, "volume": 14044620.0}, {"date": "2024-02-15", "close": 1.5, "volume": 22036050.0}, {"date": "2024-02-16", "close": 1.69, "volume": 19247620.0}, {"date": "2024-02-20", "close": 1.64, "volume": 12448890.0}, {"date": "2024-02-21", "close": 1.52, "volume": 6016846.0}, {"date": "2024-02-22", "close": 1.6, "volume": 7239682.0}, {"date": "2024-02-23", "close": 1.58, "volume": 6235017.0}, {"date": "2024-02-26", "close": 1.86, "volume": 10862510.0}, {"date": "2024-02-27", "close": 1.83, "volume": 6968682.0}, {"date": "2024-02-28", "close": 2.01, "volume": 13669790.0}, {"date": "2024-02-29", "close": 1.88, "volume": 10642260.0}, {"date": "2024-03-01", "close": 1.86, "volume": 9230547.0}, {"date": "2024-03-04", "close": 1.69, "volume": 9336866.0}, {"date": "2024-03-05", "close": 1.57, "volume": 5677621.0}, {"date": "2024-03-06", "close": 1.78, "volume": 6735936.0}, {"date": "2024-03-07", "close": 2.08, "volume": 13329610.0}, {"date": "2024-03-08", "close": 1.98, "volume": 16560150.0}, {"date": "2024-03-11", "close": 1.86, "volume": 8239985.0}, {"date": "2024-03-12", "close": 2.21, "volume": 15306050.0}, {"date": "2024-03-13", "close": 2.04, "volume": 11703210.0}, {"date": "2024-03-14", "close": 1.98, "volume": 10442630.0}, {"date": "2024-03-15", "close": 1.965, "volume": 6923318.0}, {"date": "2024-03-18", "close": 2.03, "volume": 6489901.0}, {"date": "2024-03-19", "close": 1.75, "volume": 12160480.0}, {"date": "2024-03-20", "close": 1.71, "volume": 8733631.0}, {"date": "2024-03-21", "close": 1.69, "volume": 6144533.0}, {"date": "2024-03-22", "close": 1.63, "volume": 5514772.0}, {"date": "2024-03-25", "close": 1.64, "volume": 6336796.0}, {"date": "2024-03-26", "close": 1.51, "volume": 7307089.0}, {"date": "2024-03-27", "close": 1.54, "volume": 7469894.0}, {"date": "2024-03-28", "close": 1.53, "volume": 4156515.0}, {"date": "2024-04-01", "close": 1.46, "volume": 6086629.0}, {"date": "2024-04-02", "close": 1.37, "volume": 6587347.0}, {"date": "2024-04-03", "close": 1.4, "volume": 4651920.0}, {"date": "2024-04-04", "close": 1.39, "volume": 5435930.0}, {"date": "2024-04-05", "close": 1.34, "volume": 4262926.0}, {"date": "2024-04-08", "close": 1.36, "volume": 4445424.0}, {"date": "2024-04-09", "close": 1.35, "volume": 2455214.0}, {"date": "2024-04-10", "close": 1.26, "volume": 4408969.0}, {"date": "2024-04-11", "close": 1.25, "volume": 5766686.0}, {"date": "2024-04-12", "close": 1.18, "volume": 3459942.0}, {"date": "2024-04-15", "close": 1.08, "volume": 4825184.0}, {"date": "2024-04-16", "close": 1.21, "volume": 7033882.0}, {"date": "2024-04-17", "close": 1.18, "volume": 5570111.0}, {"date": "2024-04-18", "close": 1.17, "volume": 2605586.0}, {"date": "2024-04-19", "close": 1.1, "volume": 3651183.0}, {"date": "2024-04-22", "close": 1.13, "volume": 5062000.0}, {"date": "2024-04-23", "close": 1.19, "volume": 5933712.0}, {"date": "2024-04-24", "close": 1.15, "volume": 3044687.0}, {"date": "2024-04-25", "close": 1.17, "volume": 2653320.0}, {"date": "2024-04-26", "close": 1.27, "volume": 3714862.0}, {"date": "2024-04-29", "close": 1.34, "volume": 5159240.0}, {"date": "2024-04-30", "close": 1.28, "volume": 2937280.0}, {"date": "2024-05-01", "close": 1.31, "volume": 3823695.0}, {"date": "2024-05-02", "close": 1.31, "volume": 1990760.0}, {"date": "2024-05-03", "close": 1.4, "volume": 2991905.0}, {"date": "2024-05-06", "close": 1.39, "volume": 4095540.0}, {"date": "2024-05-07", "close": 1.29, "volume": 2497230.0}, {"date": "2024-05-08", "close": 1.25, "volume": 2648797.0}, {"date": "2024-05-09", "close": 1.28, "volume": 3050192.0}, {"date": "2024-05-10", "close": 1.16, "volume": 3728966.0}, {"date": "2024-05-13", "close": 1.27, "volume": 5054820.0}, {"date": "2024-05-14", "close": 1.32, "volume": 3392160.0}, {"date": "2024-05-15", "close": 1.22, "volume": 4197908.0}, {"date": "2024-05-16", "close": 1.15, "volume": 4537466.0}, {"date": "2024-05-17", "close": 1.15, "volume": 3139860.0}, {"date": "2024-05-20", "close": 1.13, "volume": 2712826.0}, {"date": "2024-05-21", "close": 1.1, "volume": 3586969.0}, {"date": "2024-05-22", "close": 1.07, "volume": 2871145.0}, {"date": "2024-05-23", "close": 1.06, "volume": 4459865.0}, {"date": "2024-05-24", "close": 1.07, "volume": 3143326.0}, {"date": "2024-05-28", "close": 1.05, "volume": 4305232.0}, {"date": "2024-05-29", "close": 1.06, "volume": 6412701.0}, {"date": "2024-05-30", "close": 1.05, "volume": 3543360.0}, {"date": "2024-05-31", "close": 1.05, "volume": 4421634.0}, {"date": "2024-06-03", "close": 1.03, "volume": 2940129.0}, {"date": "2024-06-04", "close": 1.02, "volume": 3349275.0}, {"date": "2024-06-05", "close": 1.05, "volume": 4473620.0}, {"date": "2024-06-06", "close": 1.05, "volume": 1761169.0}, {"date": "2024-06-07", "close": 1.02, "volume": 2053373.0}, {"date": "2024-06-10", "close": 1.03, "volume": 2093373.0}, {"date": "2024-06-11", "close": 1.05, "volume": 1507248.0}, {"date": "2024-06-12", "close": 1.02, "volume": 3429748.0}, {"date": "2024-06-13", "close": 1.02, "volume": 2058341.0}, {"date": "2024-06-14", "close": 