[{"data":1,"prerenderedAt":4926},["ShallowReactive",2],{"company-overview-RIVN":3},{"company_profile":4,"ohlc":24,"spy":2574,"trading_signals":3850,"company_actions":3992,"filings_8k":4483,"report_history":4925,"insider_summary":4925,"filings_summary":4925,"financials_summary":4925,"institutional_summary":4925,"seo_links":4925},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"RIVN","Rivian Automotive Inc.","NASDAQ","XNGS","Consumer Cyclical","Auto Manufacturers",14861,"https://www.rivian.com","Rivian Automotive Inc. is an American electric vehicle manufacturer known for its focus on developing vehicles designed for both on-road and off-road capabilities. Specializing in sustainable transportation, Rivian aims to redefine mobility by offering electric SUVs and trucks, such as the R1T pickup and the R1S SUV, both of which incorporate advanced battery technology to achieve long-range performance. The company positions itself prominently within the burgeoning electric vehicle sector, with a commitment to environmental sustainability as a core component of its business strategy. Rivian also plans to expand into fleet services with electric delivery vans, drawing the interest of commercial partners seeking eco-friendly solutions. Established in 2009 and headquartered in Irvine, California, Rivian has quickly gained attention in the automotive industry for its innovative approach and has engaged in strategic partnerships to scale its manufacturing and reach. Its entry into the market highlights the growing shift towards electrification in the automotive sector, presenting a significant competitive presence amidst traditional automakers seeking to pivot towards clean energy solutions.","Common Stock","Mr. Robert Joseph Scaringe Ph.D.","14600 Myford Road","Irvine",92606,"CA","United States","888 748 4261","2025-03-08 00:00:00","True",[25,31,37,43,48,54,59,65,71,77,80,85,89,94,98,103,109,115,120,126,130,134,138,144,150,154,159,163,169,172,175,178,181,186,189,194,199,204,210,214,218,222,226,232,238,242,247,253,257,261,265,271,275,279,285,290,293,296,301,305,311,315,320,324,326,329,332,336,341,345,349,353,358,364,368,373,378,381,384,390,394,398,403,409,415,421,427,431,435,441,447,451,454,458,462,466,470,473,477,479,482,486,488,491,497,501,503,507,511,513,517,520,522,525,530,534,538,543,545,549,552,556,562,564,567,571,573,575,580,582,585,587,589,594,597,600,604,609,614,616,619,621,623,625,628,632,634,637,640,645,649,652,655,658,661,664,669,674,678,682,685,688,690,692,694,696,699,701,704,707,710,713,719,724,730,736,742,748,754,760,766,770,776,782,788,794,800,805,809,814,819,825,830,834,836,841,844,850,854,858,860,863,865,868,870,873,875,878,880,882,885,887,890,892,897,899,902,904,907,913,919,923,926,932,936,941,946,950,955,958,963,967,972,974,979,982,985,987,993,997,1001,1004,1007,1009,1011,1013,1015,1017,1019,1021,1024,1028,1032,1035,1037,1041,1045,1048,1050,1053,1056,1060,1063,1066,1069,1073,1075,1077,1081,1084,1088,1094,1100,1104,1109,1114,1119,1124,1130,1134,1138,1143,1149,1152,1155,1160,1163,1167,1170,1172,1176,1178,1180,1183,1185,1188,1192,1195,1199,1204,1207,1210,1212,1217,1220,1223,1227,1230,1232,1234,1237,1240,1244,1248,1252,1255,1258,1260,1262,1264,1266,1268,1270,1272,1275,1277,1279,1281,1283,1285,1287,1290,1292,1295,1298,1301,1304,1307,1309,1311,1313,1315,1318,1321,1323,1325,1328,1330,1332,1335,1338,1341,1344,1350,1353,1359,1365,1371,1374,1379,1382,1387,1392,1397,1401,1406,1411,1415,1418,1421,1424,1427,1431,1434,1439,1441,1445,1451,1454,1459,1464,1468,1473,1479,1484,1488,1493,1496,1500,1502,1507,1509,1512,1514,1518,1520,1522,1524,1526,1529,1531,1534,1536,1538,1540,1543,1545,1547,1549,1552,1554,1558,1561,1563,1565,1567,1570,1573,1577,1579,1581,1583,1585,1588,1590,1592,1595,1597,1599,1601,1603,1605,1607,1609,1611,1613,1615,1617,1619,1622,1624,1626,1628,1630,1632,1634,1637,1640,1642,1644,1646,1649,1652,1655,1658,1663,1668,1673,1679,1682,1686,1691,1693,1697,1701,1706,1710,1715,1719,1723,1729,1733,1736,1740,1744,1749,1753,1756,1760,1763,1767,1771,1775,1777,1780,1783,1785,1788,1791,1793,1795,1797,1801,1803,1807,1810,1813,1816,1819,1822,1824,1826,1828,1830,1832,1834,1837,1839,1841,1843,1845,1847,1849,1851,1853,1856,1858,1860,1862,1864,1866,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1889,1891,1893,1895,1897,1899,1901,1903,1905,1907,1910,1913,1917,1919,1921,1926,1931,1933,1937,1939,1941,1943,1945,1947,1949,1951,1953,1955,1957,1959,1961,1965,1967,1970,1972,1976,1979,1981,1984,1987,1989,1991,1995,1997,2000,2002,2005,2007,2010,2013,2016,2019,2023,2026,2029,2032,2035,2038,2042,2044,2048,2050,2054,2056,2058,2060,2064,2069,2074,2079,2084,2090,2094,2098,2103,2109,2115,2121,2126,2131,2135,2138,2140,2143,2146,2148,2150,2152,2154,2157,2159,2161,2163,2165,2167,2169,2171,2174,2177,2180,2183,2185,2187,2189,2192,2195,2197,2200,2203,2205,2207,2210,2212,2214,2216,2218,2220,2222,2224,2226,2228,2230,2232,2234,2237,2239,2241,2243,2246,2248,2250,2252,2254,2256,2258,2260,2263,2265,2267,2270,2273,2276,2280,2284,2289,2293,2297,2303,2308,2314,2320,2326,2332,2338,2344,2349,2354,2360,2365,2370,2376,2380,2384,2388,2393,2397,2402,2406,2409,2411,2415,2417,2420,2423,2426,2429,2431,2433,2435,2437,2439,2441,2443,2445,2447,2449,2452,2454,2458,2460,2462,2464,2466,2468,2470,2472,2474,2477,2479,2481,2483,2486,2490,2494,2498,2503,2508,2512,2514,2517,2521,2527,2531,2536,2542,2548,2553,2558,2563,2568],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",15.45,15.65,14.91,14.99,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",15.58,16.09,15.38,15.4,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",15.6,15.73,14.83,15.23,{"symbol":5,"time":44,"open":40,"high":45,"low":46,"close":47},"2026-09-15",15.89,15.3,15.54,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",15.87,16.25,15.74,15.86,{"symbol":5,"time":55,"open":51,"high":56,"low":57,"close":58},"2026-09-11",16.81,16.01,16.03,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",15.75,16.41,15.56,16.05,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",16.06,16.39,15.93,16,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",15.84,16.3,15.61,16.17,{"symbol":5,"time":78,"open":79,"high":53,"low":63,"close":52},"2026-09-04",15.77,{"symbol":5,"time":81,"open":82,"high":64,"low":83,"close":84},"2026-09-03",15.79,15.69,15.91,{"symbol":5,"time":86,"open":87,"high":82,"low":88,"close":75},"2026-09-02",15.55,15.41,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":47},"2026-09-01",15.68,15.85,15.37,{"symbol":5,"time":95,"open":96,"high":97,"low":45,"close":67},"2026-08-31",15.9,16.44,{"symbol":5,"time":99,"open":100,"high":101,"low":75,"close":102},"2026-08-28",16.51,16.73,16.07,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",16.45,16.97,16.42,16.8,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",16.66,16.75,15.92,16.33,{"symbol":5,"time":116,"open":117,"high":118,"low":100,"close":119},"2026-08-25",16.84,16.95,16.74,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",16.99,17.16,16.57,16.6,{"symbol":5,"time":127,"open":128,"high":129,"low":67,"close":106},"2026-08-21",16.08,17.15,{"symbol":5,"time":131,"open":132,"high":133,"low":47,"close":57},"2026-08-20",15.71,16.18,{"symbol":5,"time":135,"open":136,"high":52,"low":137,"close":40},"2026-08-19",15.02,14.92,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-18",14.59,14.85,14.4,14.78,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-17",15.24,15.36,14.72,14.87,{"symbol":5,"time":151,"open":152,"high":96,"low":153,"close":147},"2026-08-14",15.81,15.32,{"symbol":5,"time":155,"open":53,"high":156,"low":157,"close":158},"2026-08-13",16.12,15.72,15.82,{"symbol":5,"time":160,"open":161,"high":162,"low":53,"close":69},"2026-08-12",16.54,16.59,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-11",16.46,16.49,15.94,16.36,{"symbol":5,"time":170,"open":171,"high":165,"low":84,"close":68},"2026-08-10",16.13,{"symbol":5,"time":173,"open":174,"high":76,"low":33,"close":70},"2026-08-07",15.64,{"symbol":5,"time":176,"open":177,"high":50,"low":46,"close":35},"2026-08-06",15.39,{"symbol":5,"time":179,"open":180,"high":83,"low":46,"close":63},"2026-08-05",15.63,{"symbol":5,"time":182,"open":180,"high":183,"low":184,"close":185},"2026-08-04",15.95,15.47,15.76,{"symbol":5,"time":187,"open":36,"high":82,"low":188,"close":147},"2026-08-03",15.1,{"symbol":5,"time":190,"open":106,"high":191,"low":192,"close":193},"2026-07-31",17.18,15.15,15.22,{"symbol":5,"time":195,"open":124,"high":196,"low":197,"close":198},"2026-07-30",16.89,16.16,16.83,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":114},"2026-07-29",16.7,16.93,16.14,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-07-28",16.26,16.72,15.88,16.69,{"symbol":5,"time":211,"open":97,"high":212,"low":51,"close":213},"2026-07-27",16.79,16.48,{"symbol":5,"time":215,"open":216,"high":217,"low":91,"close":73},"2026-07-24",16.52,16.61,{"symbol":5,"time":219,"open":220,"high":221,"low":168,"close":165},"2026-07-23",16.96,17.02,{"symbol":5,"time":223,"open":224,"high":225,"low":122,"close":191},"2026-07-22",17.59,17.94,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-21",17.38,17.78,17.13,17.76,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-20",17.52,17.99,17.07,17.24,{"symbol":5,"time":239,"open":209,"high":240,"low":166,"close":241},"2026-07-17",17.5,17.46,{"symbol":5,"time":243,"open":244,"high":245,"low":162,"close":246},"2026-07-16",17.7,17.77,17.09,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-15",17.81,18.79,17.68,17.8,{"symbol":5,"time":254,"open":255,"high":256,"low":201,"close":240},"2026-07-14",17.35,17.65,{"symbol":5,"time":258,"open":240,"high":252,"low":259,"close":260},"2026-07-13",17.05,17.31,{"symbol":5,"time":262,"open":263,"high":250,"low":264,"close":264},"2026-07-10",18.44,17.48,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-09",16.53,18.23,16.38,18.12,{"symbol":5,"time":272,"open":273,"high":212,"low":274,"close":111},"2026-07-08",15.67,15.43,{"symbol":5,"time":276,"open":277,"high":278,"low":269,"close":166},"2026-07-07",17.67,18.09,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-06",18.55,20.2,18.39,20.14,{"symbol":5,"time":286,"open":287,"high":288,"low":249,"close":289},"2026-07-02",17.98,19.79,18.63,{"symbol":5,"time":291,"open":292,"high":252,"low":236,"close":191},"2026-07-01",17.28,{"symbol":5,"time":294,"open":217,"high":295,"low":68,"close":255},"2026-06-30",17.55,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":56},"2026-06-29",15.8,16.88,15.57,{"symbol":5,"time":302,"open":303,"high":157,"low":304,"close":180},"2026-06-26",14.57,14.54,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-06-25",14.64,14.88,14.35,14.86,{"symbol":5,"time":312,"open":149,"high":313,"low":314,"close":307},"2026-06-24",15.26,14.36,{"symbol":5,"time":316,"open":317,"high":46,"low":318,"close":319},"2026-06-23",14.97,14.81,14.89,{"symbol":5,"time":321,"open":322,"high":168,"low":323,"close":188},"2026-06-22",16.34,15.08,{"symbol":5,"time":325,"open":165,"high":217,"low":58,"close":216},"2026-06-18",{"symbol":5,"time":327,"open":70,"high":118,"low":328,"close":206},"2026-06-17",15.97,{"symbol":5,"time":330,"open":161,"high":331,"low":40,"close":69},"2026-06-16",16.56,{"symbol":5,"time":333,"open":334,"high":246,"low":161,"close":335},"2026-06-15",17.03,16.68,{"symbol":5,"time":337,"open":91,"high":338,"low":339,"close":340},"2026-06-12",16.78,15.44,16.76,{"symbol":5,"time":342,"open":343,"high":174,"low":344,"close":47},"2026-06-11",14.73,14.48,{"symbol":5,"time":346,"open":273,"high":298,"low":347,"close":348},"2026-06-10",14.65,14.76,{"symbol":5,"time":350,"open":351,"high":352,"low":146,"close":40},"2026-06-09",16.86,16.92,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":117},"2026-06-08",16.71,17.6,16.37,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-05",17.96,18,16.24,16.35,{"symbol":5,"time":365,"open":366,"high":281,"low":367,"close":270},"2026-06-04",17.97,17.75,{"symbol":5,"time":369,"open":370,"high":371,"low":352,"close":372},"2026-06-03",17.06,18.43,18.27,{"symbol":5,"time":374,"open":122,"high":375,"low":376,"close":377},"2026-06-02",17.69,16.67,17.29,{"symbol":5,"time":379,"open":203,"high":380,"low":96,"close":118},"2026-06-01",17.2,{"symbol":5,"time":382,"open":42,"high":125,"low":383,"close":74},"2026-05-29",15.11,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-05-28",14.61,15.27,14.49,15.2,{"symbol":5,"time":391,"open":392,"high":310,"low":392,"close":393},"2026-05-27",14.45,14.7,{"symbol":5,"time":395,"open":314,"high":393,"low":396,"close":397},"2026-05-26",14.16,14.39,{"symbol":5,"time":399,"open":400,"high":142,"low":401,"close":402},"2026-05-22",14.17,14.08,14.22,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-05-21",13.63,14.25,13.56,14.15,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-05-20",13.07,13.78,12.77,13.73,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-05-19",13.23,13.26,12.65,12.9,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-05-18",13.77,13.79,13.14,13.35,{"symbol":5,"time":428,"open":429,"high":408,"low":430,"close":424},"2026-05-15",14.05,13.66,{"symbol":5,"time":432,"open":406,"high":41,"low":433,"close":434},"2026-05-14",14.2,14.52,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-05-13",13.91,14.68,13.87,14.27,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-05-12",14.01,14.19,13.64,13.95,{"symbol":5,"time":448,"open":449,"high":309,"low":450,"close":401},"2026-05-11",14.12,14,{"symbol":5,"time":452,"open":440,"high":309,"low":453,"close":402},"2026-05-08",13.84,{"symbol":5,"time":455,"open":456,"high":307,"low":449,"close":457},"2026-05-07",14.58,14.18,{"symbol":5,"time":459,"open":438,"high":460,"low":461,"close":344},"2026-05-06",14.79,14.42,{"symbol":5,"time":463,"open":347,"high":464,"low":344,"close":465},"2026-05-05",15.07,14.6,{"symbol":5,"time":467,"open":468,"high":468,"low":397,"close":469},"2026-05-04",15.16,14.51,{"symbol":5,"time":471,"open":33,"high":58,"low":472,"close":136},"2026-05-01",15.01,{"symbol":5,"time":474,"open":475,"high":209,"low":208,"close":476},"2026-04-30",16.22,16.4,{"symbol":5,"time":478,"open":70,"high":203,"low":208,"close":67},"2026-04-29",{"symbol":5,"time":480,"open":166,"high":161,"low":481,"close":203},"2026-04-28",15.96,{"symbol":5,"time":483,"open":216,"high":484,"low":485,"close":207},"2026-04-27",17,16.5,{"symbol":5,"time":487,"open":118,"high":236,"low":206,"close":216},"2026-04-24",{"symbol":5,"time":489,"open":490,"high":229,"low":207,"close":118},"2026-04-23",17.51,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-04-22",17.4,18.07,17.26,17.74,{"symbol":5,"time":498,"open":236,"high":499,"low":500,"close":129},"2026-04-21",17.49,16.85,{"symbol":5,"time":502,"open":334,"high":129,"low":340,"close":352},"2026-04-20",{"symbol":5,"time":504,"open":505,"high":229,"low":246,"close":506},"2026-04-17",17.12,17.23,{"symbol":5,"time":508,"open":509,"high":510,"low":357,"close":196},"2026-04-16",16.64,17.04,{"symbol":5,"time":512,"open":57,"high":166,"low":84,"close":62},"2026-04-15",{"symbol":5,"time":514,"open":515,"high":355,"low":298,"close":516},"2026-04-14",16.32,15.99,{"symbol":5,"time":518,"open":36,"high":516,"low":519,"close":96},"2026-04-13",15.25,{"symbol":5,"time":521,"open":93,"high":50,"low":46,"close":274},"2026-04-10",{"symbol":5,"time":523,"open":524,"high":274,"low":149,"close":146},"2026-04-09",15.04,{"symbol":5,"time":526,"open":527,"high":528,"low":149,"close":529},"2026-04-08",15.49,15.62,15.14,{"symbol":5,"time":531,"open":188,"high":389,"low":532,"close":533},"2026-04-07",14.43,14.69,{"symbol":5,"time":535,"open":177,"high":83,"low":536,"close":537},"2026-04-06",14.9,15.29,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