0.9864, "volume": 2537229.0}, {"date": "2024-06-17", "close": 1.04, "volume": 4237945.0}, {"date": "2024-06-18", "close": 0.98, "volume": 2263926.0}, {"date": "2024-06-20", "close": 0.88, "volume": 8832978.0}, {"date": "2024-06-21", "close": 0.9531, "volume": 6613233.0}, {"date": "2024-06-24", "close": 0.9644, "volume": 3222778.0}, {"date": "2024-06-25", "close": 0.8967, "volume": 4085474.0}, {"date": "2024-06-26", "close": 0.9061, "volume": 3979641.0}, {"date": "2024-06-27", "close": 1.05, "volume": 7436668.0}, {"date": "2024-06-28", "close": 1.07, "volume": 22248520.0}, {"date": "2024-07-01", "close": 0.9987, "volume": 4637478.0}, {"date": "2024-07-02", "close": 0.9491, "volume": 3565595.0}, {"date": "2024-07-03", "close": 0.96, "volume": 2026076.0}, {"date": "2024-07-05", "close": 0.992, "volume": 3065785.0}, {"date": "2024-07-08", "close": 1.04, "volume": 4371310.0}, {"date": "2024-07-09", "close": 1.04, "volume": 2941612.0}, {"date": "2024-07-10", "close": 1.08, "volume": 34629510.0}, {"date": "2024-07-11", "close": 1.02, "volume": 14938820.0}, {"date": "2024-07-12", "close": 1.08, "volume": 8317708.0}, {"date": "2024-07-15", "close": 1.19, "volume": 10114020.0}, {"date": "2024-07-16", "close": 1.28, "volume": 7465830.0}, {"date": "2024-07-17", "close": 1.17, "volume": 7611545.0}, {"date": "2024-07-18", "close": 1.09, "volume": 4618866.0}, {"date": "2024-07-19", "close": 1.04, "volume": 3794835.0}, {"date": "2024-07-22", "close": 1.05, "volume": 3791547.0}, {"date": "2024-07-23", "close": 1.12, "volume": 3220493.0}, {"date": "2024-07-24", "close": 1.02, "volume": 3054038.0}, {"date": "2024-07-25", "close": 1.04, "volume": 4099082.0}, {"date": "2024-07-26", "close": 1.07, "volume": 3081766.0}, {"date": "2024-07-29", "close": 1.03, "volume": 2232624.0}, {"date": "2024-07-30", "close": 0.9904, "volume": 6757737.0}, {"date": "2024-07-31", "close": 1.03, "volume": 2118940.0}, {"date": "2024-08-01", "close": 0.948, "volume": 10585790.0}, {"date": "2024-08-02", "close": 0.8972, "volume": 6838242.0}, {"date": "2024-08-05", "close": 0.7961, "volume": 7642933.0}, {"date": "2024-08-06", "close": 0.8462, "volume": 3900426.0}, {"date": "2024-08-07", "close": 0.7778, "volume": 3424666.0}, {"date": "2024-08-08", "close": 0.8305, "volume": 3394514.0}, {"date": "2024-08-09", "close": 0.7902, "volume": 3497220.0}, {"date": "2024-08-12", "close": 0.8537, "volume": 4892603.0}, {"date": "2024-08-13", "close": 0.8966, "volume": 3106931.0}, {"date": "2024-08-14", "close": 0.8409, "volume": 2713889.0}, {"date": "2024-08-15", "close": 0.8856, "volume": 2738401.0}, {"date": "2024-08-16", "close": 0.8982, "volume": 3117161.0}, {"date": "2024-08-19", "close": 0.87, "volume": 3309289.0}, {"date": "2024-08-20", "close": 0.836, "volume": 2582180.0}, {"date": "2024-08-21", "close": 0.9275, "volume": 4491648.0}, {"date": "2024-08-22", "close": 0.9068, "volume": 1960550.0}, {"date": "2024-08-23", "close": 0.9659, "volume": 2763268.0}, {"date": "2024-08-26", "close": 0.9459, "volume": 1432234.0}, {"date": "2024-08-27", "close": 0.91, "volume": 1945452.0}, {"date": "2024-08-28", "close": 0.8599, "volume": 2836693.0}, {"date": "2024-08-29", "close": 0.8807, "volume": 2500439.0}, {"date": "2024-08-30", "close": 0.9164, "volume": 1854548.0}, {"date": "2024-09-03", "close": 0.8312, "volume": 2286562.0}, {"date": "2024-09-04", "close": 0.835, "volume": 1558109.0}, {"date": "2024-09-05", "close": 0.8, "volume": 2351336.0}, {"date": "2024-09-06", "close": 0.7536, "volume": 3834845.0}, {"date": "2024-09-09", "close": 0.6881, "volume": 7880158.0}, {"date": "2024-09-10", "close": 0.7336, "volume": 4820297.0}, {"date": "2024-09-11", "close": 0.8044, "volume": 3269544.0}, {"date": "2024-09-12", "close": 0.8202, "volume": 1935579.0}, {"date": "2024-09-13", "close": 0.8526, "volume": 2703405.0}, {"date": "2024-09-16", "close": 0.8216, "volume": 3285925.0}, {"date": "2024-09-17", "close": 0.8404, "volume": 2036924.0}, {"date": "2024-09-18", "close": 0.82, "volume": 3923752.0}, {"date": "2024-09-19", "close": 0.8151, "volume": 2007884.0}, {"date": "2024-09-20", "close": 0.7939, "volume": 3690626.0}, {"date": "2024-09-23", "close": 0.765, "volume": 2741891.0}, {"date": "2024-09-24", "close": 0.76, "volume": 2465945.0}, {"date": "2024-09-25", "close": 0.7402, "volume": 3637566.0}, {"date": "2024-09-26", "close": 0.7781, "volume": 2518581.0}, {"date": "2024-09-27", "close": 0.8102, "volume": 4479054.0}, {"date": "2024-09-30", "close": 0.7831, "volume": 1958892.0}, {"date": "2024-10-01", "close": 0.753, "volume": 1912576.0}, {"date": "2024-10-02", "close": 0.7644, "volume": 1559296.0}, {"date": "2024-10-03", "close": 0.748, "volume": 1467009.0}, {"date": "2024-10-04", "close": 0.7849, "volume": 1985299.0}, {"date": "2024-10-07", "close": 0.7847, "volume": 1600440.0}, {"date": "2024-10-08", "close": 0.7789, "volume": 1798904.0}, {"date": "2024-10-09", "close": 0.7659, "volume": 2675211.0}, {"date": "2024-10-10", "close": 0.7555, "volume": 