":36},"2026-04-02",14.94,15.48,14.62,{"symbol":5,"time":544,"open":47,"high":158,"low":149,"close":540},"2026-04-01",{"symbol":5,"time":546,"open":547,"high":468,"low":532,"close":548},"2026-03-31",14.56,15.05,{"symbol":5,"time":550,"open":536,"high":30,"low":551,"close":388},"2026-03-30",14.24,{"symbol":5,"time":553,"open":554,"high":146,"low":393,"close":555},"2026-03-27",15.18,14.77,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-03-26",15.42,15.7,15.13,15.21,{"symbol":5,"time":563,"open":206,"high":216,"low":87,"close":528},"2026-03-25",{"symbol":5,"time":565,"open":184,"high":171,"low":93,"close":566},"2026-03-24",16.1,{"symbol":5,"time":568,"open":569,"high":515,"low":570,"close":79},"2026-03-23",15.35,15.31,{"symbol":5,"time":572,"open":481,"high":64,"low":318,"close":29},"2026-03-20",{"symbol":5,"time":574,"open":331,"high":505,"low":87,"close":156},"2026-03-19",{"symbol":5,"time":576,"open":28,"high":577,"low":578,"close":579},"2026-03-18",16.04,15.5,15.53,{"symbol":5,"time":581,"open":570,"high":102,"low":537,"close":158},"2026-03-17",{"symbol":5,"time":583,"open":524,"high":27,"low":141,"close":584},"2026-03-16",15.33,{"symbol":5,"time":586,"open":387,"high":63,"low":318,"close":310},"2026-03-13",{"symbol":5,"time":588,"open":125,"high":212,"low":146,"close":46},"2026-03-12",{"symbol":5,"time":590,"open":591,"high":592,"low":203,"close":593},"2026-03-11",16.55,16.87,16.65,{"symbol":5,"time":595,"open":201,"high":596,"low":485,"close":161},"2026-03-10",17.56,{"symbol":5,"time":598,"open":599,"high":328,"low":548,"close":50},"2026-03-09",15.12,{"symbol":5,"time":601,"open":602,"high":528,"low":603,"close":93},"2026-03-06",14.82,14.8,{"symbol":5,"time":605,"open":542,"high":606,"low":607,"close":608},"2026-03-05",15.28,14.55,15.19,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":137},"2026-03-04",14.98,15.34,14.84,{"symbol":5,"time":615,"open":343,"high":39,"low":547,"close":188},"2026-03-03",{"symbol":5,"time":617,"open":618,"high":193,"low":393,"close":472},"2026-03-02",15,{"symbol":5,"time":620,"open":612,"high":47,"low":29,"close":584},"2026-02-27",{"symbol":5,"time":622,"open":554,"high":79,"low":560,"close":75},"2026-02-26",{"symbol":5,"time":624,"open":46,"high":132,"low":554,"close":519},"2026-02-25",{"symbol":5,"time":626,"open":188,"high":569,"low":627,"close":599},"2026-02-24",14.74,{"symbol":5,"time":629,"open":630,"high":147,"low":393,"close":631},"2026-02-23",15.09,14.96,{"symbol":5,"time":633,"open":612,"high":558,"low":472,"close":387},"2026-02-20",{"symbol":5,"time":635,"open":69,"high":481,"low":464,"close":636},"2026-02-19",15.59,{"symbol":5,"time":638,"open":485,"high":246,"low":102,"close":639},"2026-02-18",16.15,{"symbol":5,"time":641,"open":642,"high":643,"low":269,"close":644},"2026-02-17",17.39,17.66,16.47,{"symbol":5,"time":646,"open":245,"high":647,"low":476,"close":648},"2026-02-13",18.48,17.73,{"symbol":5,"time":650,"open":348,"high":41,"low":651,"close":450},"2026-02-12",13.94,{"symbol":5,"time":653,"open":468,"high":146,"low":654,"close":348},"2026-02-11",14.32,{"symbol":5,"time":656,"open":657,"high":39,"low":613,"close":631},"2026-02-10",14.93,{"symbol":5,"time":659,"open":602,"high":188,"low":660,"close":533},"2026-02-09",14.33,{"symbol":5,"time":662,"open":453,"high":30,"low":663,"close":603},"2026-02-06",13.82,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":414},"2026-02-05",14.11,14.34,13.58,{"symbol":5,"time":670,"open":547,"high":671,"low":672,"close":673},"2026-02-04",14.63,14.1,14.37,{"symbol":5,"time":675,"open":392,"high":603,"low":676,"close":677},"2026-02-03",13.92,14.41,{"symbol":5,"time":679,"open":393,"high":680,"low":397,"close":681},"2026-02-02",14.75,14.44,{"symbol":5,"time":683,"open":188,"high":387,"low":684,"close":680},"2026-01-30",14.5,{"symbol":5,"time":686,"open":612,"high":63,"low":310,"close":687},"2026-01-29",15.17,{"symbol":5,"time":689,"open":274,"high":578,"low":560,"close":389},"2026-01-28",{"symbol":5,"time":691,"open":158,"high":158,"low":599,"close":387},"2026-01-27",{"symbol":5,"time":693,"open":158,"high":208,"low":63,"close":61},"2026-01-26",{"symbol":5,"time":695,"open":114,"high":363,"low":79,"close":183},"2026-01-23",{"symbol":5,"time":697,"open":267,"high":698,"low":475,"close":515},"2026-01-22",16.98,{"symbol":5,"time":700,"open":107,"high":111,"low":566,"close":644},"2026-01-21",{"symbol":5,"time":702,"open":703,"high":74,"low":53,"close":197},"2026-01-20",16.23,{"symbol":5,"time":705,"open":380,"high":237,"low":706,"close":376},"2026-01-16",16.58,{"symbol":5,"time":708,"open":264,"high":709,"low":299,"close":370},"2026-01-15",17.57,{"symbol":5,"time":711,"open":712,"high":712,"low":236,"close":240},"2026-01-14",18.25,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-01-13",19.1,19.15,18.65,18.85,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":716},"2026-01-12",18.73,19.45,18.53,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-01-09",19.95,20.17,19.04,19.22,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-01-08",19.91,20.95,19.7,19.89,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-01-07",19.46,20.58,18.69,20.06,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-01-06",19.64,20.1,18.88,19.53,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-01-05",19.47,20,19.16,19.59,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-01-02",19.78,20.71,18.9,19.41,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2025-12-31",19.62,19.92,19.3,19.71,{"symbol":5,"time":767,"open":768,"high":768,"low":769,"close":753},"2025-12-30",20.68,19.28,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2025-12-29",20.64,21.04,20.33,20.67,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2025-12-26",21.22,21.55,20.77,20.9,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2025-12-24",21.11,21.49,20.83,21.13,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2025-12-23",21.69,21.7,20.69,21.18,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2025-12-22",22.47,22.69,21.63,21.75,{"symbol":5,"time":801,"open":802,"high":803,"low":802,"close":804},"2025-12-19",20.31,22.64,22.45,{"symbol":5,"time":806,"open":807,"high":774,"low":807,"close":808},"2025-12-18",18.26,20.28,{"symbol":5,"time":810,"open":811,"high":812,"low":356,"close":813},"2025-12-17",18.1,18.41,17.63,{"symbol":5,"time":815,"open":289,"high":816,"low":817,"close":818},"2025-12-16",18.97,17.64,17.9,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2025-12-15",18.61,19.58,18.37,18.7,{"symbol":5,"time":826,"open":827,"high":828,"low":101,"close":829},"2025-12-12",16.82,19.6,18.42,{"symbol":5,"time":831,"open":832,"high":832,"low":40,"close":833},"2025-12-11",17.42,16.43,{"symbol":5,"time":835,"open":813,"high":812,"low":241,"close":240},"2025-12-10",{"symbol":5,"time":837,"open":838,"high":252,"low":839,"close":840},"2025-12-09",17.47,17.37,17.71,{"symbol":5,"time":842,"open":709,"high":840,"low":510,"close":843},"2025-12-08",17.61,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2025-12-05",18.08,18.6,17.91,17.95,{"symbol":5,"time":851,"open":843,"high":852,"low":839,"close":853},"2025-12-04",18.17,18.06,{"symbol":5,"time":855,"open":380,"high":818,"low":856,"close":857},"2025-12-03",16.9,17.53,{"symbol":5,"time":859,"open":506,"high":277,"low":510,"close":506},"2025-12-02",{"symbol":5,"time":861,"open":591,"high":862,"low":100,"close":123},"2025-12-01",17.79,{"symbol":5,"time":864,"open":68,"high":370,"low":206,"close":351},"2025-11-28",{"symbol":5,"time":866,"open":75,"high":213,"low":867,"close":133},"2025-11-26",15.51,{"symbol":5,"time":869,"open":599,"high":273,"low":536,"close":63},"2025-11-25",{"symbol":5,"time":871,"open":872,"high":519,"low":438,"close":687},"2025-11-24",15.03,{"symbol":5,"time":874,"open":627,"high":599,"low":446,"close":310},"2025-11-21",{"symbol":5,"time":876,"open":540,"high":180,"low":140,"close":877},"2025-11-20",14.66,{"symbol":5,"time":879,"open":41,"high":657,"low":660,"close":148},"2025-11-19",{"symbol":5,"time":881,"open":438,"high":584,"low":142,"close":30},"2025-11-18",{"symbol":5,"time":883,"open":472,"high":146,"low":884,"close":149},"2025-11-17",14.53,{"symbol":5,"time":886,"open":559,"high":50,"low":464,"close":383},"2025-11-14",{"symbol":5,"time":888,"open":237,"high":840,"low":889,"close":68},"2025-11-13",16.21,{"symbol":5,"time":891,"open":596,"high":840,"low":476,"close":234},"2025-11-12",{"symbol":5,"time":893,"open":269,"high":894,"low":895,"close":896},"2025-11-11",18.13,16.2,18.02,{"symbol":5,"time":898,"open":47,"high":112,"low":472,"close":62},"2025-11-10",{"symbol":5,"time":900,"open":901,"high":35,"low":406,"close":42},"2025-11-07",15.06,{"symbol":5,"time":903,"open":313,"high":75,"low":344,"close":193},"2025-11-06",{"symbol":5,"time":905,"open":906,"high":92,"low":418,"close":558},"2025-11-05",13.34,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2025-11-04",12.96,12.98,12.39,12.5,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2025-11-03",13.55,13.59,13.16,13.19,{"symbol":5,"time":920,"open":921,"high":916,"low":420,"close":922},"2025-10-31",13.08,13.57,{"symbol":5,"time":924,"open":915,"high":668,"low":925,"close":925},"2025-10-30",12.99,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-10-29",13.5,13.88,13.45,13.71,{"symbol":5,"time":933,"open":934,"high":405,"low":935,"close":928},"2025-10-28",13.41,13.21,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":934},"2025-10-27",13.17,13.67,12.97,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":910},"2025-10-24",13.22,13.27,12.94,{"symbol":5,"time":947,"open":413,"high":918,"low":948,"close":949},"2025-10-23",12.71,13.09,{"symbol":5,"time":951,"open":949,"high":952,"low":953,"close":954},"2025-10-22",13.25,12.72,12.92,{"symbol":5,"time":956,"open":411,"high":407,"low":420,"close":957},"2025-10-21",13.2,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":921},"2025-10-20",12.8,13.15,12.66,{"symbol":5,"time":964,"open":420,"high":943,"low":965,"close":966},"2025-10-17",12.87,13.03,{"symbol":5,"time":968,"open":969,"high":969,"low":970,"close":971},"2025-10-16",13.42,12.81,12.91,{"symbol":5,"time":973,"open":952,"high":445,"low":918,"close":934},"2025-10-15",{"symbol":5,"time":975,"open":976,"high":944,"low":977,"close":978},"2025-10-14",12.86,12.61,13.12,{"symbol":5,"time":980,"open":925,"high":978,"low":960,"close":981},"2025-10-13",13.06,{"symbol":5,"time":983,"open":978,"high":957,"low":984,"close":960},"2025-10-10",12.67,{"symbol":5,"time":986,"open":921,"high":938,"low":976,"close":949},"2025-10-09",{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-10-08",13.28,13.4,13.05,13.13,{"symbol":5,"time":994,"open":995,"high":996,"low":417,"close":418},"2025-10-07",13.53,13.72,{"symbol":5,"time":998,"open":414,"high":999,"low":1000,"close":928},"2025-10-06",13.9,13.46,{"symbol":5,"time":1002,"open":995,"high":414,"low":943,"close":1003},"2025-10-03",13.65,{"symbol":5,"time":1005,"open":1006,"high":408,"low":935,"close":995},"2025-10-02",14.13,{"symbol":5,"time":1008,"open":460,"high":901,"low":140,"close":386},"2025-10-01",{"symbol":5,"time":1010,"open":519,"high":867,"low":607,"close":438},"2025-09-30",{"symbol":5,"time":1012,"open":61,"high":82,"low":618,"close":519},"2025-09-29",{"symbol":5,"time":1014,"open":152,"high":76,"low":300,"close":636},"2025-09-26",{"symbol":5,"time":1016,"open":578,"high":64,"low":529,"close":52},"2025-09-25",{"symbol":5,"time":1018,"open":867,"high":183,"low":901,"close":82},"2025-09-24",{"symbol":5,"time":1020,"open":519,"high":559,"low":30,"close":579},"2025-09-23",{"symbol":5,"time":1022,"open":1023,"high":274,"low":666,"close":146},"2025-09-22",14.31,{"symbol":5,"time":1025,"open":148,"high":555,"low":1026,"close":1027},"2025-09-19",14.02,14.38,{"symbol":5,"time":1029,"open":1030,"high":540,"low":1031,"close":438},"2025-09-18",14.29,14.07,{"symbol":5,"time":1033,"open":397,"high":671,"low":1034,"close":666},"2025-09-17",13.96,{"symbol":5,"time":1036,"open":423,"high":347,"low":414,"close":654},"2025-09-16",{"symbol":5,"time":1038,"open":405,"high":423,"low":1039,"close":1040},"2025-09-15",13.38,13.6,{"symbol":5,"time":1042,"open":450,"high":1043,"low":1044,"close":1000},"2025-09-12",14.04,12.57,{"symbol":5,"time":1046,"open":1047,"high":671,"low":446,"close":1047},"2025-09-11",13.97,{"symbol":5,"time":1049,"open":651,"high":440,"low":414,"close":437},"2025-09-10",{"symbol":5,"time":1051,"open":450,"high":433,"low":1052,"close":651},"2025-09-09",13.69,{"symbol":5,"time":1054,"open":551,"high":660,"low":663,"close":1055},"2025-09-08",13.99,{"symbol":5,"time":1057,"open":1058,"high":303,"low":430,"close":1059},"2025-09-05",13.74,14.21,{"symbol":5,"time":1061,"open":314,"high":673,"low":1039,"close":1062},"2025-09-04",13.7,{"symbol":5,"time":1064,"open":999,"high":872,"low":1065,"close":681},"2025-09-03",13.85,{"symbol":5,"time":1067,"open":1068,"high":446,"low":910,"close":439},"2025-09-02",13.3,{"symbol":5,"time":1070,"open":1003,"high":1071,"low":1072,"close":922},"2025-08-29",13.89,13.31,{"symbol":5,"time":1074,"open":906,"high":430,"low":949,"close":445},"2025-08-28",{"symbol":5,"time":1076,"open":952,"high":928,"low":425,"close":943},"2025-08-27",{"symbol":5,"time":1078,"open":1079,"high":418,"low":1080,"close":935},"2025-08-26",13.11,12.84,{"symbol":5,"time":1082,"open":991,"high":1083,"low":971,"close":1079},"2025-08-25",13.49,{"symbol":5,"time":1085,"open":1086,"high":1079,"low":1087,"close":949},"2025-08-22",12.17,12.16,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-08-21",12.04,12.15,11.84,12.12,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-08-20",12.18,12.33,11.88,12.07,{"symbol":5,"time":1101,"open":1102,"high":912,"low":1099,"close":1103},"2025-08-19",12.45,12.25,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1099,"close":1108},"2025-08-18",12.28,12.48,12.41,{"symbol":5,"time":1110,"open":1111,"high":1102,"low":1112,"close":1113},"2025-08-15",12.03,12.01,12.24,{"symbol":5,"time":1115,"open":1099,"high":1116,"low":1117,"close":1118},"2025-08-14",12.21,11.79,12.06,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1106},"2025-08-13",12,12.35,11.91,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-08-12",12.08,12.11,11.58,11.97,{"symbol":5,"time":1131,"open":1098,"high":1097,"low":1132,"close":1133},"2025-08-11",11.83,11.93,{"symbol":5,"time":1135,"open":1126,"high":1136,"low":1137,"close":1117},"2025-08-08",12.29,11.78,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1099},"2025-08-07",11.77,12.19,11.72,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-08-06",11.68,12.26,11.57,11.64,{"symbol":5,"time":1150,"open":1107,"high":1151,"low":1118,"close":1091},"2025-08-05",12.52,{"symbol":5,"time":1153,"open":1154,"high":1080,"low":1122,"close":1108},"2025-08-04",12.56,{"symbol":5,"time":1156,"open":419,"high":1157,"low":1158,"close":1159},"2025-08-01",12.7,12.31,12.38,{"symbol":5,"time":1161,"open":1162,"high":992,"low":960,"close":965},"2025-07-31",13,{"symbol":5,"time":1164,"open":1079,"high":1165,"low":1166,"close":966},"2025-07-30",13.18,12.85,{"symbol":5,"time":1168,"open":423,"high":1169,"low":981,"close":981},"2025-07-29",13.83,{"symbol":5,"time":1171,"open":429,"high":1031,"low":931,"close":412},"2025-07-28",{"symbol":5,"time":1173,"open":1071,"high":1174,"low":1175,"close":443},"2025-07-25",14.47,13.8,{"symbol":5,"time":1177,"open":424,"high":1071,"low":934,"close":663},"2025-07-24",{"symbol":5,"time":1179,"open":1059,"high":551,"low":423,"close":1026},"2025-07-23",{"symbol":5,"time":1181,"open":1003,"high":469,"low":1182,"close":449},"2025-07-22",13.62,{"symbol":5,"time":1184,"open":676,"high":408,"low":1182,"close":1062},"2025-07-21",{"symbol":