2077880.0}, {"date": "2024-10-11", "close": 0.8164, "volume": 3076428.0}, {"date": "2024-10-14", "close": 0.8422, "volume": 2723819.0}, {"date": "2024-10-15", "close": 0.8105, "volume": 1576893.0}, {"date": "2024-10-16", "close": 0.92, "volume": 8326157.0}, {"date": "2024-10-17", "close": 0.951, "volume": 4990727.0}, {"date": "2024-10-18", "close": 1.11, "volume": 11659810.0}, {"date": "2024-10-21", "close": 1.28, "volume": 13311290.0}, {"date": "2024-10-22", "close": 1.23, "volume": 7908120.0}, {"date": "2024-10-23", "close": 1.21, "volume": 10591550.0}, {"date": "2024-10-24", "close": 1.2, "volume": 6136368.0}, {"date": "2024-10-25", "close": 1.22, "volume": 7768827.0}, {"date": "2024-10-28", "close": 1.5, "volume": 15633310.0}, {"date": "2024-10-29", "close": 1.46, "volume": 18426190.0}, {"date": "2024-10-30", "close": 1.41, "volume": 9146523.0}, {"date": "2024-10-31", "close": 1.32, "volume": 5494611.0}, {"date": "2024-11-01", "close": 1.23, "volume": 4703463.0}, {"date": "2024-11-04", "close": 1.13, "volume": 5250096.0}, {"date": "2024-11-05", "close": 1.12, "volume": 4917372.0}, {"date": "2024-11-06", "close": 1.2, "volume": 6098182.0}, {"date": "2024-11-07", "close": 1.43, "volume": 12541040.0}, {"date": "2024-11-08", "close": 1.51, "volume": 16527410.0}, {"date": "2024-11-11", "close": 1.52, "volume": 17031280.0}, {"date": "2024-11-12", "close": 1.49, "volume": 11405610.0}, {"date": "2024-11-13", "close": 1.7, "volume": 23091470.0}, {"date": "2024-11-14", "close": 1.55, "volume": 32824290.0}, {"date": "2024-11-15", "close": 1.41, "volume": 15605160.0}, {"date": "2024-11-18", "close": 1.3, "volume": 12759550.0}, {"date": "2024-11-19", "close": 1.31, "volume": 11740250.0}, {"date": "2024-11-20", "close": 1.35, "volume": 15851360.0}, {"date": "2024-11-21", "close": 1.48, "volume": 34339120.0}, {"date": "2024-11-22", "close": 1.74, "volume": 96688140.0}, {"date": "2024-11-25", "close": 2.75, "volume": 274215800.0}, {"date": "2024-11-26", "close": 2.2, "volume": 126719200.0}, {"date": "2024-11-27", "close": 2.4, "volume": 62233560.0}, {"date": "2024-11-29", "close": 3.05, "volume": 116979800.0}, {"date": "2024-12-02", "close": 3.02, "volume": 134814900.0}, {"date": "2024-12-03", "close": 3.14, "volume": 78645720.0}, {"date": "2024-12-04", "close": 3.11, "volume": 52145970.0}, {"date": "2024-12-05", "close": 3.18, "volume": 91533000.0}, {"date": "2024-12-06", "close": 4.38, "volume": 133405400.0}, {"date": "2024-12-09", "close": 4.47, "volume": 132073300.0}, {"date": "2024-12-10", "close": 6.49, "volume": 248708800.0}, {"date": "2024-12-11", "close": 7.38, "volume": 313253200.0}, {"date": "2024-12-12", "close": 5.97, "volume": 158723700.0}, {"date": "2024-12-13", "close": 7.16, "volume": 124453900.0}, {"date": "2024-12-16", "close": 8.43, "volume": 229180900.0}, {"date": "2024-12-17", "close": 11.13, "volume": 222464200.0}, {"date": "2024-12-18", "close": 10.69, "volume": 280366600.0}, {"date": "2024-12-19", "close": 7.47, "volume": 176118500.0}, {"date": "2024-12-20", "close": 9.37, "volume": 216130100.0}, {"date": "2024-12-23", "close": 10.96, "volume": 229354200.0}, {"date": "2024-12-24", "close": 11.35, "volume": 108378100.0}, {"date": "2024-12-26", "close": 15.44, "volume": 204294800.0}, {"date": "2024-12-27", "close": 17.08, "volume": 305773000.0}, {"date": "2024-12-30", "close": 17.0, "volume": 161110600.0}, {"date": "2024-12-31", "close": 15.26, "volume": 141937400.0}, {"date": "2025-01-02", "close": 20.0, "volume": 187558200.0}, {"date": "2025-01-03", "close": 19.02, "volume": 162779200.0}, {"date": "2025-01-06", "close": 19.51, "volume": 132015700.0}, {"date": "2025-01-07", "close": 18.39, "volume": 98000790.0}, {"date": "2025-01-08", "close": 10.04, "volume": 305157000.0}, {"date": "2025-01-10", "close": 8.93, "volume": 178876100.0}, {"date": "2025-01-13", "close": 6.05, "volume": 192206700.0}, {"date": "2025-01-14", "close": 8.95, "volume": 354957200.0}, {"date": "2025-01-15", "close": 10.94, "volume": 390256100.0}, {"date": "2025-01-16", "close": 11.24, "volume": 256646600.0}, {"date": "2025-01-17", "close": 9.83, "volume": 155069700.0}, {"date": "2025-01-21", "close": 13.98, "volume": 228136700.0}, {"date": "2025-01-22", "close": 13.91, "volume": 168713500.0}, {"date": "2025-01-23", "close": 13.47, "volume": 133393900.0}, {"date": "2025-01-24", "close": 13.2, "volume": 213843700.0}, {"date": "2025-01-27", "close": 12.45, "volume": 125456200.0}, {"date": "2025-01-28", "close": 13.08, "volume": 103472600.0}, {"date": "2025-01-29", "close": 12.66, "volume": 107512500.0}, {"date": "2025-01-30", "close": 12.3, "volume": 95255270.0}, {"date": "2025-01-31", "close": 13.17, "volume": 200813600.0}, {"date": "2025-02-03", "close": 13.47, "volume": 133071300.0}, {"date": "2025-02-04", "close": 13.72, "volume": 159643000.0}, {"date": "2025-02-05", "close": 13.83, "volume": 118319200.0}, {"date": "2025-02-06", "close": 13.29, "volume": 78500890.0}, {"date": "2025-02-07", "close": 12.85, "volume": 96825250.0}, {"date": "2025-02-10", "close": 