5,"time":1186,"open":966,"high":1187,"low":960,"close":1062},"2025-07-18",13.86,{"symbol":5,"time":1189,"open":1190,"high":1083,"low":1191,"close":420},"2025-07-17",12.74,12.69,{"symbol":5,"time":1193,"open":1157,"high":1157,"low":1194,"close":911},"2025-07-16",11.96,{"symbol":5,"time":1196,"open":960,"high":966,"low":1197,"close":1198},"2025-07-15",12.62,12.63,{"symbol":5,"time":1200,"open":1166,"high":1201,"low":1202,"close":1203},"2025-07-14",12.88,12.55,12.75,{"symbol":5,"time":1205,"open":1165,"high":1206,"low":1162,"close":966},"2025-07-11",13.44,{"symbol":5,"time":1208,"open":943,"high":928,"low":957,"close":1209},"2025-07-10",13.32,{"symbol":5,"time":1211,"open":918,"high":1209,"low":981,"close":957},"2025-07-09",{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":992},"2025-07-08",12.79,13.37,12.78,{"symbol":5,"time":1218,"open":1201,"high":954,"low":1219,"close":1203},"2025-07-07",12.44,{"symbol":5,"time":1221,"open":940,"high":1000,"low":1222,"close":411},"2025-07-03",12.89,{"symbol":5,"time":1224,"open":1068,"high":1225,"low":1226,"close":965},"2025-07-02",13.33,12.83,{"symbol":5,"time":1228,"open":915,"high":915,"low":940,"close":1229},"2025-07-01",13.47,{"symbol":5,"time":1231,"open":1040,"high":1169,"low":407,"close":1058},"2025-06-30",{"symbol":5,"time":1233,"open":446,"high":446,"low":1039,"close":1040},"2025-06-27",{"symbol":5,"time":1235,"open":424,"high":1236,"low":430,"close":437},"2025-06-26",14.14,{"symbol":5,"time":1238,"open":1071,"high":437,"low":995,"close":1239},"2025-06-25",13.76,{"symbol":5,"time":1241,"open":453,"high":1242,"low":1052,"close":1243},"2025-06-24",13.98,13.81,{"symbol":5,"time":1245,"open":995,"high":1246,"low":1247,"close":1003},"2025-06-23",13.93,13.43,{"symbol":5,"time":1249,"open":1246,"high":1250,"low":1251,"close":922},"2025-06-20",14.03,13.39,{"symbol":5,"time":1253,"open":1206,"high":437,"low":1254,"close":423},"2025-06-18",13.36,{"symbol":5,"time":1256,"open":1257,"high":1052,"low":418,"close":1251},"2025-06-17",13.48,{"symbol":5,"time":1259,"open":405,"high":1236,"low":930,"close":1239},"2025-06-16",{"symbol":5,"time":1261,"open":668,"high":1058,"low":426,"close":969},"2025-06-13",{"symbol":5,"time":1263,"open":1242,"high":1006,"low":929,"close":437},"2025-06-12",{"symbol":5,"time":1265,"open":386,"high":603,"low":1031,"close":433},"2025-06-11",{"symbol":5,"time":1267,"open":140,"high":627,"low":440,"close":142},"2025-06-10",{"symbol":5,"time":1269,"open":408,"high":607,"low":450,"close":142},"2025-06-09",{"symbol":5,"time":1271,"open":676,"high":1236,"low":1052,"close":450},"2025-06-06",{"symbol":5,"time":1273,"open":1250,"high":440,"low":1274,"close":412},"2025-06-05",13.61,{"symbol":5,"time":1276,"open":673,"high":884,"low":439,"close":443},"2025-06-04",{"symbol":5,"time":1278,"open":444,"high":438,"low":444,"close":673},"2025-06-03",{"symbol":5,"time":1280,"open":142,"high":684,"low":1065,"close":672},"2025-06-02",{"symbol":5,"time":1282,"open":317,"high":611,"low":677,"close":884},"2025-05-30",{"symbol":5,"time":1284,"open":273,"high":83,"low":631,"close":472},"2025-05-29",{"symbol":5,"time":1286,"open":36,"high":298,"low":584,"close":541},"2025-05-28",{"symbol":5,"time":1288,"open":167,"high":1289,"low":149,"close":93},"2025-05-27",15.98,{"symbol":5,"time":1291,"open":75,"high":50,"low":36,"close":180},"2025-05-23",{"symbol":5,"time":1293,"open":1294,"high":363,"low":40,"close":84},"2025-05-22",16.19,{"symbol":5,"time":1296,"open":355,"high":1297,"low":58,"close":322},"2025-05-21",17.08,{"symbol":5,"time":1299,"open":1300,"high":129,"low":475,"close":352},"2025-05-20",16.31,{"symbol":5,"time":1302,"open":339,"high":833,"low":519,"close":1303},"2025-05-19",16.29,{"symbol":5,"time":1305,"open":35,"high":1306,"low":569,"close":152},"2025-05-16",15.83,{"symbol":5,"time":1308,"open":307,"high":63,"low":386,"close":46},"2025-05-15",{"symbol":5,"time":1310,"open":877,"high":872,"low":402,"close":602},"2025-05-14",{"symbol":5,"time":1312,"open":148,"high":192,"low":386,"close":149},"2025-05-13",{"symbol":5,"time":1314,"open":602,"high":611,"low":434,"close":307},"2025-05-12",{"symbol":5,"time":1316,"open":931,"high":533,"low":1003,"close":1317},"2025-05-09",14.26,{"symbol":5,"time":1319,"open":954,"high":1047,"low":1166,"close":1320},"2025-05-08",13.68,{"symbol":5,"time":1322,"open":930,"high":663,"low":1151,"close":953},"2025-05-07",{"symbol":5,"time":1324,"open":1039,"high":414,"low":417,"close":928},"2025-05-06",{"symbol":5,"time":1326,"open":1062,"high":1327,"low":992,"close":915},"2025-05-05",13.75,{"symbol":5,"time":1329,"open":429,"high":429,"low":1274,"close":1169},"2025-05-02",{"symbol":5,"time":1331,"open":996,"high":396,"low":1062,"close":1239},"2025-05-01",{"symbol":5,"time":1333,"open":1222,"high":1243,"low":1334,"close":430},"2025-04-30",12.73,{"symbol":5,"time":1336,"open":961,"high":426,"low":1337,"close":1068},"2025-04-29",12.93,{"symbol":5,"time":1339,"open":1340,"high":1209,"low":1203,"close":918},"2025-04-28",12.76,{"symbol":5,"time":1342,"open":1090,"high":419,"low":1343,"close":1197},"2025-04-25",12.02,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-04-24",11.87,12.27,11.71,12.09,{"symbol":5,"time":1351,"open":1140,"high":1113,"low":1140,"close":1352},"2025-04-23",11.8,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-04-22",11.32,11.74,11.25,11.36,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-04-21",11.49,11.55,10.85,11.15,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-04-17",11.53,11.69,11.35,11.6,{"symbol":5,"time":1372,"open":1148,"high":1091,"low":1373,"close":1361},"2025-04-16",11.17,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1123},"2025-04-15",11.9,12.1,11.65,{"symbol":5,"time":1380,"open":1148,"high":1127,"low":1381,"close":1111},"2025-04-14",11.52,{"symbol":5,"time":1383,"open":1384,"high":1361,"low":1385,"close":1386},"2025-04-11",11.41,10.93,11.47,{"symbol":5,"time":1388,"open":1389,"high":1145,"low":1390,"close":1391},"2025-04-10",11.48,10.94,11.46,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1140},"2025-04-09",10.78,11.98,10.67,{"symbol":5,"time":1398,"open":1362,"high":1096,"low":1399,"close":1400},"2025-04-08",10.56,10.8,{"symbol":5,"time":1402,"open":1403,"high":1395,"low":1404,"close":1405},"2025-04-07",10.57,10.47,11.21,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1405},"2025-04-04",11.23,11.37,10.36,{"symbol":5,"time":1412,"open":1137,"high":1413,"low":1414,"close":1367},"2025-04-03",12.4,11.44,{"symbol":5,"time":1416,"open":970,"high":1162,"low":1116,"close":1417},"2025-04-02",12.49,{"symbol":5,"time":1419,"open":1420,"high":1083,"low":1108,"close":989},"2025-04-01",12.47,{"symbol":5,"time":1422,"open":1111,"high":1423,"low":1368,"close":1102},"2025-03-31",12.59,{"symbol":5,"time":1425,"open":1162,"high":1426,"low":1086,"close":1108},"2025-03-28",13.04,{"symbol":5,"time":1428,"open":1429,"high":1068,"low":1111,"close":1430},"2025-03-27",12.14,13.02,{"symbol":5,"time":1432,"open":1154,"high":984,"low":1433,"close":1377},"2025-03-26",11.95,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1346,"close":1438},"2025-03-25",12.2,12.37,12.36,{"symbol":5,"time":1440,"open":1092,"high":1146,"low":1356,"close":1141},"2025-03-24",{"symbol":5,"time":1442,"open":1400,"high":1443,"low":1444,"close":1370},"2025-03-21",11.62,10.72,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-03-20",11.08,11.18,10.83,10.88,{"symbol":5,"time":1452,"open":1453,"high":1368,"low":1405,"close":1358},"2025-03-19",11.24,{"symbol":5,"time":1455,"open":1456,"high":1356,"low":1457,"close":1458},"2025-03-18",11,10.96,11.2,{"symbol":5,"time":1460,"open":1461,"high":1364,"low":1462,"close":1463},"2025-03-17",10.75,10.74,11.02,{"symbol":5,"time":1465,"open":1462,"high":1466,"low":1467,"close":1461},"2025-03-14",10.81,10.58,{"symbol":5,"time":1469,"open":1456,"high":1470,"low":1471,"close":1472},"2025-03-13",11.09,10.54,10.61,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-03-12",11.07,11.33,10.87,11.06,{"symbol":5,"time":1480,"open":1481,"high":1470,"low":1482,"close":1483},"2025-03-11",10.98,10.48,10.79,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1483,"close":1457},"2025-03-10",10.97,11.63,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1373},"2025-03-07",10.9,11.26,10.66,{"symbol":5,"time":1494,"open":1486,"high":1369,"low":1390,"close":1495},"2025-03-06",11.03,{"symbol":5,"time":1497,"open":1498,"high":1361,"low":1478,"close":1499},"2025-03-05",11.4,11.42,{"symbol":5,"time":1501,"open":1364,"high":1128,"low":1363,"close":1491},"2025-03-04",{"symbol":5,"time":1503,"open":1121,"high":1504,"low":1505,"close":1506},"2025-03-03",12.42,11.39,11.51,{"symbol":5,"time":1508,"open":1147,"high":1127,"low":1355,"close":1092},"2025-02-28",{"symbol":5,"time":1510,"open":1511,"high":1146,"low":1414,"close":1370},"2025-02-27",11.5,{"symbol":5,"time":1513,"open":1381,"high":1343,"low":1476,"close":1498},"2025-02-26",{"symbol":5,"time":1515,"open":1133,"high":1141,"low":1516,"close":1517},"2025-02-25",11.38,11.45,{"symbol":5,"time":1519,"open":912,"high":953,"low":1348,"close":1194},"2025-02-24",{"symbol":5,"time":1521,"open":948,"high":1254,"low":1202,"close":940},"2025-02-21",{"symbol":5,"time":1523,"open":1246,"high":429,"low":989,"close":1274},"2025-02-20",{"symbol":5,"time":1525,"open":660,"high":677,"low":1175,"close":1246},"2025-02-19",{"symbol":5,"time":1527,"open":412,"high":392,"low":1528,"close":681},"2025-02-18",13.54,{"symbol":5,"time":1530,"open":1257,"high":444,"low":1229,"close":1250},"2025-02-14",{"symbol":5,"time":1532,"open":984,"high":1225,"low":1533,"close":1068},"2025-02-13",12.58,{"symbol":5,"time":1535,"open":1097,"high":1334,"low":1103,"close":1107},"2025-02-12",{"symbol":5,"time":1537,"open":1214,"high":945,"low":1438,"close":1219},"2025-02-11",{"symbol":5,"time":1539,"open":962,"high":949,"low":1202,"close":925},"2025-02-10",{"symbol":5,"time":1541,"open":1542,"high":976,"low":1108,"close":1107},"2025-02-07",12.82,{"symbol":5,"time":1544,"open":1201,"high":943,"low":419,"close":960},"2025-02-06",{"symbol":5,"time":1546,"open":970,"high":921,"low":953,"close":413},"2025-02-05",{"symbol":5,"time":1548,"open":1122,"high":910,"low":1158,"close":965},"2025-02-04",{"symbol":5,"time":1550,"open":1343,"high":1154,"low":1551,"close":911},"2025-02-03",11.89,{"symbol":5,"time":1553,"open":1102,"high":925,"low":1159,"close":1154},"2025-01-31",{"symbol":5,"time":1555,"open":1044,"high":970,"low":1556,"close":1557},"2025-01-30",12.34,12.51,{"symbol":5,"time":1559,"open":1556,"high":977,"low":1560,"close":1504},"2025-01-29",12.22,{"symbol":5,"time":1562,"open":1201,"high":1222,"low":1108,"close":948},"2025-01-28",{"symbol":5,"time":1564,"open":1214,"high":407,"low":1191,"close":1166},"2025-01-27",{"symbol":5,"time":1566,"open":948,"high":918,"low":1107,"close":413},"2025-01-24",{"symbol":5,"time":1568,"open":1569,"high":413,"low":1086,"close":1417},"2025-01-23",12.6,{"symbol":5,"time":1571,"open":1572,"high":425,"low":962,"close":1191},"2025-01-22",13.1,{"symbol":5,"time":1574,"open":453,"high":1575,"low":925,"close":1576},"2025-01-21",14.06,13.29,{"symbol":5,"time":1578,"open":438,"high":612,"low":444,"close":1059},"2025-01-17",{"symbol":5,"time":1580,"open":1250,"high":877,"low":446,"close":681},"2025-01-16",{"symbol":5,"time":1582,"open":999,"high":1059,"low":1327,"close":651},"2025-01-15",{"symbol":5,"time":1584,"open":439,"high":449,"low":921,"close":906},"2025-01-14",{"symbol":5,"time":1586,"open":1528,"high":405,"low":1587,"close":1083},"2025-01-13",13.01,{"symbol":5,"time":1589,"open":450,"high":396,"low":1239,"close":1065},"2025-01-10",{"symbol":5,"time":1591,"open":303,"high":348,"low":1242,"close":1059},"2025-01-08",{"symbol":5,"time":1593,"open":69,"high":363,"low":318,"close":1594},"2025-01-07",14.95,{"symbol":5,"time":1596,"open":644,"high":509,"low":579,"close":157},"2025-01-06",{"symbol":5,"time":1598,"open":437,"high":593,"low":931,"close":166},"2025-01-03",{"symbol":5,"time":1600,"open":426,"high":424,"low":1340,"close":952},"2025-01-02",{"symbol":5,"time":1602,"open":414,"high":148,"low":1576,"close":1068},"2024-12-31",{"symbol":5,"time":1604,"open":426,"high":1003,"low":1430,"close":668},"2024-12-30",{"symbol":5,"time":1606,"open":676,"high":672,"low":1072,"close":1003},"2024-12-27",{"symbol":5,"time":1608,"open":1246,"high":309,"low":1052,"close":1043},"2024-12-26",{"symbol":5,"time":1610,"open":663,"high":673,"low":1058,"close":1575},"2024-12-24",{"symbol":5,"time":1612,"open":1175,"high":402,"low":931,"close":1327},"2024-12-23",{"symbol":5,"time":1614,"open":945,"high":400,"low":1334,"close":1169},"2024-12-20",{"symbol":5,"time":1616,"open":1229,"high":1327,"low":960,"close":981},"2024-12-19",{"symbol":5,"time":1618,"open":344,"high":884,"low":960,"close":981},"2024-12-18",{"symbol":5,"time":1620,"open":569,"high":1621,"low":456,"close":393},"2024-12-17",15.46,{"symbol":5,"time":1623,"open":666,"high":527,"low":929,"close":612},"2024-12-16",{"symbol":5,"time":1625,"open":1026,"high":677,"low":1327,"close":673},"2024-12-13",{"symbol":5,"time":1627,"open":1062,"high":1023,"low":1257,"close":433},"2024-12-12",{"symbol":5,"time":1629,"open":1059,"high":660,"low":417,"close":1239},"2024-12-11",{"symbol":5,"time":1631,"open":344,"high":469,"low":423,"close":1575},"2024-12-10",{"symbol":5,"time":1633,"open":1528,"high":30,"low":969,"close":392},"2024-12-09",{"symbol":5,"time":1635,"open":977,"high":1636,"low":912,"close":1162},"2024-12-06",13.52,{"symbol":5,"time":1638,"open":1349,"high":1166,"low":1639,"close":1556},"2024-12-05",12.05,{"symbol":5,"time":1641,"open":1132,"high":1106,"low":1348,"close":1194},"2024-12-04",{"symbol":5,"time":1643,"open":1145,"high":1090,"low":1362,"close":1098},"2024-12-03",{"symbol":5,"time":1645,"open":1347,"high":1420,"low":1381,"close":1346},"2024-12-02",{"symbol":5,"time":1647,"open":1648,"high":1198,"low":1133,"close":1648},"2024-11-29",12.23,{"symbol":5,"time":1650,"open":1651,"high":1102,"low":1443,"close":1560},"2024-11-27",11.75,{"symbol":5,"time":1653,"open":1113,"high":1347,"low":1654,"close":1362},"2024-11-26",11.22,{"symbol":5,"time":1656,"open":1657,"high":1092,"low":1482,"close":1370},"2024-11-25",10.52,{"symbol":5,"time":1659,"open":1660,"high":1403,"low":1661,"close":1662},"2024-11-22",10.03,10,10.24,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1665},"2024-11-21",10.02,10.39,9.92,{"symbol":5,"time":1669,"open":1670,"high":1404,"low":1671,"close":1672},"2024-11-20",10.09,9.91,10.05,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2024-11-19",10.07,10.32,9.9,10.17,{"symbol":5,"time":1680,"open":1672,"high":1444,"low":1681,"close":1675},"2024-11-18",9.85,{"symbol":5,"time":1683,"open":1675,"high":1675,"low":1684,"close":1685},"2024-11-15",9.55,10.06,{"symbol":5,"time":1687,"open":1395,"high":1688,"low":1689,"close":1690},"2024-11-14",11.99,10.22,10.31,{"symbol":5,"time":1692,"open":1651,"high":1572,"low":1391,"close":1111},"2024-11-13",{"symbol":5,"time":1694,"open":1695,"high":1477,"low":1696,"close":1467},"2024-11-12",10.84,10.5,{"symbol":5,"time":1698,"open":1396,"high":1357,"low":1699,"close":1700},"2024-11-11",10.25,11.04,{"symbol":5,"time":1702,"open":1703,"high":1444,"low":1704,"close":1705},"2024-11-08",10.12,9.83,10.59,{"symbol":5,"time":1707,"open":1708,"high":1662,"low":1709,"close":1672},"2024-11-07",9.95,9.81,{"symbol":5,"time":1711,"open":1712,"high":1662,"low":1713,"close":1714},"2024-11-06",10.1,9.5,9.71,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1678,"close":1705},"2024-11-05",10.29,10.62,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1699,"close":1717},"2024-11-04",10.28,10.55,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