12.35, "volume": 64329260.0}, {"date": "2025-02-11", "close": 11.02, "volume": 71971970.0}, {"date": "2025-02-12", "close": 11.75, "volume": 77186740.0}, {"date": "2025-02-13", "close": 12.25, "volume": 64527520.0}, {"date": "2025-02-14", "close": 11.81, "volume": 48241800.0}, {"date": "2025-02-18", "close": 10.52, "volume": 60244180.0}, {"date": "2025-02-19", "close": 11.03, "volume": 102200400.0}, {"date": "2025-02-20", "close": 11.47, "volume": 97801470.0}, {"date": "2025-02-21", "close": 10.75, "volume": 84942070.0}, {"date": "2025-02-24", "close": 10.12, "volume": 63186730.0}, {"date": "2025-02-25", "close": 9.03, "volume": 58449070.0}, {"date": "2025-02-26", "close": 9.28, "volume": 51326430.0}, {"date": "2025-02-27", "close": 8.03, "volume": 44607910.0}, {"date": "2025-02-28", "close": 8.46, "volume": 59214790.0}, {"date": "2025-03-03", "close": 7.7, "volume": 45174230.0}, {"date": "2025-03-04", "close": 7.86, "volume": 50542790.0}, {"date": "2025-03-05", "close": 8.18, "volume": 45733090.0}, {"date": "2025-03-06", "close": 8.51, "volume": 88578240.0}, {"date": "2025-03-07", "close": 9.35, "volume": 74601750.0}, {"date": "2025-03-10", "close": 7.91, "volume": 62320140.0}, {"date": "2025-03-11", "close": 8.05, "volume": 46694160.0}, {"date": "2025-03-12", "close": 8.95, "volume": 71053980.0}, {"date": "2025-03-13", "close": 8.75, "volume": 67308390.0}, {"date": "2025-03-14", "close": 11.22, "volume": 125741600.0}, {"date": "2025-03-17", "close": 11.16, "volume": 92212060.0}, {"date": "2025-03-18", "close": 10.26, "volume": 67930950.0}, {"date": "2025-03-19", "close": 9.905, "volume": 49111950.0}, {"date": "2025-03-20", "close": 8.99, "volume": 65312190.0}, {"date": "2025-03-21", "close": 9.07, "volume": 58440000.0}, {"date": "2025-03-24", "close": 9.78, "volume": 46779830.0}, {"date": "2025-03-25", "close": 9.82, "volume": 36323100.0}, {"date": "2025-03-26", "close": 9.18, "volume": 42065780.0}, {"date": "2025-03-27", "close": 8.47, "volume": 28869360.0}, {"date": "2025-03-28", "close": 8.15, "volume": 28049040.0}, {"date": "2025-03-31", "close": 7.92, "volume": 34826590.0}, {"date": "2025-04-01", "close": 7.81, "volume": 31043990.0}, {"date": "2025-04-02", "close": 8.49, "volume": 44091180.0}, {"date": "2025-04-03", "close": 8.15, "volume": 29717540.0}, {"date": "2025-04-04", "close": 7.5, "volume": 36000030.0}, {"date": "2025-04-07", "close": 8.33, "volume": 49612470.0}, {"date": "2025-04-08", "close": 7.72, "volume": 42356620.0}, {"date": "2025-04-09", "close": 9.39, "volume": 56004090.0}, {"date": "2025-04-10", "close": 9.42, "volume": 41070570.0}, {"date": "2025-04-11", "close": 9.1, "volume": 27496030.0}, {"date": "2025-04-14", "close": 8.86, "volume": 23235650.0}, {"date": "2025-04-15", "close": 8.62, "volume": 15826770.0}, {"date": "2025-04-16", "close": 8.25, "volume": 15132530.0}, {"date": "2025-04-17", "close": 8.32, "volume": 11981060.0}, {"date": "2025-04-21", "close": 8.11, "volume": 12028760.0}, {"date": "2025-04-22", "close": 8.57, "volume": 14606360.0}, {"date": "2025-04-23", "close": 9.11, "volume": 25910620.0}, {"date": "2025-04-24", "close": 9.3, "volume": 27748040.0}, {"date": "2025-04-25", "close": 9.37, "volume": 36524370.0}, {"date": "2025-04-28", "close": 9.22, "volume": 31008370.0}, {"date": "2025-04-29", "close": 8.86, "volume": 19429090.0}, {"date": "2025-04-30", "close": 8.87, "volume": 13712550.0}, {"date": "2025-05-01", "close": 9.14, "volume": 16256390.0}, {"date": "2025-05-02", "close": 10.63, "volume": 69215630.0}, {"date": "2025-05-05", "close": 9.695, "volume": 34754570.0}, {"date": "2025-05-06", "close": 9.785, "volume": 16962460.0}, {"date": "2025-05-07", "close": 9.25, "volume": 21896800.0}, {"date": "2025-05-08", "close": 10.31, "volume": 71091640.0}, {"date": "2025-05-09", "close": 10.58, "volume": 58545520.0}, {"date": "2025-05-12", "close": 11.55, "volume": 87924810.0}, {"date": "2025-05-13", "close": 9.865, "volume": 74248680.0}, {"date": "2025-05-14", "close": 11.64, "volume": 132878300.0}, {"date": "2025-05-15", "close": 11.54, "volume": 52940100.0}, {"date": "2025-05-16", "close": 11.85, "volume": 67589800.0}, {"date": "2025-05-19", "close": 12.05, "volume": 60550790.0}, {"date": "2025-05-20", "close": 11.92, "volume": 92681120.0}, {"date": "2025-05-21", "close": 10.96, "volume": 66748620.0}, {"date": "2025-05-22", "close": 13.86, "volume": 165197100.0}, {"date": "2025-05-23", "close": 14.02, "volume": 107968800.0}, {"date": "2025-05-27", "close": 14.19, "volume": 77321610.0}, {"date": "2025-05-28", "close": 14.16, "volume": 52811640.0}, {"date": "2025-05-29", "close": 13.15, "volume": 47898900.0}, {"date": "2025-05-30", "close": 12.11, "volume": 53928500.0}, {"date": "2025-06-02", "close": 12.26, "volume": 29878760.0}, {"date": "2025-06-03", "close": 12.04, "volume": 42259550.0}, {"date": "2025-06-04", "close": 11.82, "volume": 29530650.0}, {"date": "2025-06-05", "close": 10.89, "volume": 35533790.0}, {"date": "2025-06-06", "close": 11.28, "volume": 38279580.0}, {"date": "2025-06-09", "close": 