2024-11-01",10.21,10.44,10.13,10.18,{"symbol":5,"time":1730,"open":1731,"high":1705,"low":1732,"close":1712},"2024-10-31",10.38,10.01,{"symbol":5,"time":1734,"open":1735,"high":1467,"low":1721,"close":1666},"2024-10-30",10.33,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1721,"close":1404},"2024-10-29",10.71,10.89,{"symbol":5,"time":1741,"open":1471,"high":1742,"low":1471,"close":1743},"2024-10-28",11.12,10.86,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1735,"close":1748},"2024-10-25",10.42,10.63,10.45,{"symbol":5,"time":1750,"open":1666,"high":1449,"low":1751,"close":1752},"2024-10-24",10.26,10.43,{"symbol":5,"time":1754,"open":1746,"high":1467,"low":1732,"close":1755},"2024-10-23",10.16,{"symbol":5,"time":1757,"open":1675,"high":1758,"low":1732,"close":1759},"2024-10-22",10.53,10.49,{"symbol":5,"time":1761,"open":1672,"high":1678,"low":1762,"close":1660},"2024-10-21",9.96,{"symbol":5,"time":1764,"open":1678,"high":1765,"low":1732,"close":1766},"2024-10-18",10.27,10.04,{"symbol":5,"time":1768,"open":1769,"high":1765,"low":1770,"close":1703},"2024-10-17",10.15,9.93,{"symbol":5,"time":1772,"open":1773,"high":1717,"low":1774,"close":1662},"2024-10-16",10.2,10.11,{"symbol":5,"time":1776,"open":1721,"high":1404,"low":1712,"close":1769},"2024-10-15",{"symbol":5,"time":1778,"open":1779,"high":1722,"low":1751,"close":1779},"2024-10-14",10.35,{"symbol":5,"time":1781,"open":1782,"high":1403,"low":1782,"close":1696},"2024-10-11",10.08,{"symbol":5,"time":1784,"open":1410,"high":1657,"low":1728,"close":1751},"2024-10-10",{"symbol":5,"time":1786,"open":1404,"high":1390,"low":1787,"close":1746},"2024-10-09",10.37,{"symbol":5,"time":1789,"open":1746,"high":1790,"low":1735,"close":1404},"2024-10-08",10.76,{"symbol":5,"time":1792,"open":1731,"high":1403,"low":1699,"close":1759},"2024-10-07",{"symbol":5,"time":1794,"open":1672,"high":1404,"low":1704,"close":1726},"2024-10-04",{"symbol":5,"time":1796,"open":1748,"high":1400,"low":1726,"close":1394},"2024-10-03",{"symbol":5,"time":1798,"open":1799,"high":1400,"low":1799,"close":1800},"2024-10-02",10.3,10.64,{"symbol":5,"time":1802,"open":1458,"high":1405,"low":1752,"close":1726},"2024-10-01",{"symbol":5,"time":1804,"open":1409,"high":1805,"low":1806,"close":1654},"2024-09-30",11.54,11.14,{"symbol":5,"time":1808,"open":1499,"high":1092,"low":1809,"close":1370},"2024-09-27",11.34,{"symbol":5,"time":1811,"open":1458,"high":1369,"low":1812,"close":1373},"2024-09-26",10.95,{"symbol":5,"time":1814,"open":1815,"high":1370,"low":1481,"close":1495},"2024-09-25",11.43,{"symbol":5,"time":1817,"open":1639,"high":1093,"low":1818,"close":1092},"2024-09-24",11.73,{"symbol":5,"time":1820,"open":1821,"high":1096,"low":1384,"close":1123},"2024-09-23",11.85,{"symbol":5,"time":1823,"open":425,"high":961,"low":1378,"close":1348},"2024-09-20",{"symbol":5,"time":1825,"open":426,"high":1003,"low":949,"close":961},"2024-09-19",{"symbol":5,"time":1827,"open":425,"high":1040,"low":1542,"close":420},"2024-09-18",{"symbol":5,"time":1829,"open":1257,"high":1528,"low":991,"close":1572},"2024-09-17",{"symbol":5,"time":1831,"open":1215,"high":916,"low":918,"close":957},"2024-09-16",{"symbol":5,"time":1833,"open":1169,"high":401,"low":1251,"close":928},"2024-09-13",{"symbol":5,"time":1835,"open":423,"high":1047,"low":1836,"close":996},"2024-09-12",13.51,{"symbol":5,"time":1838,"open":935,"high":1055,"low":909,"close":1246},"2024-09-11",{"symbol":5,"time":1840,"open":1572,"high":1083,"low":970,"close":417},"2024-09-10",{"symbol":5,"time":1842,"open":1576,"high":1062,"low":1587,"close":921},"2024-09-09",{"symbol":5,"time":1844,"open":1327,"high":1031,"low":921,"close":417},"2024-09-06",{"symbol":5,"time":1846,"open":990,"high":1034,"low":989,"close":1058},"2024-09-05",{"symbol":5,"time":1848,"open":1079,"high":1175,"low":1587,"close":989},"2024-09-04",{"symbol":5,"time":1850,"open":651,"high":1242,"low":992,"close":961},"2024-09-03",{"symbol":5,"time":1852,"open":433,"high":667,"low":423,"close":1006},"2024-08-30",{"symbol":5,"time":1854,"open":1055,"high":307,"low":1246,"close":1855},"2024-08-29",14.09,{"symbol":5,"time":1857,"open":461,"high":469,"low":916,"close":1169},"2024-08-28",{"symbol":5,"time":1859,"open":309,"high":607,"low":651,"close":344},"2024-08-27",{"symbol":5,"time":1861,"open":446,"high":148,"low":996,"close":314},"2024-08-26",{"symbol":5,"time":1863,"open":954,"high":401,"low":1222,"close":1034},"2024-08-23",{"symbol":5,"time":1865,"open":917,"high":935,"low":413,"close":970},"2024-08-22",{"symbol":5,"time":1867,"open":1072,"high":426,"low":1166,"close":411},"2024-08-21",{"symbol":5,"time":1869,"open":1083,"high":1052,"low":918,"close":957},"2024-08-20",{"symbol":5,"time":1871,"open":1225,"high":916,"low":425,"close":995},"2024-08-19",{"symbol":5,"time":1873,"open":915,"high":423,"low":1587,"close":935},"2024-08-16",{"symbol":5,"time":1875,"open":966,"high":1006,"low":954,"close":1239},"2024-08-15",{"symbol":5,"time":1877,"open":668,"high":423,"low":957,"close":952},"2024-08-14",{"symbol":5,"time":1879,"open":1836,"high":439,"low":934,"close":1528},"2024-08-13",{"symbol":5,"time":1881,"open":1047,"high":450,"low":426,"close":1251},"2024-08-12",{"symbol":5,"time":1883,"open":307,"high":877,"low":1169,"close":446},"2024-08-09",{"symbol":5,"time":1885,"open":999,"high":612,"low":1175,"close":148},"2024-08-08",{"symbol":5,"time":1887,"open":1083,"high":1888,"low":1072,"close":424},"2024-08-07",14.67,{"symbol":5,"time":1890,"open":599,"high":192,"low":469,"close":603},"2024-08-06",{"symbol":5,"time":1892,"open":909,"high":548,"low":909,"close":386},"2024-08-05",{"symbol":5,"time":1894,"open":434,"high":472,"low":1317,"close":148},"2024-08-02",{"symbol":5,"time":1896,"open":476,"high":105,"low":536,"close":146},"2024-08-01",{"symbol":5,"time":1898,"open":168,"high":259,"low":322,"close":62},"2024-07-31",{"symbol":5,"time":1900,"open":476,"high":593,"low":156,"close":475},"2024-07-30",{"symbol":5,"time":1902,"open":74,"high":591,"low":70,"close":74},"2024-07-29",{"symbol":5,"time":1904,"open":515,"high":856,"low":203,"close":889},"2024-07-26",{"symbol":5,"time":1906,"open":516,"high":856,"low":92,"close":51},"2024-07-25",{"symbol":5,"time":1908,"open":500,"high":220,"low":64,"close":1909},"2024-07-24",16.27,{"symbol":5,"time":1911,"open":1912,"high":596,"low":591,"close":240},"2024-07-23",17.11,{"symbol":5,"time":1914,"open":510,"high":1915,"low":117,"close":1916},"2024-07-22",17.45,17.22,{"symbol":5,"time":1918,"open":485,"high":334,"low":114,"close":112},"2024-07-19",{"symbol":5,"time":1920,"open":832,"high":264,"low":105,"close":856},"2024-07-18",{"symbol":5,"time":1922,"open":240,"high":1923,"low":1924,"close":1925},"2024-07-17",18.49,16.94,17.19,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":225},"2024-07-16",17.72,18.35,17.27,{"symbol":5,"time":1932,"open":231,"high":225,"low":221,"close":240},"2024-07-15",{"symbol":5,"time":1934,"open":112,"high":1935,"low":112,"close":1936},"2024-07-12",18.86,18.11,{"symbol":5,"time":1938,"open":340,"high":506,"low":114,"close":340},"2024-07-11",{"symbol":5,"time":1940,"open":92,"high":119,"low":1621,"close":357},"2024-07-10",{"symbol":5,"time":1942,"open":578,"high":76,"low":569,"close":132},"2024-07-09",{"symbol":5,"time":1944,"open":602,"high":79,"low":392,"close":527},"2024-07-08",{"symbol":5,"time":1946,"open":456,"high":310,"low":1250,"close":460},"2024-07-05",{"symbol":5,"time":1948,"open":603,"high":570,"low":884,"close":347},"2024-07-03",{"symbol":5,"time":1950,"open":440,"high":554,"low":446,"close":319},"2024-07-02",{"symbol":5,"time":1952,"open":1000,"high":469,"low":1072,"close":676},"2024-07-01",{"symbol":5,"time":1954,"open":388,"high":599,"low":935,"close":969},"2024-06-28",{"symbol":5,"time":1956,"open":1034,"high":1888,"low":1247,"close":1174},"2024-06-27",{"symbol":5,"time":1958,"open":114,"high":363,"low":400,"close":627},"2024-06-26",{"symbol":5,"time":1960,"open":1742,"high":1090,"low":1475,"close":1194},"2024-06-25",{"symbol":5,"time":1962,"open":1676,"high":1963,"low":1690,"close":1964},"2024-06-24",11.13,11.01,{"symbol":5,"time":1966,"open":1735,"high":1752,"low":1769,"close":1676},"2024-06-21",{"symbol":5,"time":1968,"open":1969,"high":1477,"low":1721,"close":1735},"2024-06-20",10.77,{"symbol":5,"time":1971,"open":1449,"high":1405,"low":1738,"close":1463},"2024-06-18",{"symbol":5,"time":1973,"open":1450,"high":1974,"low":1975,"close":1457},"2024-06-17",11.11,10.65,{"symbol":5,"time":1977,"open":1978,"high":1453,"low":1466,"close":1450},"2024-06-14",10.92,{"symbol":5,"time":1980,"open":1132,"high":1551,"low":1475,"close":1974},"2024-06-13",{"symbol":5,"time":1982,"open":1103,"high":1983,"low":1818,"close":1352},"2024-06-12",12.46,{"symbol":5,"time":1985,"open":1986,"high":1376,"low":1381,"close":1132},"2024-06-11",11.76,{"symbol":5,"time":1988,"open":1815,"high":1129,"low":1516,"close":1346},"2024-06-10",{"symbol":5,"time":1990,"open":1506,"high":1376,"low":1369,"close":1381},"2024-06-07",{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1364,"close":1356},"2024-06-06",11.27,11.81,{"symbol":5,"time":1996,"open":1491,"high":1506,"low":1470,"close":1517},"2024-06-05",{"symbol":5,"time":1998,"open":1999,"high":1362,"low":1742,"close":1654},"2024-06-04",11.31,{"symbol":5,"time":2001,"open":1963,"high":1499,"low":1800,"close":1498},"2024-06-03",{"symbol":5,"time":2003,"open":1695,"high":2004,"low":1404,"close":1978},"2024-05-31",11.1,{"symbol":5,"time":2006,"open":1799,"high":1408,"low":1751,"close":1486},"2024-05-30",{"symbol":5,"time":2008,"open":1689,"high":1779,"low":2009,"close":1689},"2024-05-29",9.97,{"symbol":5,"time":2011,"open":1726,"high":2012,"low":1690,"close":1746},"2024-05-28",10.68,{"symbol":5,"time":2014,"open":1685,"high":2015,"low":1665,"close":1726},"2024-05-24",10.46,{"symbol":5,"time":2017,"open":1722,"high":1722,"low":2018,"close":1708},"2024-05-23",9.89,{"symbol":5,"time":2020,"open":1665,"high":1462,"low":2021,"close":2022},"2024-05-22",9.94,10.7,{"symbol":5,"time":2024,"open":1662,"high":1779,"low":2025,"close":1672},"2024-05-21",9.98,{"symbol":5,"time":2027,"open":1752,"high":2028,"low":1725,"close":1721},"2024-05-20",10.6,{"symbol":5,"time":2030,"open":1675,"high":2031,"low":2018,"close":1696},"2024-05-17",10.51,{"symbol":5,"time":2033,"open":1662,"high":2034,"low":1782,"close":1727},"2024-05-16",10.41,{"symbol":5,"time":2036,"open":1478,"high":1806,"low":2037,"close":1773},"2024-05-15",10.14,{"symbol":5,"time":2039,"open":1389,"high":2040,"low":1974,"close":2041},"2024-05-14",12.13,11.19,{"symbol":5,"time":2043,"open":1766,"high":2041,"low":1660,"close":1490},"2024-05-13",{"symbol":5,"time":2045,"open":1773,"high":2034,"low":2046,"close":2047},"2024-05-10",9.84,9.99,{"symbol":5,"time":2049,"open":1699,"high":1404,"low":1766,"close":1689},"2024-05-09",{"symbol":5,"time":2051,"open":2052,"high":1721,"low":2053,"close":1765},"2024-05-08",9.51,9.25,{"symbol":5,"time":2055,"open":1806,"high":1654,"low":1675,"close":1699},"2024-05-07",{"symbol":5,"time":2057,"open":1773,"high":1696,"low":1782,"close":1735},"2024-05-06",{"symbol":5,"time":2059,"open":1727,"high":2034,"low":1677,"close":1675},"2024-05-03",{"symbol":5,"time":2061,"open":2062,"high":1727,"low":2063,"close":1704},"2024-05-02",9.42,9.22,{"symbol":5,"time":2065,"open":2066,"high":1684,"low":2067,"close":2068},"2024-05-01",8.85,8.84,9.21,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2073},"2024-04-30",9.11,9.2,8.9,{"symbol":5,"time":2075,"open":2068,"high":2076,"low":2077,"close":2078},"2024-04-29",9.41,9.02,9.38,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2082},"2024-04-26",8.55,9.04,8.5,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2024-04-25",8.62,8.71,8.46,8.52,{"symbol":5,"time":2091,"open":2092,"high":2072,"low":2093,"close":2067},"2024-04-24",9.16,8.69,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2093,"close":2082},"2024-04-23",8.72,9.24,{"symbol":5,"time":2099,"open":2088,"high":2100,"low":2101,"close":2102},"2024-04-22",8.86,8.32,8.79,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2024-04-19",8.66,8.89,8.57,8.63,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2024-04-18",8.7,9.08,8.38,8.83,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2024-04-17",8.75,9.01,8.73,8.74,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2087},"2024-04-16",8.37,8.87,8.26,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2101,"close":2130},"2024-04-15",9.12,9.17,8.4,{"symbol":5,"time":2132,"open":2133,"high":2052,"low":2112,"close":2134},"2024-04-12",9.48,9.13,{"symbol":5,"time":2136,"open":1699,"high":1799,"low":2078,"close":2137},"2024-04-11",9.57,{"symbol":5,"time":2139,"open":1699,"high":1746,"low":1774,"close":1765},"2024-04-10",{"symbol":5,"time":2141,"open":1748,"high":2142,"low":1666,"close":1747},"2024-04-09",10.69,{"symbol":5,"time":2144,"open":2145,"high":1696,"low":1755,"close":1726},"2024-04-08",10.19,{"symbol":5,"time":2147,"open":1774,"high":1787,"low":1732,"close":1712},"2024-04-05",{"symbol":5,"time":2149,"open":1747,"high":1738,"low":1727,"close":1727},"2024-04-04",{"symbol":5,"time":2151,"open":2015,"high":1400,"low":1787,"close":1471},"2024-04-03",{"symbol":5,"time":2153,"open":1969,"high":1400,"low":1751,"close":2031},"2024-04-02",{"symbol":5,"time":2155,"open":2156,"high":1963,"low":1394,"close":1470},"2024-04-01",10.99,{"symbol":5,"time":2158,"open":1450,"high":1511,"low":1450,"close":1812},"2024-03-28",{"symbol":5,"time":2160,"open":1800,"high":1475,"low":1482,"close":2156},"2024-03-27",{"symbol":5,"time":2162,"open":1363,"high":1700,"low":1696,"close":1657},"2024-03-26",{"symbol":5,"time":2164,"open":1492,"high":1963,"low":1410,"close":1975},"2024-03-25",{"symbol":5,"time":2166,"open":1463,"high":1475,"low":1738,"close":1400},"2024-03-22",{"symbol":5,"time":2168,"open":1498,"high":1499,"low":1447,"close":1373},"2024-03-21",{"symbol":5,"time":2170,"open":1458,"high":1391,"low":1457,"close":1358},"2024-03-20",{"symbol":5,"time":2172,"open":2173,"high":1516,"low":1486,"close":1491},"2024-03-19",11.16,{"symbol":5,"time":2175,"open":2041,"high":2176,"low":1790,"close":1498},"2024-03-18",11.56,{"symbol":5,"time":2178,"open":1964,"high":2179,"low":1477,"close":1700},"2024-03-15",11.29,{"symbol":5,"time":2181,"open":1381,"high":2182,"low":1471,"close":2142},"2024-03-14",11.59,{"symbol":5,"time":2184,"open":1433,"high":1437,"low":1378,"close":1348},"2024-03-13",{"symbol":5,"time":2186,"open":1203,"high":1201,"low":1129,"close":1437},"2024-03-12",{"symbol":5,"time":2188,"open":965,"high":1636,"low":1154,"close":1191},"2024-03-11",{"symbol":5,"time":2190,"open":992,"high":445,"low":2191,"close":1216},"2024-03-08",12.43,{"symbol":5,"time":2193,"open":1128,"high":1190,"low":2194,"close":1557},"2024-03-07",11.05,{"symbol":5,"time":2196,"open":2156,"high":1963,"low":1462,"close":1495},"2024-03-06",{"symbol":5,"time":2198,"open":2199,"high":1458,"low":1800,"close":1385},"2024-03-05",10.73,{"symbol":5,"time":2201,"open":1739,"high":1447,"low":1722,"close":2202},"2024-03-04",10.91,{"symbol":5,"time":2204,"open":1458,"high":2182,"low":1964,"close":1369},"2024-03-01",{"symbol":5,"time":2206,"open":1506,"high":1986,"low":1964,"close":1355},"2024-02-29",{"symbol":5,"time":2208,"open":1700,"high":1805,"low":1969,"close":2209},"2024-02-28",11.3,{"symbol":5,"time":2211,"open":1486,"high":1357,"low":1399,"close":1806},"2024-02-27",{"symbol":5,"time":2213,"open":1725,"high":1978,"low":1672,"close":2022},"2024-02-26",{"symbol":5,"time":2215,"open":1978,"high":1463,"low":1685,"close":1675},"2024-02-23",{"symbol":5,"time":2217,"open":1395,"high":1103,"low":1478,"close":1517},"2024-02-22",{"symbol":5,"time":2219,"open":559,"high":34,"low":554,"close":177},"2024-02-21",{"symbol":5,"time":2221,"open":895,"high":485,"low":1621,"close":45},"2024-02-20",{"symbol":5,"time":2223,"open":895,"high":101,"low":102,"close":74},"2024-02-16",{"symbol":5,"time":2225,"open":39,"high":591,"low":300,"close":363},"2024-02-15",{"symbol":5,"time":2227,"open":39,"high":1306,"low":93,"close":47},"2024-02-14",{"symbol":5,"time":2229,"open":63,"high":33,"low":524,"close":35},"2024-02-13",{"symbol":5,"time":2231,"open":481,"high":108,"low":92,"close":114},"2024-02-12",{"symbol":5,"time":2233,"open":124,"high":117,"low":1909,"close":335},"2024-02-09",{"symbol":5,"time":2235,"open":389,"high":156,"low":192,"close":2236},"2024-02-08",16.11,{"symbol":5,"time":2238,"open":174,"high":79,"low":383,"close":687},"2024-02-07",{"symbol":5,"time":2240,"open":872,"high":579,"low":627,"close":578},"2024-02-06",{"symbol":5,"time":2242,"open":46,"high":569,"low":343,"close":540},"2024-02-05",{"symbol":5,"time":2244,"open":519,"high":2245,"low":618,"close":39},"2024-02-02",15.66,{"symbol":5,"time":2247,"open":47,"high":185,"low":317,"close":579},"2024-02-01",{"symbol":5,"time":2249,"open":39,"high":51,"low":570,"close":570},"2024-01-31",{"symbol":5,"time":2251,"open":70,"high":1300,"low":28,"close":2245},"2024-01-30",{"symbol":5,"time":2253,"open":274,"high":203,"low":872,"close":156},"2024-01-29",{"symbol":5,"time":2255,"open":560,"high":541,"low":524,"close":537},"2024-01-26",{"symbol":5,"time":2257,"open":618,"high":537,"low":140,"close":618},"2024-01-25",{"symbol":5,"time":2259,"open":363,"high":166,"low":519,"close":612},"2024-01-24",{"symbol":5,"time":2261,"open":2262,"high":351,"low":73,"close":577},"2024-01-23",16.63,{"symbol":5,"time":2264,"open":47,"high":56,"low":558,"close":58},"2024-01-22",{"symbol":5,"time":2266,"open":52,"high":53,"low":468,"close":541},"2024-01-19",{"symbol":5,"time":2268,"open":484,"high":2269,"low":147,"close":52},"2024-01-18",17.01,{"symbol":5,"time":2271,"open":259,"high":123,"low":2272,"close":340},"2024-01-17",16.28,{"symbol":5,"time":2274,"open":1928,"high":896,"low":1297,"close":2275},"2024-01-16",17.82,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":229,"close":853},"2024-01-12",18.45,18.87,{"symbol":5,"time":2281,"open":746,"high":2282,"low":2283,"close":250},"2024-01-11",19.12,18.28,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":746,"close":2288},"2024-01-10",19.29,19.39,19.07,{"symbol":5,"time":2290,"open":822,"high":2291,"low":752,"close":2292},"2024-01-09",19.76,19.25,{"symbol":5,"time":2294,"open":2295,"high":822,"low":2296,"close":822},"2024-01-08",19.06,18.89,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2024-01-05",19.38,19.9,19,19.08,{"symbol":5,"time":2304,"open":763,"high":2305,"low":2306,"close":2307},"2024-01-04",20.3,19.48,19.5,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-01-03",20.53,20.66,19.66,20.32,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-01-02",21.86,21.94,20.76,21.1,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2023-12-29",23.6,23.93,23.1,23.46,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2023-12-28",23.68,24.3,23.5,23.54,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2023-12-27",23.8,23.82,23.14,23.73,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2023-12-26",23.47,24.62,23.31,23.59,{"symbol":5,"time":2345,"open":2337,"high":2346,"low":2347,"close":2348},"2023-12-22",23.79,22.8,23.21,{"symbol":5,"time":2350,"open":2331,"high":2351,"low":2352,"close":2353},"2023-12-21",24.12,23.4,23.58,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2023-12-20",24.05,24.57,23.15,23.18,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2335,"close":2364},"2023-12-19",23.96,24.52,24.35,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2334},"2023-12-18",22.6,24.17,22.52,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2023-12-15",22.75,23,21.65,22.83,{"symbol":5,"time":2377,"open":2313,"high":2378,"low":2305,"close":2379},"2023-12-14",22.54,22.43,{"symbol":5,"time":2381,"open":811,"high":2382,"low":225,"close":2383},"2023-12-13",19.69,19.68,{"symbol":5,"time":2385,"open":2386,"high":2386,"low":367,"close":2387},"2023-12-12",18.91,18.21,{"symbol":5,"time":2389,"open":2390,"high":2286,"low":2391,"close":2392},"2023-12-11",19.11,18.77,18.95,{"symbol":5,"time":2394,"open":728,"high":2395,"low":2396,"close":728},"2023-12-08",19.55,18.62,{"symbol":5,"time":2398,"open":2392,"high":2399,"low":2400,"close":2401},"2023-12-07",19.23,18.3,19.19,{"symbol":5,"time":2403,"open":256,"high":2404,"low":493,"close":2405},"2023-12-06",19.42,18.38,{"symbol":5,"time":2407,"open":356,"high":896,"low":377,"close":2408},"2023-12-05",17.41,{"symbol":5,"time":2410,"open":231,"high":712,"low":490,"close":496},"2023-12-04",{"symbol":5,"time":2412,"open":56,"high":846,"low":2413,"close":2414},"2023-12-01",16.62,18.03,{"symbol":5,"time":2416,"open":240,"high":224,"low":209,"close":340},"2023-11-30",{"symbol":5,"time":2418,"open":244,"high":372,"low":495,"close":2419},"2023-11-29",17.32,{"symbol":5,"time":2421,"open":355,"high":2422,"low":76,"close":832},"2023-11-28",17.43,{"symbol":5,"time":2424,"open":269,"high":2425,"low":566,"close":111},"2023-11-27",16.77,{"symbol":5,"time":2427,"open":1289,"high":644,"low":2428,"close":833},"2023-11-24",15.78,{"symbol":5,"time":2430,"open":328,"high":203,"low":40,"close":1289},"2023-11-22",{"symbol":5,"time":2432,"open":201,"high":122,"low":157,"close":157},"2023-11-21",{"symbol":5,"time":2434,"open":196,"high":123,"low":101,"close":202},"2023-11-20",{"symbol":5,"time":2436,"open":213,"high":118,"low":74,"close":201},"2023-11-17",{"symbol":5,"time":2438,"open":1297,"high":129,"low":69,"close":68},"2023-11-16",{"symbol":5,"time":2440,"open":124,"high":367,"low":51,"close":237},"2023-11-15",{"symbol":5,"time":2442,"open":500,"high":1916,"low":124,"close":856},"2023-11-14",{"symbol":5,"time":2444,"open":569,"high":269,"low":606,"close":1294},"2023-11-13",{"symbol":5,"time":2446,"open":558,"high":185,"low":599,"close":36},"2023-11-10",{"symbol":5,"time":2448,"open":299,"high":839,"low":584,"close":584},"2023-11-09",{"symbol":5,"time":2450,"open":2451,"high":2391,"low":114,"close":484},"2023-11-08",18.58,{"symbol":5,"time":2453,"open":230,"high":857,"low":340,"close":832},"2023-11-07",{"symbol":5,"time":2455,"open":2456,"high":2457,"low":196,"close":191},"2023-11-06",18.01,18.15,{"symbol":5,"time":2459,"open":849,"high":263,"low":813,"close":840},"2023-11-03",{"symbol":5,"time":2461,"open":335,"high":818,"low":2413,"close":224},"2023-11-02",{"symbol":5,"time":2463,"open":51,"high":74,"low":45,"close":171},"2023-11-01",{"symbol":5,"time":2465,"open":132,"high":833,"low":27,"close":475},"2023-10-31",{"symbol":5,"time":2467,"open":67,"high":51,"low":537,"close":157},"2023-10-30",{"symbol":5,"time":2469,"open":355,"high":56,"low":69,"close":57},"2023-10-27",{"symbol":5,"time":2471,"open":118,"high":2269,"low":208,"close":76},"2023-10-26",{"symbol":5,"time":2473,"open":260,"high":356,"low":220,"close":221},"2023-10-25",{"symbol":5,"time":2475,"open":2476,"high":256,"low":122,"close":2422},"2023-10-24",17.3,{"symbol":5,"time":2478,"open":591,"high":256,"low":34,"close":236},"2023-10-23",{"symbol":5,"time":2480,"open":221,"high":642,"low":2413,"close":207},"2023-10-20",{"symbol":5,"time":2482,"open":252,"high":235,"low":236,"close":123},"2023-10-19",{"symbol":5,"time":2484,"open":765,"high":2485,"low":818,"close":278},"2023-10-18",19.73,{"symbol":5,"time":2487,"open":769,"high":2488,"low":2489,"close":2300},"2023-10-17",20.22,19.21,{"symbol":5,"time":2491,"open":2492,"high":288,"low":2493,"close":2312},"2023-10-16",19.2,19.13,{"symbol":5,"time":2495,"open":2496,"high":750,"low":2497,"close":764},"2023-10-13",19.27,18.78,{"symbol":5,"time":2499,"open":2500,"high":735,"low":2501,"close":2502},"2023-10-12",19.36,18.72,19.33,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":715,"close":2507},"2023-10-11",19.82,20.19,19.37,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2390,"close":744},"2023-10-10",19.35,19.98,{"symbol":5,"time":2513,"open":2400,"high":816,"low":862,"close":2497},"2023-10-09",{"symbol":5,"time":2515,"open":648,"high":2301,"low":256,"close":2516},"2023-10-06",18.92,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2456,"close":372},"2023-10-05",21.2,21.39,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2023-10-04",21.73,23.74,21.58,23.69,{"symbol":5,"time":2528,"open":2359,"high":2529,"low":2530,"close":790},"2023-10-03",23.42,21.56,{"symbol":5,"time":2532,"open":2323,"high":2533,"low":2534,"close":2535},"2023-10-02",24.87,23.37,23.66,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2023-09-29",23.45,24.5,23.39,24.28,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2023-09-28",23.02,23.24,22.23,23.08,{"symbol":5,"time":2549,"open":803,"high":2550,"low":2551,"close":2552},"2023-09-27",23.33,21.99,23.05,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2319,"close":2557},"2023-09-26",21.5,22.67,22.26,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":787},"2023-09-25",20.4,21.67,20.03,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":739,"close":2567},"2023-09-22",21.6,21.93,20.59,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2023-09-21",21.8,22.2,21.52,21.53,[2575,2581,2586,2591,2596,2601,2606,2611,2616,2621,2626,2631,2636,2641,2645,2650,2655,2660,2665,2670,2675,2678,2683,2687,2692,2697,2702,2707,2712,2717,2722,2727,2732,2737,2742,2747,2752,2757,2762,2767,2772,2777,2782,2787,2792,2797,2802,2807,2812,2817,2822,2827,2832,2837,2841,2846,2850,2855,2860,2864,2868,2873,2878,2883,2888,2893,2898,2903,2908,2913,2918,2923,2927,2932,2937,2941,2946,2951,2955,2960,2965,2970,2975,2980,2985,2990,2994,2999,3004,3009,3013,3017,3022,3027,3031,3036,3041,3046,3051,3056,3061,3066,3071,3076,3081,3086,3091,3095,3100,3105,3110,3115,3120,3125,3130,3135,3140,3145,3150,3155,3160,3165,3170,3175,3180,3185,3190,3195,3200,3205,3210,3215,3220,3225,3230,3235,3240,3245,3250,3255,3260,3265,3270,3275,3280,3285,3290,3295,3300,3305,3310,3314,3319,3324,3329,3334,3339,3344,3349,3353,3358,3362,3367,3372,3377,3382,3387,3392,3396,3399,3404,3409,3413,3417,3420,3424,3428,3433,3436,3441,3446,3451,3456,3460,3465,3470,3474,3478,3482,3487,3492,3497,3501,3506,3510,3515,3520,3525,3530,3535,3539,3544,3549,3554,3559,3564,3569,3574,3579,3583,3587,3592,3595,3600,3605,3610,3615,3619,3621,3625,3630,3635,3639,3644,3648,3653,3658,3663,3666,3671,3676,3681,3686,3689,3694,3699,3704,3708,3713,3717,3722,3726,3731,3736,3741,3746,3751,3756,3761,3765,3769,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3822,3827,3832,3837,3842,3846],{"symbol":2576,"time":26,"open":2577,"high":2578,"low":2579,"close":2580},"SPY",761.31,762,757.97,761.69,{"symbol":2576,"time":32,"open":2582,"high":2583,"low":2584,"close":2585},763.15,763.57,759.96,762.6,{"symbol":2576,"time":38,"open":2587,"high":2588,"low":2589,"close":2590},759.5,761.67,749.6,754.05,{"symbol":2576,"time":44,"open":2592,"high":2593,"low":2594,"close":2595},760.12,760.35,756.15,757.39,{"symbol":2576,"time":49,"open":2597,"high":2598,"low":2599,"close":2600},759,763.52,757.93,760.88,{"symbol":2576,"time":55,"open":2602,"high":2603,"low":2604,"close":2605},764.72,766.38,763.6,764.29,{"symbol":2576,"time":60,"open":2607,"high":2608,"low":2609,"close":2610},758.03,760.11,756.64,757.83,{"symbol":2576,"time":66,"open":2612,"high":2613,"low":2614,"close":2615},764.08,764.47,760.94,762.4,{"symbol":2576,"time":72,"open":2617,"high":2618,"low":2619,"close":2620},769.07,769.7,765.14,765.96,{"symbol":2576,"time":78,"open":2622,"high":2623,"low":2624,"close":2625},772.01,772.87,769,770.19,{"symbol":2576,"time":81,"open":2627,"high":2628,"low":2629,"close":2630},767.9,774.03,767.45,773.17,{"symbol":2576,"time":86,"open":2632,"high":2633,"low":2634,"close":2635},762.45,766.43,761.73,765.16,{"symbol":2576,"time":90,"open":2637,"high":2638,"low":2639,"close":2640},762.01,764.67,759.48,761.78,{"symbol":2576,"time":95,"open":2642,"high":2643,"low":2602,"close":2644},767.33,768,767.05,{"symbol":2576,"time":99,"open":2646,"high":2647,"low":2648,"close":2649},771.76,775.3,768.31,769.35,{"symbol":2576,"time":104,"open":2651,"high":2652,"low":2653,"close":2654},768.5,772.36,767.16,771.1,{"symbol":2576,"time":110,"open":2656,"high":2657,"low":2658,"close":2659},764.73,767.35,763.93,766.08,{"symbol":2576,"time":116,"open":2661,"high":2662,"low":2663,"close":2664},766.16,766.78,763.05,765.91,{"symbol":2576,"time":121,"open":2666,"high":2667,"low":2668,"close":2669},764.78,765.22,762.08,763.47,{"symbol":2576,"time":127,"open":2671,"high":2672,"low":2673,"close":2674},766.05,767.85,764.17,765.72,{"symbol":2576,"time":131,"open":2620,"high":2676,"low":2677,"close":2585},768.15,762.04,{"symbol":2576,"time":135,"open":2679,"high":2680,"low":2681,"close":2682},770.36,772.47,768.1,769.06,{"symbol":2576,"time":139,"open":2684,"high":2685,"low":2686,"close":2629},768.7,769.5,766.92,{"symbol":2576,"time":145,"open":2688,"high":2689,"low":2690,"close":2691},776.18,776.78,772.51,772.67,{"symbol":2576,"time":151,"open":2693,"high":2694,"low":2695,"close":2696},778.54,778.8,775.43,776.34,{"symbol":2576,"time":155,"open":2698,"high":2699,"low":2700,"close":2701},774.87,779.37,774.11,777.88,{"symbol":2576,"time":160,"open":2703,"high":2704,"low":2705,"close":2706},774.71,774.9,771.28,772.49,{"symbol":2576,"time":164,"open":2708,"high":2709,"low":2710,"close":2711},774.53,774.61,769.2,770.56,{"symbol":2576,"time":170,"open":2713,"high":2714,"low":2715,"close":2716},772.6,775.05,771.62,773.03,{"symbol":2576,"time":173,"open":2718,"high":2719,"low":2720,"close":2721},771.02,773.92,769.61,773.26,{"symbol":2576,"time":176,"open":2723,"high":2724,"low":2725,"close":2726},770.21,771.82,767.46,768.56,{"symbol":2576,"time":179,"open":2728,"high":2729,"low":2730,"close":2731},775.85,776.85,769.51,769.79,{"symbol":2576,"time":182,"open":2733,"high":2734,"low":2735,"close":2736},760.63,773.41,760.52,771.33,{"symbol":2576,"time":187,"open":2738,"high":2739,"low":2740,"close":2741},749.44,758.58,748.8,757.67,{"symbol":2576,"time":190,"open":2743,"high":2744,"low":2745,"close":2746},744.68,748.9,737.68,747.03,{"symbol":2576,"time":195,"open":2748,"high":2749,"low":2750,"close":2751},736.05,742.45,734.59,741.69,{"symbol":2576,"time":200,"open":2753,"high":2754,"low":2755,"close":2756},739.97,742.68,729.1,729.46,{"symbol":2576,"time":205,"open":2758,"high":2759,"low":2760,"close":2761},739.19,742.79,735.98,740.86,{"symbol":2576,"time":211,"open":2763,"high":2764,"low":2765,"close":2766},744.91,745.53,735.87,739.09,{"symbol":2576,"time":215,"open":2768,"high":2769,"low":2770,"close":2771},738.51,743.72,737.29,738.93,{"symbol":2576,"time":219,"open":2773,"high":2774,"low":2775,"close":2776},739.37,742.56,735.21,738.18,{"symbol":2576,"time":223,"open":2778,"high":2779,"low":2780,"close":2781},746.62,750.02,746.37,747.41,{"symbol":2576,"time":227,"open":2783,"high":2784,"low":2785,"close":2786},746.29,749.04,744.18,748.28,{"symbol":2576,"time":233,"open":2788,"high":2789,"low":2790,"close":2791},747.06,748.73,741.51,742.09,{"symbol":2576,"time":239,"open":2793,"high":2794,"low":2795,"close":2796},742.08,747.29,740.8,743.29,{"symbol":2576,"time":243,"open":2798,"high":2799,"low":2800,"close":2801},752.76,754.57,747.88,750.72,{"symbol":2576,"time":248,"open":2803,"high":2804,"low":2805,"close":2806},754.24,755.58,750.2,754.81,{"symbol":2576,"time":254,"open":2808,"high":2809,"low":2810,"close":2811},750.91,753.34,748.66,751.83,{"symbol":2576,"time":258,"open":2813,"high":2814,"low":2815,"close":2816},752.47,753.91,748,749.17,{"symbol":2576,"time":262,"open":2818,"high":2819,"low":2820,"close":2821},752.05,755.42,748.1,754.95,{"symbol":2576