11.32, "volume": 43412710.0}, {"date": "2025-06-10", "close": 11.24, "volume": 61400170.0}, {"date": "2025-06-11", "close": 12.52, "volume": 178367000.0}, {"date": "2025-06-12", "close": 12.1, "volume": 93622230.0}, {"date": "2025-06-13", "close": 11.4, "volume": 45368100.0}, {"date": "2025-06-16", "close": 12.16, "volume": 47085400.0}, {"date": "2025-06-17", "close": 11.48, "volume": 33958810.0}, {"date": "2025-06-18", "close": 11.35, "volume": 30230040.0}, {"date": "2025-06-20", "close": 11.06, "volume": 27759450.0}, {"date": "2025-06-23", "close": 10.79, "volume": 33264890.0}, {"date": "2025-06-24", "close": 11.5, "volume": 30462990.0}, {"date": "2025-06-25", "close": 11.09, "volume": 29108710.0}, {"date": "2025-06-26", "close": 11.11, "volume": 27523000.0}, {"date": "2025-06-27", "close": 11.07, "volume": 52444710.0}, {"date": "2025-06-30", "close": 11.86, "volume": 48094820.0}, {"date": "2025-07-01", "close": 11.33, "volume": 28156600.0}, {"date": "2025-07-02", "close": 13.08, "volume": 65581840.0}, {"date": "2025-07-03", "close": 13.45, "volume": 35342500.0}, {"date": "2025-07-07", "close": 13.75, "volume": 50496070.0}, {"date": "2025-07-08", "close": 13.38, "volume": 37275360.0}, {"date": "2025-07-09", "close": 13.51, "volume": 31627650.0}, {"date": "2025-07-10", "close": 13.03, "volume": 25768150.0}, {"date": "2025-07-11", "close": 12.18, "volume": 30496910.0}, {"date": "2025-07-14", "close": 12.77, "volume": 26361150.0}, {"date": "2025-07-15", "close": 12.72, "volume": 22620270.0}, {"date": "2025-07-16", "close": 16.56, "volume": 193609400.0}, {"date": "2025-07-17", "close": 17.14, "volume": 83132950.0}, {"date": "2025-07-18", "close": 17.16, "volume": 56511320.0}, {"date": "2025-07-21", "close": 16.08, "volume": 44336590.0}, {"date": "2025-07-22", "close": 15.43, "volume": 40588220.0}, {"date": "2025-07-23", "close": 16.14, "volume": 32975140.0}, {"date": "2025-07-24", "close": 15.95, "volume": 34835440.0}, {"date": "2025-07-25", "close": 15.44, "volume": 21368390.0}, {"date": "2025-07-28", "close": 15.57, "volume": 33355410.0}, {"date": "2025-07-29", "close": 14.47, "volume": 31378240.0}, {"date": "2025-07-30", "close": 14.17, "volume": 24466250.0}, {"date": "2025-07-31", "close": 14.5, "volume": 50653540.0}, {"date": "2025-08-01", "close": 14.12, "volume": 31989460.0}, {"date": "2025-08-04", "close": 15.76, "volume": 50062630.0}, {"date": "2025-08-05", "close": 16.47, "volume": 45290390.0}, {"date": "2025-08-06", "close": 15.99, "volume": 24349410.0}, {"date": "2025-08-07", "close": 15.66, "volume": 27526380.0}, {"date": "2025-08-08", "close": 15.44, "volume": 20793270.0}, {"date": "2025-08-11", "close": 15.98, "volume": 28439060.0}, {"date": "2025-08-12", "close": 16.2, "volume": 36172180.0}, {"date": "2025-08-13", "close": 17.24, "volume": 92447790.0}, {"date": "2025-08-14", "close": 17.98, "volume": 63512130.0}, {"date": "2025-08-15", "close": 16.65, "volume": 48381500.0}, {"date": "2025-08-18", "close": 16.63, "volume": 26820360.0}, {"date": "2025-08-19", "close": 15.16, "volume": 37661160.0}, {"date": "2025-08-20", "close": 14.76, "volume": 26581630.0}, {"date": "2025-08-21", "close": 14.27, "volume": 22675580.0}, {"date": "2025-08-22", "close": 14.82, "volume": 29793360.0}, {"date": "2025-08-25", "close": 14.47, "volume": 23401610.0}, {"date": "2025-08-26", "close": 15.3, "volume": 39223660.0}, {"date": "2025-08-27", "close": 15.39, "volume": 43923430.0}, {"date": "2025-08-28", "close": 16.58, "volume": 75480520.0}, {"date": "2025-08-29", "close": 16.23, "volume": 42451130.0}, {"date": "2025-09-02", "close": 15.52, "volume": 64148940.0}, {"date": "2025-09-03", "close": 15.04, "volume": 27360080.0}, {"date": "2025-09-04", "close": 15.12, "volume": 29216770.0}, {"date": "2025-09-05", "close": 15.1, "volume": 33450090.0}, {"date": "2025-09-08", "close": 15.15, "volume": 24957120.0}, {"date": "2025-09-09", "close": 16.5, "volume": 45080750.0}, {"date": "2025-09-10", "close": 16.19, "volume": 32877270.0}, {"date": "2025-09-11", "close": 16.69, "volume": 38165240.0}, {"date": "2025-09-12", "close": 19.09, "volume": 112179000.0}, {"date": "2025-09-15", "close": 19.21, "volume": 43217050.0}, {"date": "2025-09-16", "close": 20.0, "volume": 43946760.0}, {"date": "2025-09-17", "close": 21.99, "volume": 77851250.0}, {"date": "2025-09-18", "close": 24.74, "volume": 113908000.0}, {"date": "2025-09-19", "close": 28.52, "volume": 127847900.0}, {"date": "2025-09-22", "close": 28.37, "volume": 87217890.0}, {"date": "2025-09-23", "close": 31.46, "volume": 103564700.0}, {"date": "2025-09-24", "close": 31.64, "volume": 141839200.0}, {"date": "2025-09-25", "close": 32.1, "volume": 129306900.0}, {"date": "2025-09-26", "close": 31.18, "volume": 100109900.0}, {"date": "2025-09-29", "close": 29.65, "volume": 95487600.0}, {"date": "2025-09-30", "close": 29.79, "volume": 72038340.0}, {"date": "2025-10-01", "close": 29.85, "volume": 84797290.0}, {"date": "2025-10-02", "close": 35.4, "volume": 146006200.0}, {"date": "2025-10-03", "close": 