,"time":266,"open":2823,"high":2824,"low":2825,"close":2826},747.35,751.97,745.59,751.71,{"symbol":2576,"time":272,"open":2828,"high":2829,"low":2830,"close":2831},743.16,746.15,739.51,745.4,{"symbol":2576,"time":276,"open":2833,"high":2834,"low":2835,"close":2836},750.22,750.96,745.21,747.71,{"symbol":2576,"time":280,"open":2838,"high":2839,"low":2781,"close":2840},748.74,752.41,751.28,{"symbol":2576,"time":286,"open":2842,"high":2843,"low":2844,"close":2845},747.4,751.31,740.03,744.78,{"symbol":2576,"time":291,"open":2847,"high":2738,"low":2848,"close":2849},745,742.38,745.76,{"symbol":2576,"time":294,"open":2851,"high":2852,"low":2853,"close":2854},741.29,748.02,740.89,746.77,{"symbol":2576,"time":297,"open":2856,"high":2857,"low":2858,"close":2859},736.53,741.56,732.09,741,{"symbol":2576,"time":302,"open":2861,"high":2856,"low":2862,"close":2863},728.95,716.58,728.99,{"symbol":2576,"time":306,"open":2865,"high":2773,"low":2866,"close":2867},738.91,729.6,734.3,{"symbol":2576,"time":312,"open":2869,"high":2870,"low":2871,"close":2872},735.17,739.95,730.84,733.24,{"symbol":2576,"time":316,"open":2874,"high":2875,"low":2876,"close":2877},733.81,739.63,732.3,733.58,{"symbol":2576,"time":321,"open":2879,"high":2880,"low":2881,"close":2882},747.7,750.18,743.13,744.39,{"symbol":2576,"time":325,"open":2884,"high":2885,"low":2886,"close":2887},747.76,748.23,743.86,746.74,{"symbol":2576,"time":327,"open":2889,"high":2890,"low":2891,"close":2892},751.29,752.15,739.22,740.96,{"symbol":2576,"time":330,"open":2894,"high":2895,"low":2896,"close":2897},754.55,755.44,749.88,750.33,{"symbol":2576,"time":333,"open":2899,"high":2900,"low":2901,"close":2902},751.85,756.68,751.76,754.83,{"symbol":2576,"time":337,"open":2904,"high":2905,"low":2906,"close":2907},740.71,744.44,735.03,741.75,{"symbol":2576,"time":342,"open":2909,"high":2910,"low":2911,"close":2912},728.76,740,724.41,737.76,{"symbol":2576,"time":346,"open":2914,"high":2915,"low":2916,"close":2917},733.39,738.38,725.33,725.43,{"symbol":2576,"time":350,"open":2919,"high":2920,"low":2921,"close":2922},743.63,746.9,722.59,737.05,{"symbol":2576,"time":354,"open":2924,"high":2925,"low":2926,"close":2891},743.36,745.34,738.19,{"symbol":2576,"time":359,"open":2928,"high":2929,"low":2930,"close":2931},752.31,752.82,735.53,737.55,{"symbol":2576,"time":365,"open":2933,"high":2934,"low":2935,"close":2936},752.1,758.31,751.47,757.09,{"symbol":2576,"time":369,"open":2938,"high":2939,"low":2940,"close":2803},758.15,758.8,753.57,{"symbol":2576,"time":374,"open":2942,"high":2943,"low":2944,"close":2945},757.03,760.4,756.75,759.57,{"symbol":2576,"time":379,"open":2947,"high":2948,"low":2949,"close":2950},755.36,760.28,754.69,758.54,{"symbol":2576,"time":382,"open":2952,"high":2953,"low":2949,"close":2954},755.9,758.08,756.48,{"symbol":2576,"time":385,"open":2956,"high":2957,"low":2958,"close":2959},750.25,755.15,749.23,754.6,{"symbol":2576,"time":391,"open":2961,"high":2962,"low":2963,"close":2964},750.88,751.38,748.22,750.46,{"symbol":2576,"time":395,"open":2966,"high":2967,"low":2968,"close":2969},750.01,752.13,748.37,750.59,{"symbol":2576,"time":399,"open":2971,"high":2972,"low":2973,"close":2974},746.24,748.94,744.48,745.64,{"symbol":2576,"time":404,"open":2976,"high":2977,"low":2978,"close":2979},738.64,744.87,737.03,742.72,{"symbol":2576,"time":410,"open":2981,"high":2982,"low":2983,"close":2984},735.71,741.87,733.89,741.25,{"symbol":2576,"time":416,"open":2986,"high":2987,"low":2988,"close":2989},734.78,737.65,731.53,733.73,{"symbol":2576,"time":422,"open":2991,"high":2992,"low":2914,"close":2993},739.83,741.42,738.65,{"symbol":2576,"time":428,"open":2995,"high":2996,"low":2997,"close":2998},741.79,743.46,737.96,739.17,{"symbol":2576,"time":432,"open":3000,"high":3001,"low":3002,"close":3003},743.65,749.53,743.56,748.17,{"symbol":2576,"time":436,"open":3005,"high":3006,"low":3007,"close":3008},738.47,743.91,735.47,742.31,{"symbol":2576,"time":442,"open":3010,"high":3011,"low":3012,"close":2776},736.89,738.84,731.83,{"symbol":2576,"time":448,"open":3014,"high":3015,"low":3014,"close":3016},736.45,740.79,739.3,{"symbol":2576,"time":452,"open":3018,"high":3019,"low":3020,"close":3021},734.93,738.08,734.57,737.62,{"symbol":2576,"time":455,"open":3023,"high":3024,"low":3025,"close":3026},735.05,736.13,729.75,731.58,{"symbol":2576,"time":459,"open":3028,"high":2750,"low":3029,"close":3030},728.16,727.82,733.83,{"symbol":2576,"time":463,"open":3032,"high":3033,"low":3034,"close":3035},721.77,725.04,721.49,723.77,{"symbol":2576,"time":467,"open":3037,"high":3038,"low":3039,"close":3040},720.07,722.12,714.99,718.01,{"symbol":2576,"time":471,"open":3042,"high":3043,"low":3044,"close":3045},721.25,724.87,720.47,720.65,{"symbol":2576,"time":474,"open":3047,"high":3048,"low":3049,"close":3050},714.63,719.79,710.45,718.66,{"symbol":2576,"time":478,"open":3052,"high":3053,"low":3054,"close":3055},711,712.2,708.37,711.58,{"symbol":2576,"time":480,"open":3057,"high":3058,"low":3059,"close":3060},711.82,712.88,709.25,711.69,{"symbol":2576,"time":483,"open":3062,"high":3063,"low":3064,"close":3065},713.17,715.63,712.3,715.17,{"symbol":2576,"time":487,"open":3067,"high":3068,"low":3069,"close":3070},710.75,714.47,709.01,713.94,{"symbol":2576,"time":489,"open":3072,"high":3073,"low":3074,"close":3075},709.5,712.36,702.28,708.45,{"symbol":2576,"time":492,"open":3077,"high":3078,"low":3079,"close":3080},709.15,711.45,708.22,711.21,{"symbol":2576,"time":498,"open":3082,"high":3083,"low":3084,"close":3085},710.28,711.28,702.64,704.08,{"symbol":2576,"time":502,"open":3087,"high":3088,"low":3089,"close":3090},708.78,709.91,706.14,708.72,{"symbol":2576,"time":504,"open":3089,"high":3092,"low":3093,"close":3094},712.39,705.76,710.14,{"symbol":2576,"time":508,"open":3096,"high":3097,"low":3098,"close":3099},701.06,702.78,698.53,701.66,{"symbol":2576,"time":512,"open":3101,"high":3102,"low":3103,"close":3104},695.26,700.28,694.2,699.94,{"symbol":2576,"time":514,"open":3106,"high":3107,"low":3108,"close":3109},687.69,694.58,687.66,694.46,{"symbol":2576,"time":518,"open":3111,"high":3112,"low":3113,"close":3114},677.41,686.3,676.58,686.1,{"symbol":2576,"time":521,"open":3116,"high":3117,"low":3118,"close":3119},681.32,682.03,678.45,679.46,{"symbol":2576,"time":523,"open":3121,"high":3122,"low":3123,"close":3124},674.84,681.16,673.77,679.91,{"symbol":2576,"time":526,"open":3126,"high":3127,"low":3128,"close":3129},676.39,677.08,671.46,676.01,{"symbol":2576,"time":531,"open":3131,"high":3132,"low":3133,"close":3134},656.65,659.61,651.06,659.22,{"symbol":2576,"time":535,"open":3136,"high":3137,"low":3138,"close":3139},655.86,659.72,655.52,658.93,{"symbol":2576,"time":539,"open":3141,"high":3142,"low":3143,"close":3144},646.42,658.2,645.11,655.83,{"symbol":2576,"time":544,"open":3146,"high":3147,"low":3148,"close":3149},653.9,658.52,653,655.24,{"symbol":2576,"time":546,"open":3151,"high":3152,"low":3153,"close":3154},638.94,651.54,637.98,650.34,{"symbol":2576,"time":550,"open":3156,"high":3157,"low":3158,"close":3159},640.11,640.37,629.28,631.97,{"symbol":2576,"time":553,"open":3161,"high":3162,"low":3163,"close":3164},642.5,642.66,633.11,634.09,{"symbol":2576,"time":557,"open":3166,"high":3167,"low":3168,"close":3169},652.06,654.85,644.82,645.09,{"symbol":2576,"time":563,"open":3171,"high":3172,"low":3173,"close":3174},658.67,660.89,654.24,656.82,{"symbol":2576,"time":565,"open":3176,"high":3177,"low":3178,"close":3179},651.32,657.03,649.88,653.18,{"symbol":2576,"time":568,"open":3181,"high":3182,"low":3183,"close":3184},658.07,662.62,653.94,655.38,{"symbol":2576,"time":572,"open":3186,"high":3187,"low":3188,"close":3189},656.51,656.69,644.72,648.57,{"symbol":2576,"time":574,"open":3191,"high":3192,"low":3193,"close":3194},656.97,662.98,655.17,659.8,{"symbol":2576,"time":576,"open":3196,"high":3197,"low":3198,"close":3199},668.36,669.72,661.19,661.43,{"symbol":2576,"time":581,"open":3201,"high":3202,"low":3203,"close":3204},672.39,674.44,669.7,670.79,{"symbol":2576,"time":583,"open":3206,"high":3207,"low":3208,"close":3209},668.38,672.07,667.12,669.03,{"symbol":2576,"time":586,"open":3211,"high":3212,"low":3213,"close":3214},669.27,672.34,661.36,662.29,{"symbol":2576,"time":588,"open":3216,"high":3217,"low":3218,"close":3219},671.16,671.65,665.87,666.06,{"symbol":2576,"time":590,"open":3221,"high":3222,"low":3223,"close":3224},677.58,680.08,673.34,676.33,{"symbol":2576,"time":595,"open":3226,"high":3227,"low":3228,"close":3229},677.72,683.36,674.76,677.18,{"symbol":2576,"time":598,"open":3231,"high":3232,"low":3233,"close":3234},666.39,679.92,662.39,678.27,{"symbol":2576,"time":601,"open":3236,"high":3237,"low":3238,"close":3239},673.41,676.11,669.76,672.38,{"symbol":2576,"time":605,"open":3241,"high":3242,"low":3243,"close":3244},682.08,685.53,675.61,681.31,{"symbol":2576,"time":610,"open":3246,"high":3247,"low":3248,"close":3249},681.63,687.09,679.62,685.13,{"symbol":2576,"time":615,"open":3251,"high":3252,"low":3253,"close":3254},675.06,682.61,669.66,680.33,{"symbol":2576,"time":617,"open":3256,"high":3257,"low":3258,"close":3259},678.7,688.62,678.02,686.38,{"symbol":2576,"time":620,"open":3261,"high":3262,"low":3263,"close":3264},683.09,686.86,681.64,685.99,{"symbol":2576,"time":622,"open":3266,"high":3267,"low":3268,"close":3269},693.28,693.3,684.35,689.3,{"symbol":2576,"time":624,"open":3271,"high":3272,"low":3273,"close":3274},690.18,693.68,690.1,693.15,{"symbol":2576,"time":626,"open":3276,"high":3277,"low":3278,"close":3279},681.9,688.35,680,687.35,{"symbol":2576,"time":629,"open":3281,"high":3282,"low":3283,"close":3284},687.83,690,680.37,682.39,{"symbol":2576,"time":633,"open":3286,"high":3287,"low":3288,"close":3289},682.32,690.06,681.73,689.43,{"symbol":2576,"time":635,"open":3291,"high":3292,"low":3293,"close":3294},683.84,686.18,681.55,684.48,{"symbol":2576,"time":638,"open":3296,"high":3297,"low":3298,"close":3299},684.02,689.15,682.83,686.29,{"symbol":2576,"time":641,"open":3301,"high":3302,"low":3303,"close":3304},680.14,684.94,675.78,682.85,{"symbol":2576,"time":646,"open":3306,"high":3307,"low":3308,"close":3309},681.69,686.28,677.52,681.75,{"symbol":2576,"time":650,"open":3311,"high":3312,"low":3283,"close":3313},694.24,695.35,681.27,{"symbol":2576,"time":653,"open":3315,"high":3316,"low":3317,"close":3318},696.39,697.14,689.18,691.96,{"symbol":2576,"time":656,"open":3320,"high":3321,"low":3322,"close":3323},694.95,696.54,691.66,692.12,{"symbol":2576,"time":659,"open":3325,"high":3326,"low":3327,"close":3328},689.42,695.87,688.34,693.95,{"symbol":2576,"time":662,"open":3330,"high":3331,"low":3332,"close":3333},681.46,692.31,680.85,690.62,{"symbol":2576,"time":665,"open":3335,"high":3336,"low":3337,"close":3338},680.94,683.69,675.79,677.62,{"symbol":2576,"time":670,"open":3340,"high":3341,"low":3342,"close":3343},690.35,691.45,681.76,686.19,{"symbol":2576,"time":675,"open":3345,"high":3346,"low":3347,"close":3348},696.21,696.96,684.03,689.53,{"symbol":2576,"time":679,"open":3350,"high":3351,"low":3325,"close":3352},689.58,696.93,695.41,{"symbol":2576,"time":683,"open":3354,"high":3355,"low":3356,"close":3357},691.79,694.21,687.12,691.97,{"symbol":2576,"time":686,"open":3315,"high":3359,"low":3360,"close":3361},697.06,684.83,694.04,{"symbol":2576,"time":689,"open":3363,"high":3364,"low":3365,"close":3366},697.05,697.84,693.94,695.42,{"symbol":2576,"time":691,"open":3368,"high":3369,"low":3370,"close":3371},694.18,696.53,693.57,695.49,{"symbol":2576,"time":693,"open":3373,"high":3374,"low":3375,"close":3376},690.49,694.13,689.92,692.73,{"symbol":2576,"time":695,"open":3378,"high":3379,"low":3380,"close":3381},688.15,690.96,687.16,689.23,{"symbol":2576,"time":697,"open":3383,"high":3384,"low":3385,"close":3386},689.85,691.13,686.92,688.98,{"symbol":2576,"time":700,"open":3388,"high":3389,"low":3390,"close":3391},679.65,688.74,678.13,685.4,{"symbol":2576,"time":702,"open":3393,"high":3394,"low":3395,"close":3221},681.49,684.77,676.57,{"symbol":2576,"time":705,"open":3397,"high":3398,"low":3273,"close":3322},693.66,694.25,{"symbol":2576,"time":708,"open":3400,"high":3401,"low":3402,"close":3403},694.57,695.45,691.25,692.24,{"symbol":2576,"time":711,"open":3405,"high":3406,"low":3407,"close":3408},691,691.72,686.04,690.36,{"symbol":2576,"time":714,"open":3371,"high":3410,"low":3411,"close":3412},696.09,691.35,693.77,{"symbol":2576,"time":720,"open":3414,"high":3410,"low":3415,"close":3416},690.68,690.63,695.16,{"symbol":2576,"time":725,"open":3415,"high":3418,"low":3317,"close":3419},695.31,694.07,{"symbol":2576,"time":731,"open":3421,"high":3333,"low":3422,"close":3423},688.82,687.49,689.51,{"symbol":2576,"time":737,"open":3425,"high":3426,"low":3427,"close":3350},692.19,693.96,689.32,{"symbol":2576,"time":743,"open":3429,"high":3430,"low":3431,"close":3432},687.93,692.32,687.78,691.81,{"symbol":2576,"time":749,"open":3434,"high":3289,"low":3259,"close":3435},686.54,687.72,{"symbol":2576,"time":755,"open":3437,"high":3438,"low":3439,"close":3440},685.71,686.87,679.82,683.17,{"symbol":2576,"time":761,"open":3442,"high":3443,"low":3444,"close":3445},687.14,687.36,681.71,681.92,{"symbol":2576,"time":767,"open":3447,"high":3448,"low":3449,"close":3450},687.45,688.56,686.58,687.01,{"symbol":2576,"time":771,"open":3452,"high":3453,"low":3454,"close":3455},687.54,689.2,686.07,687.85,{"symbol":2576,"time":777,"open":3457,"high":3322,"low":3458,"close":3459},690.64,689.27,690.31,{"symbol":2576,"time":783,"open":3461,"high":3462,"low":3463,"close":3464},687.95,690.83,687.8,690.38,{"symbol":2576,"time":789,"open":3466,"high":3467,"low":3468,"close":3469},683.92,688.2,683.87,687.96,{"symbol":2576,"time":795,"open":3471,"high":3472,"low":3473,"close":3360},683.94,685.36,680.59,{"symbol":2576,"time":801,"open":3475,"high":3476,"low":3477,"close":3473},676.59,681.09,676.47,{"symbol":2576,"time":806,"open":3479,"high":3480,"low":3481,"close":3477},677.6,680.74,674.9,{"symbol":2576,"time":810,"open":3483,"high":3484,"low":3485,"close":3486},679.89,680.44,671.2,671.4,{"symbol":2576,"time":815,"open":3488,"high":3489,"low":3490,"close":3491},679.23,681.08,674.98,678.87,{"symbol":2576,"time":820,"open":3493,"high":3494,"low":3495,"close":3496},685.74,685.76,679.25,680.73,{"symbol":2576,"time":826,"open":3498,"high":3499,"low":3500,"close":3342},688.17,688.88,679.17,{"symbol":2576,"time":831,"open":3502,"high":3503,"low":3504,"close":3505},685.14,689.25,682.17,689.17,{"symbol":2576,"time":835,"open":3507,"high":3508,"low":3244,"close":3509},682.56,688.97,687.57,{"symbol":2576,"time":837,"open":3511,"high":3512,"low":3513,"close":3514},683.15,685.39,682.59,683.04,{"symbol":2576,"time":842,"open":3516,"high":3517,"low":3518,"close":3519},686.59,686.64,681.57,683.63,{"symbol":2576,"time":845,"open":3521,"high":3522,"low":3523,"close":3524},685.47,688.39,684.58,685.69,{"symbol":2576,"time":851,"open":3526,"high":3527,"low":3528,"close":3529},685.3,685.37,681.34,684.39,{"symbol":2576,"time":855,"open":3531,"high":3532,"low":3533,"close":3534},680.57,684.91,679.69,683.89,{"symbol":2576,"time":859,"open":3445,"high":3536,"low":3537,"close":3538},683.82,679.33,681.53,{"symbol":2576,"time":861,"open":3540,"high":3541,"low":3542,"close":3543},678.81,682.99,678.74,680.27,{"symbol":2576,"time":864,"open":3545,"high":3546,"low":3547,"close":3548},680.86,683.67,680.5,683.39,{"symbol":2576,"time":866,"open":3550,"high":3551,"low":3552,"close":3553},677.63,681.7,676.72,679.68,{"symbol":2576,"time":869,"open":3555,"high":3556,"low":3557,"close":3558},668.63,676.21,664.48,675.02,{"symbol":2576,"time":871,"open":3560,"high":3561,"low":3562,"close":3563},662.69,670.06,661.59,668.73,{"symbol":2576,"time":874,"open":3565,"high":3566,"low":3567,"close":3568},655.05,664.55,650.85,659.03,{"symbol":2576,"time":876,"open":3570,"high":3571,"low":3572,"close":3573},672.91,675.56,651.89,652.53,{"symbol":2576,"time":879,"open":3575,"high":3576,"low":3577,"close":3578},660.78,667.34,658.75,662.63,{"symbol":2576,"time":881,"open":3580,"high":3581,"low":3136,"close":3582},662.1,665.12,660.08,{"symbol":2576,"time":883,"open":3203,"high":3584,"low":3585,"close":3586},673.71,662.17,665.67,{"symbol":2576,"time":886,"open":3588,"high":3589,"low":3590,"close":3591},665.38,675.66,663.27,671.93,{"symbol":2576,"time":888,"open":3547,"high":3545,"low":3593,"close":3594},670.52,672.04,{"symbol":2576,"time":891,"open":3596,"high":3597,"low":3598,"close":3599},684.79,684.96,680.95,683.38,{"symbol":2576,"time":893,"open":3601,"high":3602,"low":3603,"close":3604},679.95,683.57,678.73,683,{"symbol":2576,"time":898,"open":3606,"high":3607,"low":3608,"close":3609},677.24,682.18,675.03,681.44,{"symbol":2576,"time":900,"open":3611,"high":3612,"low":3613,"close":3614},667.91,671.08,661.21,670.97,{"symbol":2576,"time":903,"open":3477,"high":3616,"low":3617,"close":3618},677.38,668.72,670.31,{"symbol":2576,"time":905,"open":3490,"high":3545,"low":3620,"close":3221},674.17,{"symbol":2576,"time":908,"open":3237,"high":3622,"low":3623,"close":3624},679.96,674.58,675.24,{"symbol":2576,"time":914,"open":3626,"high":3627,"low":3628,"close":3629},685.67,685.8,679.94,683.34,{"symbol":2576,"time":920,"open":3631,"high":3632,"low":3633,"close":3634},685.04,685.08,679.24,682.06,{"symbol":2576,"time":924,"open":3636,"high":3637,"low":3638,"close":3638},683.9,685.94,679.83,{"symbol":2576,"time":927,"open":3640,"high":3641,"low":3642,"close":3643},688.72,689.7,682.87,687.39,{"symbol":2576,"time":933,"open":3645,"high":3646,"low":3360,"close":3647},687.05,688.91,687.06,{"symbol":2576,"time":937,"open":3649,"high":3650,"low":3651,"close":3652},682.73,685.54,682.12,685.24,{"symbol":2576,"time":942,"open":3654,"high":3655,"low":3656,"close":3657},676.46,678.47,675.65,677.25,{"symbol":2576,"time":947,"open":3659,"high":3660,"low":3661,"close":3662},668.12,672.71,667.8,671.76,{"symbol":2576,"time":951,"open":3664,"high":3664,"low":3665,"close":3661},672,663.3,{"symbol":2576,"time":956,"open":3667,"high":3668,"low":3669,"close":3670},671.44,672.99,669.98,671.29,{"symbol":2576,"time":959,"open":3672,"high":3673,"low":3674,"close":3675},667.32,672.21,667.27,671.3,{"symbol":2576,"time":964,"open":3677,"high":3678,"low":3679,"close":3680},659.5,665.76,658.14,664.39,{"symbol":2576,"time":968,"open":3682,"high":3683,"low":3684,"close":3685},666.82,668.71,657.11,660.64,{"symbol":2576,"time":973,"open":3682,"high":3687,"low":3139,"close":3688},670.23,665.17,{"symbol":2576,"time":975,"open":3690,"high":3691,"low":3692,"close":3693},657.17,665.83,653.17,662.23,{"symbol":2576,"time":980,"open":3695,"high":3696,"low":3697,"close":3698},660.65,665.13,659.77,663.04,{"symbol":2576,"time":983,"open":3700,"high":3701,"low":3702,"close":3703},672.13,673.95,652.84,653.02,{"symbol":2576,"time":986,"open":3705,"high":3706,"low":3707,"close":3216},673.53,673.94,669.21,{"symbol":2576,"time":988,"open":3709,"high":3710,"low":3711,"close":3712},670.25,673.21,669.42,673.11,{"symbol":2576,"time":994,"open":3714,"high":3668,"low":3715,"close":3716},672.54,667.67,669.12,{"symbol":2576,"time":998,"open":3718,"high":3719,"low":3720,"close":3721},671.62,672.51,669.46,671.61,{"symbol":2576,"time":1002,"open":3723,"high":3724,"low":3725,"close":3707},669.99,672.68,668.16,{"symbol":2576,"time":1005,"open":3727,"high":3728,"low":3729,"close":3730},670.45,670.57,666.78,669.22,{"symbol":2576,"time":1008,"open":3732,"high":3733,"low":3734,"close":3735},663.17,669.37,663.06,668.45,{"symbol":2576,"time":1010,"open":3737,"high":3738,"low":3739,"close":3740},662.93,666.65,661.61,666.18,{"symbol":2576,"time":1012,"open":3742,"high":3743,"low":3744,"close":3745},664.36,665.28,661.86,663.68,{"symbol":2576,"time":1014,"open":3747,"high":3748,"low":3749,"close":3750},659.51,662.37,657.88,661.82,{"symbol":2576,"time":1016,"open":3752,"high":3753,"low":3754,"close":3755},657.94,659.41,654.41,658.05,{"symbol":2576,"time":1018,"open":3757,"high":3758,"low":3759,"close":3760},664.51,664.61,659.67,661.1,{"symbol":2576,"time":1020,"open":3762,"high":3576,"low":3763,"close":3764},666.72,661.98,663.21,{"symbol":2576,"time":1022,"open":3766,"high":3767,"low":3585,"close":3768},662.2,667.29,666.84,{"symbol":2576,"time":1025,"open":3770,"high":3566,"low":3771,"close":3772},662.33,660.37,663.7,{"symbol":2576,"time":1029,"open":3774,"high":3775,"low":3776,"close":3777},661.89,664.89,660.27,662.26,{"symbol":2576,"time":1033,"open":3779,"high":3780,"low":3781,"close":3782},660.01,661.72,654.3,659.18,{"symbol":2576,"time":1036,"open":3784,"high":3785,"low":3786,"close":3787},661.47,661.78,659.21,660,{"symbol":2576,"time":1038,"open":3789,"high":3790,"low":3791,"close":3792},659.64,661.04,659.34,660.91,{"symbol":2576,"time":1042,"open":3794,"high":3795,"low":3796,"close":3797},657.6,659.11,656.9,657.41,{"symbol":2576,"time":1046,"open":3799,"high":3800,"low":3801,"close":3802},654.18,658.33,653.59,657.63,{"symbol":2576,"time":1049,"open":3804,"high":3805,"low":3806,"close":3807},653.62,654.55,650.63,652.21,{"symbol":2576,"time":1051,"open":3809,"high":3810,"low":3811,"close":3812},648.97,650.86,647.22,650.33,{"symbol":2576,"time":1054,"open":3814,"high":3815,"low":3816,"close":3817},648.62,649.84,647.23,648.83,{"symbol":2576,"time":1057,"open":3819,"high":3807,"low":3820,"close":3821},651.48,643.33,647.24,{"symbol":2576,"time":1061,"open":3823,"high":3824,"low":3825,"close":3826},644.42,649.15,643.51,649.12,{"symbol":2576,"time":1064,"open":3828,"high":3829,"low":3830,"close":3831},642.67,644.21,640.46,643.74,{"symbol":2576,"time":1067,"open":3833,"high":3834,"low":3835,"close":3836},637.5,640.49,634.92,640.27,{"symbol":2576,"time":1070,"open":3838,"high":3839,"low":3840,"close":3841},647.47,647.84,643.14,645.05,{"symbol":2576,"time":1074,"open":3821,"high":3843,"low":3844,"close":3845},649.48,645.34,648.92,{"symbol":2576,"time":1076,"open":3847,"high":3848,"low":3823,"close":3849},644.57,647.37,646.63,[3851,3856,3859,3862,3864,3866,3867,3870,3872,3875,3878,3880,3882,3884,3886,3888,3890,3892,3894,3896,3898,3900,3902,3904,3906,3908,3910,3912,3914,3915,3917,3919,3921,3923,3925,3927,3929,3931,3933,3934,3936,3938,3940,3942,3944,3946,3948,3950,3952,3954,3956,3958,3960,3962,3963,3965,3966,3967,3968,3970,3971,3972,3973,3975,3977,3979,3980,3982,3984,3986,3988,3990],{"time":38,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3855},"False","BEARISH","CCI","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3858},"MACD","2026-09-15 00:00:00",{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3861},"BULLISH","2026-09-08 00:00:00",{"time":86,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3863},"2026-09-02 00:00:00",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3865},"2026-08-21 00:00:00",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3865},{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3869},"ADX","2026-08-20 00:00:00",{"time":170,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3871},"2026-08-10 00:00:00",{"time":173,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3873,"datetime":3874},"MA","2026-08-07 00:00:00",{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3876,"datetime":3877},"RSI","2026-07-27 00:00:00",{"time":215,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3879},"2026-07-24 00:00:00",{"time":243,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3881},"2026-07-16 00:00:00",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3883},"2026-07-06 00:00:00",{"time":286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3885},"2026-07-02 00:00:00",{"time":294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3887},"2026-06-30 00:00:00",{"time":312,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3889},"2026-06-24 00:00:00",{"time":325,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3891},"2026-06-18 00:00:00",{"time":330,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3893},"2026-06-16 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3873,"datetime":3895},"2026-06-15 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3897},"2026-06-12 00:00:00",{"time":342,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3899},"2026-06-11 00:00:00",{"time":359,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3876,"datetime":3901},"2026-06-05 00:00:00",{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3903},"2026-05-29 00:00:00",{"time":385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3905},"2026-05-28 00:00:00",{"time":395,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3907},"2026-05-26 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3876,"datetime":3909},"2026-05-21 00:00:00",{"time":428,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3873,"datetime":3911},"2026-05-15 00:00:00",{"time":467,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3913},"2026-05-04 00:00:00",{"time":467,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3913},{"time":478,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3916},"2026-04-29 00:00:00",{"time":489,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3876,"datetime":3918},"2026-04-23 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3920},"2026-04-14 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3922},"2026-04-10 00:00:00",{"time":550,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3924},"2026-03-30 00:00:00",{"time":553,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3926},"2026-03-27 00:00:00",{"time":557,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3873,"datetime":3928},"2026-03-26 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3930},"2026-02-13 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3932,"datetime":3930},"BollingerBands",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3930},{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3935},"2026-02-11 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3876,"datetime":3937},"2026-02-09 00:00:00",{"time":686,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3873,"datetime":3939},"2026-01-29 00:00:00",{"time":705,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3932,"datetime":3941},"2026-01-16 00:00:00",{"time":711,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3943},"2026-01-14 00:00:00",{"time":720,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3945},"2026-01-12 00:00:00",{"time":761,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3947},"2025-12-31 00:00:00",{"time":806,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3949},"2025-12-18 00:00:00",{"time":810,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3951},"2025-12-17 00:00:00",{"time":826,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3953},"2025-12-12 00:00:00",{"time":831,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3955},"2025-12-11 00:00:00",{"time":864,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3957},"2025-11-28 00:00:00",{"time":879,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3959},"2025-11-19 00:00:00",{"time":888,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3876,"datetime":3961},"2025-11-13 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3873,"datetime":3961},{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3964},"2025-11-05 00:00:00",{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3932,"datetime":3964},{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3964},{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3964},{"time":908,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3969},"2025-11-04 00:00:00",{"time":908,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3932,"datetime":3969},{"time":908,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3969},{"time":908,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3969},{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3974},"2025-11-03 00:00:00",{"time":920,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3976},"2025-10-31 00:00:00",{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3868,"datetime":3978},"2025-10-29 00:00:00",{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3854,"datetime":3978},{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3857,"datetime":3981},"2025-10-28 00:00:00",{"time":947,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3873,"datetime":3983},"2025-10-23 00:00:00",{"time":951,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3860,"trading_system":3876,"datetime":3985},"2025-10-22 00:00:00",{"time":975,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3868,"datetime":3987},"2025-10-14 00:00:00",{"time":1002,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3854,"datetime":3989},"2025-10-03 00:00:00",{"time":1008,"symbol":5,"current_signal":3852,"signal_change":23,"signal_type":3853,"trading_system":3857,"datetime":3991},"2025-10-01 00:00:00",[3993,3999,4004,4009,4015,4020,4025,4030,4036,4041,4046,4051,4056,4061,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4226,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4281,4287,4293,4298,4304,4310,4316,4322,4327,4333,4339,4345,4351,4357,4362,4368,4374,4380,4385,4391,4397,4402,4407,4413,4419,4424,4430,4435,4441,4447,4453,4459,4465,4471,4477],{"symbol":5,"form":3994,"filingdate":539,"primarydocument":3995,"accessionnumber":3996,"filing_url":3997,"sec_url":3998},"8-K","rivn-20260402.htm","0001874178-26-000012","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000012/rivn-20260402.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000012/0001874178-26-000012-index.htm",{"symbol":5,"form":3994,"filingdate":574,"primarydocument":4000,"accessionnumber":4001,"filing_url":4002,"sec_url":4003},"tm269292d1_8k.htm","0001104659-26-031794","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/tm269292d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/0001104659-26-031794-index.htm",{"symbol":5,"form":3994,"filingdate":650,"primarydocument":4005,"accessionnumber":4006,"filing_url":4007,"sec_url":4008},"rivn-20260212.htm","0001874178-26-000007","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000007/rivn-20260212.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000007/0001874178-26-000007-index.htm",{"symbol":5,"form":4010,"filingdate":650,"primarydocument":4011,"accessionnumber":4012,"filing_url":4013,"sec_url":4014},"10-K","rivn-20251231.htm","0001874178-26-000008","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000008/rivn-20251231.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000008/0001874178-26-000008-index.htm",{"symbol":5,"form":3994,"filingdate":755,"primarydocument":4016,"accessionnumber":4017,"filing_url":4018,"sec_url":4019},"rivn-20260102.htm","0001874178-26-000002","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000002/rivn-20260102.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000002/0001874178-26-000002-index.htm",{"symbol":5,"form":3994,"filingdate":801,"primarydocument":4021,"accessionnumber":4022,"filing_url":4023,"sec_url":4024},"rivn-20251217.htm","0001874178-25-000060","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000060/rivn-20251217.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000060/0001874178-25-000060-index.htm",{"symbol":5,"form":3994,"filingdate":900,"primarydocument":4026,"accessionnumber":4027,"filing_url":4028,"sec_url":4029},"rivn-20251106.htm","0001874178-25-000056","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000056/rivn-20251106.