40.06, "volume": 155531200.0}, {"date": "2025-10-06", "close": 41.71, "volume": 110767900.0}, {"date": "2025-10-07", "close": 43.91, "volume": 174843700.0}, {"date": "2025-10-08", "close": 43.23, "volume": 166627500.0}, {"date": "2025-10-09", "close": 47.11, "volume": 155458400.0}, {"date": "2025-10-10", "close": 43.92, "volume": 138979700.0}, {"date": "2025-10-13", "close": 54.91, "volume": 181160700.0}, {"date": "2025-10-14", "close": 56.12, "volume": 148012800.0}, {"date": "2025-10-15", "close": 56.34, "volume": 136181800.0}, {"date": "2025-10-16", "close": 47.97, "volume": 138635900.0}, {"date": "2025-10-17", "close": 46.38, "volume": 112310500.0}, {"date": "2025-10-20", "close": 43.31, "volume": 87195170.0}, {"date": "2025-10-21", "close": 40.0, "volume": 82535100.0}, {"date": "2025-10-22", "close": 36.06, "volume": 114958400.0}, {"date": "2025-10-23", "close": 39.595, "volume": 164337700.0}, {"date": "2025-10-24", "close": 38.84, "volume": 87712800.0}, {"date": "2025-10-27", "close": 40.24, "volume": 71650760.0}, {"date": "2025-10-28", "close": 37.07, "volume": 93119770.0}, {"date": "2025-10-29", "close": 39.41, "volume": 64001330.0}, {"date": "2025-10-30", "close": 42.52, "volume": 64904730.0}, {"date": "2025-10-31", "close": 44.27, "volume": 67133150.0}, {"date": "2025-11-03", "close": 39.12, "volume": 59342400.0}, {"date": "2025-11-04", "close": 35.18, "volume": 55462840.0}, {"date": "2025-11-05", "close": 37.29, "volume": 41383300.0}, {"date": "2025-11-06", "close": 34.36, "volume": 46667050.0}, {"date": "2025-11-07", "close": 33.77, "volume": 57796470.0}, {"date": "2025-11-10", "close": 33.08, "volume": 38865970.0}, {"date": "2025-11-11", "close": 31.4, "volume": 51004230.0}, {"date": "2025-11-12", "close": 28.3, "volume": 50651570.0}, {"date": "2025-11-13", "close": 25.2, "volume": 65493200.0}, {"date": "2025-11-14", "close": 25.48, "volume": 68287540.0}, {"date": "2025-11-17", "close": 24.69, "volume": 43085200.0}, {"date": "2025-11-18", "close": 25.71, "volume": 43847110.0}, {"date": "2025-11-19", "close": 25.46, "volume": 40792240.0}, {"date": "2025-11-20", "close": 22.8, "volume": 54124750.0}, {"date": "2025-11-21", "close": 23.59, "volume": 52393920.0}, {"date": "2025-11-24", "close": 26.57, "volume": 42765910.0}, {"date": "2025-11-25", "close": 26.08, "volume": 40036110.0}, {"date": "2025-11-26", "close": 25.57, "volume": 28827640.0}, {"date": "2025-11-28", "close": 25.57, "volume": 13998450.0}, {"date": "2025-12-01", "close": 23.45, "volume": 29818020.0}, {"date": "2025-12-02", "close": 23.88, "volume": 29149860.0}, {"date": "2025-12-03", "close": 26.04, "volume": 34325290.0}, {"date": "2025-12-04", "close": 30.06, "volume": 76980480.0}, {"date": "2025-12-05", "close": 28.11, "volume": 51097790.0}, {"date": "2025-12-08", "close": 28.26, "volume": 33282500.0}, {"date": "2025-12-09", "close": 28.22, "volume": 31275820.0}, {"date": "2025-12-10", "close": 26.12, "volume": 45187950.0}, {"date": "2025-12-11", "close": 26.88, "volume": 38780340.0}, {"date": "2025-12-12", "close": 25.84, "volume": 31266450.0}, {"date": "2025-12-15", "close": 23.53, "volume": 33711170.0}, {"date": "2025-12-16", "close": 23.96, "volume": 27084190.0}, {"date": "2025-12-17", "close": 22.47, "volume": 33844430.0}, {"date": "2025-12-18", "close": 22.82, "volume": 34275830.0}, {"date": "2025-12-19", "close": 23.76, "volume": 32119990.0}, {"date": "2025-12-22", "close": 26.88, "volume": 59955620.0}, {"date": "2025-12-23", "close": 25.11, "volume": 34499840.0}, {"date": "2025-12-24", "close": 24.51, "volume": 18157130.0}, {"date": "2025-12-26", "close": 22.38, "volume": 28311070.0}, {"date": "2025-12-29", "close": 22.27, "volume": 33581360.0}, {"date": "2025-12-30", "close": 22.41, "volume": 24875590.0}, {"date": "2025-12-31", "close": 22.15, "volume": 23242450.0}, {"date": "2026-01-02", "close": 23.6, "volume": 37387170.0}, {"date": "2026-01-05", "close": 25.01, "volume": 39538430.0}, {"date": "2026-01-06", "close": 25.38, "volume": 30380230.0}, {"date": "2026-01-07", "close": 25.21, "volume": 30159570.0}, {"date": "2026-01-08", "close": 25.25, "volume": 32388980.0}, {"date": "2026-01-09", "close": 24.72, "volume": 36676130.0}, {"date": "2026-01-12", "close": 25.53, "volume": 25656780.0}, {"date": "2026-01-13", "close": 24.47, "volume": 27646240.0}, {"date": "2026-01-14", "close": 25.72, "volume": 29380660.0}, {"date": "2026-01-15", "close": 24.7, "volume": 33388600.0}, {"date": "2026-01-16", "close": 25.62, "volume": 33778170.0}, {"date": "2026-01-20", "close": 24.99, "volume": 45908900.0}, {"date": "2026-01-21", "close": 23.67, "volume": 48217910.0}, {"date": "2026-01-22", "close": 24.96, "volume": 33981510.0}, {"date": "2026-01-23", "close": 23.45, "volume": 30256980.0}, {"date": "2026-01-26", "close": 21.76, "volume": 30100490.0}, {"date": "2026-01-27", "close": 22.31, "volume": 27344530.0}, {"date": "2026-01-28", "close": 22.01, "volume": 25838340.0}, {"date": "2026-01-29", "close": 19.85, "volume": 33989260.0}, {"date": "2026-01-30", "close": 18.17, "volume": 34008930.0}, {"date": "2026-02-02", "close": 17.71, "volume": 25196710.0}, {"date": "2026-02-03", "close": 18.21, "volume": 30609030.0}, {"date": "2026-02-04", "close": 17.19, "volume": 35971730.0}, {"date": "2026-02-05", "close": 14.975, "volume": 36616030.0}, {"date": "2026-02-06", "close": 17.71, "volume": 37179230.0}, {"date": "2026-02-09", "close": 17.59, "volume": 24971400.0}, {"date": "2026-02-10", "close": 16.97, "volume": 23727960.0}, {"date": "2026-02-11", "close": 16.43, "volume": 32726610.0}, {"date": "2026-02-12", "close": 14.99, "volume": 35116460.0}, {"date": "2026-02-13", "close": 16.09, "volume": 28503280.0}, {"date": "2026-02-17", "close": 15.59, "volume": 29060100.0}, {"date": "2026-02-18", "close": 16.18, "volume": 28856720.0}, {"date": "2026-02-19", "close": 16.6, "volume": 28121870.0}, {"date": "2026-02-20", "close": 15.92, "volume": 28409260.0}, {"date": "2026-02-23", "close": 16.02, "volume": 21337280.0}, {"date": "2026-02-24", "close": 16.48, "volume": 24675790.0}, {"date": "2026-02-25", "close": 17.63, "volume": 31507230.0}, {"date": "2026-02-26", "close": 18.64, "volume": 53658840.0}, {"date": "2026-02-27", "close": 17.42, "volume": 26199880.0}, {"date": "2026-03-02", "close": 17.69, "volume": 19302310.0}, {"date": "2026-03-03", "close": 16.96, "volume": 29009900.0}, {"date": "2026-03-04", "close": 17.76, "volume": 27203820.0}, {"date": "2026-03-05", "close": 16.97, "volume": 41786480.0}, {"date": "2026-03-06", "close": 17.01, "volume": 26839370.0}, {"date": "2026-03-09", "close": 17.6, "volume": 26103330.0}, {"date": "2026-03-10", "close": 16.99, "volume": 23912050.0}, {"date": "2026-03-11", "close": 16.94, "volume": 23368590.0}, {"date": "2026-03-12", "close": 16.07, "volume": 24804280.0}, {"date": "2026-03-13", "close": 16.17, "volume": 26888630.0}, {"date": "2026-03-16", "close": 16.14, "volume": 28842580.0}, {"date": "2026-03-17", "close": 16.22, "volume": 21122560.0}, {"date": "2026-03-18", "close": 15.67, "volume": 25721640.0}, {"date": "2026-03-19", "close": 15.41, "volume": 23808210.0}, {"date": "2026-03-20", "close": 14.88, "volume": 24794810.0}, {"date": "2026-03-23", "close": 15.88, "volume": 25794420.0}, {"date": "2026-03-24", "close": 15.6, "volume": 23549980.0}, {"date": "2026-03-25", "close": 15.14, "volume": 27814350.0}, {"date": "2026-03-26", "close": 14.41, "volume": 20765670.0}, {"date": "2026-03-27", "close": 13.32, "volume": 26114650.0}, {"date": "2026-03-30", "close": 12.9, "volume": 26504640.0}, {"date": "2026-03-31", "close": 14.04, "volume": 26695980.0}, {"date": "2026-04-01", "close": 13.5, "volume": 22742170.0}, {"date": "2026-04-02", "close": 14.19, "volume": 25642880.0}, {"date": "2026-04-06", "close": 14.2, "volume": 16002440.0}, {"date": "2026-04-07", "close": 13.84, "volume": 20967020.0}, {"date": "2026-04-08", "close": 14.53, "volume": 24859080.0}, {"date": "2026-04-09", "close": 14.31, "volume": 20875940.0}, {"date": "2026-04-10", "close": 14.68, "volume": 17339890.0}, {"date": "2026-04-13", "close": 15.13, "volume": 16907480.0}, {"date": "2026-04-14", "close": 16.87, "volume": 56976110.0}, {"date": "2026-04-15", "close": 19.11, "volume": 77175300.0}, {"date": "2026-04-16", "close": 19.45, "volume": 62582270.0}, {"date": "2026-04-17", "close": 19.81, "volume": 40352810.0}, {"date": "2026-04-20", "close": 19.64, "volume": 37783110.0}, {"date": "2026-04-21", "close": 18.25, "volume": 35941980.0}, {"date": "2026-04-22", "close": 18.38, "volume": 34076010.0}, {"date": "2026-04-23", "close": 16.86, "volume": 27598800.0}, {"date": "2026-04-24", "close": 16.61, "volume": 19593920.0}, {"date": "2026-04-27", "close": 16.91, "volume": 18203480.0}, {"date": "2026-04-28", "close": 16.39, "volume": 17554320.0}, {"date": "2026-04-29", "close": 16.08, "volume": 21490050.0}, {"date": "2026-04-30", "close": 17.45, "volume": 25523280.0}, {"date": "2026-05-01", "close": 17.5, "volume": 16601530.0}, {"date": "2026-05-04", "close": 17.7, "volume": 27828810.0}, {"date": "2026-05-05", "close": 18.27, "volume": 24574720.0}, {"date": "2026-05-06", "close": 20.09, "volume": 35257900.0}, {"date": "2026-05-07", "close": 18.34, "volume": 25537320.0}, {"date": "2026-05-08", "close": 18.94, "volume": 18261120.0}, {"date": "2026-05-11", "close": 20.51, "volume": 44620330.0}, {"date": "2026-05-12", "close": 19.07, "volume": 49520600.0}, {"date": "2026-05-13", "close": 18.415, "volume": 27158550.0}, {"date": "2026-05-14", "close": 19.27, "volume": 33827780.0}, {"date": "2026-05-15", "close": 17.85, "volume": 27061950.0}, {"date": "2026-05-18", "close": 16.62, "volume": 31095740.0}, {"date": "2026-05-19", "close": 15.96, "volume": 20581360.0}, {"date": "2026-05-20", "close": 16.88, "volume": 27194100.0}, {"date": "2026-05-21", "close": 22.04, "volume": 148238500.0}, {"date": "2026-05-22", "close": 26.42, "volume": 204233200.0}, {"date": "2026-05-26", "close": 25.065, "volume": 89078690.0}, {"date": "2026-05-27", "close": 24.62, "volume": 56481130.0}, {"date": "2026-05-28", "close": 27.03, "volume": 86061250.0}, {"date": "2026-05-29", "close": 25.54, "volume": 61186090.0}, {"date": "2026-06-01", "close": 25.63, "volume": 70028390.0}, {"date": "2026-06-02", "close": 26.88, "volume": 74159580.0}, {"date": "2026-06-03", "close": 24.095, "volume": 78372490.0}, {"date": "2026-06-04", "close": 24.16, "volume": 48003270.0}, {"date": "2026-06-05", "close": 20.68, "volume": 50337930.0}, {"date": "2026-06-08", "close": 21.765, "volume": 35468720.0}, {"date": "2026-06-09", "close": 19.69, "volume": 49060810.0}, {"date": "2026-06-10", "close": 19.445, "volume": 32632210.0}, {"date": "2026-06-11", "close": 20.63, "volume": 46720820.0}, {"date": "2026-06-12", "close": 20.98, "volume": 34741750.0}, {"date": "2026-06-15", "close": 22.7, "volume": 44900850.0}, {"date": "2026-06-16", "close": 20.64, "volume": 33373920.0}, {"date": "2026-06-17", "close": 20.245, "volume": 25801820.0}, {"date": "2026-06-18", "close": 21.36, "volume": 35772750.0}, {"date": "2026-06-22", "close": 21.38, "volume": 38322330.0}, {"date": "2026-06-23", "close": 21.28, "volume": 46627120.0}, {"date": "2026-06-24", "close": 19.53, "volume": 35175120.0}, {"date": "2026-06-25", "close": 18.41, "volume": 28023870.0}, {"date": "2026-06-26", "close": 18.36, "volume": 33347750.0}, {"date": "2026-06-29", "close": 19.44, "volume": 29713280.0}, {"date": "2026-06-30", "close": 19.32, "volume": 20927190.0}, {"date": "2026-07-01", "close": 18.68, "volume": 24517980.0}, {"date": "2026-07-02", "close": 17.94, "volume": 25313970.0}, {"date": "2026-07-06", "close": 17.96, "volume": 19619150.0}, {"date": "2026-07-07", "close": 16.55, "volume": 26927420.0}, {"date": "2026-07-08", "close": 16.92, "volume": 19333660.0}, {"date": "2026-07-09", "close": 16.99, "volume": 17339520.0}, {"date": "2026-07-10", "close": 16.54, "volume": 17719640.0}, {"date": "2026-07-13", "close": 15.36, "volume": 26371120.0}, {"date": "2026-07-14", "close": 16.11, "volume": 20989780.0}, {"date": "2026-07-15", "close": 15.25, "volume": 22313000.0}, {"date": "2026-07-16", "close": 14.1, "volume": 25689680.0}, {"date": "2026-07-17", "close": 14.11, "volume": 22517760.0}, {"date": "2026-07-20", "close": 14.25, "volume": 15847450.0}, {"date": "2026-07-21", "close": 15.28, "volume": 19092880.0}, {"date": "2026-07-22", "close": 15.23, "volume": 32631640.0}, {"date": "2026-07-23", "close": 14.85, "volume": 18547620.0}, {"date": "2026-07-24", "close": 14.15, "volume": 16004310.0}, {"date": "2026-07-27", "close": 15.64, "volume": 30443360.0}, {"date": "2026-07-28", "close": 14.52, "volume": 18021990.0}, {"date": "2026-07-29", "close": 13.22, "volume": 20248930.0}, {"date": "2026-07-30", "close": 14.86, "volume": 23909730.0}, {"date": "2026-07-31", "close": 14.95, "volume": 16116300.0}, {"date": "2026-08-03", "close": 16.02, "volume": 23184820.0}, {"date": "2026-08-04", "close": 17.45, "volume": 24192990.0}, {"date": "2026-08-05", "close": 16.78, "volume": 19241390.0}, {"date": "2026-08-06", "close": 16.53, "volume": 22638390.0}, {"date": "2026-08-07", "close": 17.94, "volume": 30022250.0}, {"date": "2026-08-10", "close": 17.65, "volume": 18189010.0}, {"date": "2026-08-11", "close": 18.09, "volume": 16414210.0}, {"date": "2026-08-12", "close": 18.42, "volume": 16914860.0}, {"date": "2026-08-13", "close": 18.62, "volume": 19326370.0}, {"date": "2026-08-14", "close": 18.82, "volume": 16960650.0}, {"date": "2026-08-17", "close": 18.67, "volume": 10477150.0}, {"date": "2026-08-18", "close": 17.71, "volume": 13748050.0}, {"date": "2026-08-19", "close": 17.0, "volume": 19255500.0}, {"date": "2026-08-20", "close": 16.065, "volume": 20174490.0}, {"date": "2026-08-21", "close": 17.91, "volume": 23134920.0}, {"date": "2026-08-24", "close": 16.37, "volume": 21717570.0}, {"date": "2026-08-25", "close": 16.94, "volume": 13573130.0}, {"date": "2026-08-26", "close": 15.94, "volume": 15413310.0}, {"date": "2026-08-27", "close": 16.44, "volume": 15148630.0}, {"date": "2026-08-28", "close": 15.59, "volume": 14609710.0}, {"date": "2026-08-31", "close": 15.66, "volume": 9813389.0}, {"date": "2026-09-01", "close": 14.99, "volume": 13159860.0}, {"date": "2026-09-02", "close": 14.87, "volume": 11959890.0}, {"date": "2026-09-03", "close": 15.18, "volume": 14141350.0}, {"date": "2026-09-04", "close": 15.2, "volume": 10658500.0}, {"date": "2026-09-08", "close": 15.81, "volume": 42273470.0}, {"date": "2026-09-09", "close": 15.24, "volume": 18622300.0}, {"date": "2026-09-10", "close": 15.16, "volume": 14723980.0}, {"date": "2026-09-11", "close": 15.27, "volume": 14392110.0}, {"date": "2026-09-14", "close": 15.27, "volume": 13018120.0}, {"date": "2026-09-15", "close": 15.09, "volume": 12305900.0}, {"date": "2026-09-16", "close": 14.79, "volume": 13746470.0}, {"date": "2026-09-17", "close": 15.99, "volume": 19529780.0}, {"date": "2026-09-18", "close": 15.76, "volume": 19228980.0}, {"date": "2026-09-21", "close": 16.53, "volume": 16732010.0}, {"date": "2026-09-22", "close": 16.52, "volume": 13847030.0}], "refreshing": true}