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000056/0001874178-25-000056-index.htm",{"symbol":5,"form":4031,"filingdate":908,"primarydocument":4032,"accessionnumber":4033,"filing_url":4034,"sec_url":4035},"10-Q","rivn-20250930.htm","0001874178-25-000052","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000052/rivn-20250930.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000052/0001874178-25-000052-index.htm",{"symbol":5,"form":3994,"filingdate":908,"primarydocument":4037,"accessionnumber":4038,"filing_url":4039,"sec_url":4040},"rivn-20251104.htm","0001874178-25-000051","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000051/rivn-20251104.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000051/0001874178-25-000051-index.htm",{"symbol":5,"form":3994,"filingdate":942,"primarydocument":4042,"accessionnumber":4043,"filing_url":4044,"sec_url":4045},"rivn-20251023.htm","0001874178-25-000048","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000048/rivn-20251023.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000048/0001874178-25-000048-index.htm",{"symbol":5,"form":3994,"filingdate":1005,"primarydocument":4047,"accessionnumber":4048,"filing_url":4049,"sec_url":4050},"rivn-20251002.htm","0001874178-25-000041","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000041/rivn-20251002.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000041/0001874178-25-000041-index.htm",{"symbol":5,"form":4031,"filingdate":1150,"primarydocument":4052,"accessionnumber":4053,"filing_url":4054,"sec_url":4055},"rivn-20250630.htm","0001874178-25-000036","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000036/rivn-20250630.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000036/0001874178-25-000036-index.htm",{"symbol":5,"form":3994,"filingdate":1150,"primarydocument":4057,"accessionnumber":4058,"filing_url":4059,"sec_url":4060},"rivn-20250805.htm","0001874178-25-000035","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000035/rivn-20250805.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000035/0001874178-25-000035-index.htm",{"symbol":5,"form":3994,"filingdate":1224,"primarydocument":4052,"accessionnumber":4062,"filing_url":4063,"sec_url":4064},"0001874178-25-000030","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000030/rivn-20250630.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000030/0001874178-25-000030-index.htm",{"symbol":5,"form":3994,"filingdate":1249,"primarydocument":4066,"accessionnumber":4067,"filing_url":4068,"sec_url":4069},"d79590d8k.htm","0001193125-25-143743","https://www.sec.gov/Archives/edgar/data/1874178/000119312525143743/d79590d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525143743/0001193125-25-143743-index.htm",{"symbol":5,"form":3994,"filingdate":1263,"primarydocument":4071,"accessionnumber":4072,"filing_url":4073,"sec_url":4074},"d74520d8k.htm","0001193125-25-140012","https://www.sec.gov/Archives/edgar/data/1874178/000119312525140012/d74520d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525140012/0001193125-25-140012-index.htm",{"symbol":5,"form":3994,"filingdate":1280,"primarydocument":4076,"accessionnumber":4077,"filing_url":4078,"sec_url":4079},"d943573d8k.htm","0001193125-25-132778","https://www.sec.gov/Archives/edgar/data/1874178/000119312525132778/d943573d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525132778/0001193125-25-132778-index.htm",{"symbol":5,"form":4031,"filingdate":1324,"primarydocument":4081,"accessionnumber":4082,"filing_url":4083,"sec_url":4084},"rivn-20250331.htm","0001874178-25-000026","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000026/rivn-20250331.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000026/0001874178-25-000026-index.htm",{"symbol":5,"form":3994,"filingdate":1324,"primarydocument":4086,"accessionnumber":4087,"filing_url":4088,"sec_url":4089},"rivn-20250506.htm","0001874178-25-000025","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000025/rivn-20250506.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000025/0001874178-25-000025-index.htm",{"symbol":5,"form":3994,"filingdate":1360,"primarydocument":4091,"accessionnumber":4092,"filing_url":4093,"sec_url":4094},"rivn-20250421.htm","0001874178-25-000018","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000018/rivn-20250421.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000018/0001874178-25-000018-index.htm",{"symbol":5,"form":3994,"filingdate":1393,"primarydocument":4096,"accessionnumber":4097,"filing_url":4098,"sec_url":4099},"d901788d8k.htm","0001193125-25-076290","https://www.sec.gov/Archives/edgar/data/1874178/000119312525076290/d901788d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525076290/0001193125-25-076290-index.htm",{"symbol":5,"form":3994,"filingdate":1416,"primarydocument":4101,"accessionnumber":4102,"filing_url":4103,"sec_url":4104},"rivn-20250402.htm","0001874178-25-000011","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000011/rivn-20250402.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000011/0001874178-25-000011-index.htm",{"symbol":5,"form":3994,"filingdate":1489,"primarydocument":4106,"accessionnumber":4107,"filing_url":4108,"sec_url":4109},"rivn-20250303.htm","0001874178-25-000009","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000009/rivn-20250303.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000009/0001874178-25-000009-index.htm",{"symbol":5,"form":4010,"filingdate":1519,"primarydocument":4111,"accessionnumber":4112,"filing_url":4113,"sec_url":4114},"rivn-20241231.htm","0001874178-25-000007","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000007/rivn-20241231.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000007/0001874178-25-000007-index.htm",{"symbol":5,"form":3994,"filingdate":1523,"primarydocument":4116,"accessionnumber":4117,"filing_url":4118,"sec_url":4119},"rivn-20250220.htm","0001874178-25-000004","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000004/rivn-20250220.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000004/0001874178-25-000004-index.htm",{"symbol":5,"form":3994,"filingdate":1580,"primarydocument":4121,"accessionnumber":4122,"filing_url":4123,"sec_url":4124},"d908843d8k.htm","0001193125-25-007793","https://www.sec.gov/Archives/edgar/data/1874178/000119312525007793/d908843d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525007793/0001193125-25-007793-index.htm",{"symbol":5,"form":3994,"filingdate":1598,"primarydocument":4126,"accessionnumber":4127,"filing_url":4128,"sec_url":4129},"rivn-20250103.htm","0001874178-25-000002","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000002/rivn-20250103.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000002/0001874178-25-000002-index.htm",{"symbol":5,"form":3994,"filingdate":1694,"primarydocument":4131,"accessionnumber":4132,"filing_url":4133,"sec_url":4134},"d812333d8k.htm","0001193125-24-256108","https://www.sec.gov/Archives/edgar/data/1874178/000119312524256108/d812333d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524256108/0001193125-24-256108-index.htm",{"symbol":5,"form":3994,"filingdate":1707,"primarydocument":4136,"accessionnumber":4137,"filing_url":4138,"sec_url":4139},"rivn-20241107.htm","0001874178-24-000061","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000061/rivn-20241107.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000061/0001874178-24-000061-index.htm",{"symbol":5,"form":4031,"filingdate":1707,"primarydocument":4141,"accessionnumber":4142,"filing_url":4143,"sec_url":4144},"rivn-20240930.htm","0001874178-24-000063","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000063/rivn-20240930.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000063/0001874178-24-000063-index.htm",{"symbol":5,"form":3994,"filingdate":1794,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"rivn-20241004.htm","0001874178-24-000059","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000059/rivn-20241004.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000059/0001874178-24-000059-index.htm",{"symbol":5,"form":3994,"filingdate":1890,"primarydocument":4151,"accessionnumber":4152,"filing_url":4153,"sec_url":4154},"rivn-20240806.htm","0001874178-24-000054","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000054/rivn-20240806.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000054/0001874178-24-000054-index.htm",{"symbol":5,"form":4031,"filingdate":1890,"primarydocument":4156,"accessionnumber":4157,"filing_url":4158,"sec_url":4159},"rivn-20240630.htm","0001874178-24-000057","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000057/rivn-20240630.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000057/0001874178-24-000057-index.htm",{"symbol":5,"form":3994,"filingdate":1904,"primarydocument":4161,"accessionnumber":4162,"filing_url":4163,"sec_url":4164},"rivn-20240724.htm","0001874178-24-000051","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000051/rivn-20240724.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000051/0001874178-24-000051-index.htm",{"symbol":5,"form":3994,"filingdate":1946,"primarydocument":4166,"accessionnumber":4167,"filing_url":4168,"sec_url":4169},"d843177d8k.htm","0001193125-24-175305","https://www.sec.gov/Archives/edgar/data/1874178/000119312524175305/d843177d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524175305/0001193125-24-175305-index.htm",{"symbol":5,"form":3994,"filingdate":1950,"primarydocument":4171,"accessionnumber":4172,"filing_url":4173,"sec_url":4174},"rivn-20240702.htm","0001874178-24-000049","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000049/rivn-20240702.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000049/0001874178-24-000049-index.htm",{"symbol":5,"form":3994,"filingdate":1956,"primarydocument":4176,"accessionnumber":4177,"filing_url":4178,"sec_url":4179},"rivn-20240627.htm","0001874178-24-000047","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000047/rivn-20240627.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000047/0001874178-24-000047-index.htm",{"symbol":5,"form":3994,"filingdate":1960,"primarydocument":4181,"accessionnumber":4182,"filing_url":4183,"sec_url":4184},"d833726d8k.htm","0001193125-24-167944","https://www.sec.gov/Archives/edgar/data/1874178/000119312524167944/d833726d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524167944/0001193125-24-167944-index.htm",{"symbol":5,"form":3994,"filingdate":1966,"primarydocument":4186,"accessionnumber":4187,"filing_url":4188,"sec_url":4189},"rivn-20240618.htm","0001874178-24-000046","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000046/rivn-20240618.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000046/0001874178-24-000046-index.htm",{"symbol":5,"form":3994,"filingdate":2055,"primarydocument":4191,"accessionnumber":4192,"filing_url":4193,"sec_url":4194},"rivn-20240507.htm","0001874178-24-000040","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000040/rivn-20240507.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000040/0001874178-24-000040-index.htm",{"symbol":5,"form":4031,"filingdate":2055,"primarydocument":4196,"accessionnumber":4197,"filing_url":4198,"sec_url":4199},"rivn-20240331.htm","0001874178-24-000042","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000042/rivn-20240331.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000042/0001874178-24-000042-index.htm",{"symbol":5,"form":3994,"filingdate":2059,"primarydocument":4201,"accessionnumber":4202,"filing_url":4203,"sec_url":4204},"rivn-20240502.htm","0001874178-24-000034","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000034/rivn-20240502.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000034/0001874178-24-000034-index.htm",{"symbol":5,"form":3994,"filingdate":2153,"primarydocument":4206,"accessionnumber":4207,"filing_url":4208,"sec_url":4209},"rivn-20240402.htm","0001874178-24-000020","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000020/rivn-20240402.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000020/0001874178-24-000020-index.htm",{"symbol":5,"form":3994,"filingdate":2193,"primarydocument":4211,"accessionnumber":4212,"filing_url":4213,"sec_url":4214},"rivn-20240307.htm","0001874178-24-000016","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000016/rivn-20240307.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000016/0001874178-24-000016-index.htm",{"symbol":5,"form":4010,"filingdate":2213,"primarydocument":4216,"accessionnumber":4217,"filing_url":4218,"sec_url":4219},"rivn-20231231.htm","0001874178-24-000014","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000014/rivn-20231231.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000014/0001874178-24-000014-index.htm",{"symbol":5,"form":4221,"filingdate":2217,"primarydocument":4222,"accessionnumber":4223,"filing_url":4224,"sec_url":4225},"8-K/A","rivn-20240221.htm","0001874178-24-000012","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000012/rivn-20240221.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000012/0001874178-24-000012-index.htm",{"symbol":5,"form":3994,"filingdate":2219,"primarydocument":4222,"accessionnumber":4227,"filing_url":4228,"sec_url":4229},"0001874178-24-000005","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000005/rivn-20240221.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000005/0001874178-24-000005-index.htm",{"symbol":5,"form":3994,"filingdate":2315,"primarydocument":4231,"accessionnumber":4232,"filing_url":4233,"sec_url":4234},"rivn-20240102.htm","0001874178-24-000002","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000002/rivn-20240102.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000002/0001874178-24-000002-index.htm",{"symbol":5,"form":3994,"filingdate":2434,"primarydocument":4236,"accessionnumber":4237,"filing_url":4238,"sec_url":4239},"rivn-20231120.htm","0001874178-23-000063","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000063/rivn-20231120.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000063/0001874178-23-000063-index.htm",{"symbol":5,"form":3994,"filingdate":2444,"primarydocument":4241,"accessionnumber":4242,"filing_url":4243,"sec_url":4244},"d322028d8k.htm","0001193125-23-275991","https://www.sec.gov/Archives/edgar/data/1874178/000119312523275991/d322028d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312523275991/0001193125-23-275991-index.htm",{"symbol":5,"form":3994,"filingdate":2453,"primarydocument":4246,"accessionnumber":4247,"filing_url":4248,"sec_url":4249},"rivn-20231107.htm","0001874178-23-000059","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000059/rivn-20231107.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000059/0001874178-23-000059-index.htm",{"symbol":5,"form":4031,"filingdate":2453,"primarydocument":4251,"accessionnumber":4252,"filing_url":4253,"sec_url":4254},"rivn-20230930.htm","0001874178-23-000058","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000058/rivn-20230930.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000058/0001874178-23-000058-index.htm",{"symbol":5,"form":3994,"filingdate":2504,"primarydocument":4256,"accessionnumber":4257,"filing_url":4258,"sec_url":4259},"d465548d8k.htm","0001193125-23-254132","https://www.sec.gov/Archives/edgar/data/1874178/000119312523254132/d465548d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312523254132/0001193125-23-254132-index.htm",{"symbol":5,"form":3994,"filingdate":2522,"primarydocument":4261,"accessionnumber":4262,"filing_url":4263,"sec_url":4264},"d550171d8k.htm","0001193125-23-250825","https://www.sec.gov/Archives/edgar/data/1874178/000119312523250825/d550171d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312523250825/0001193125-23-250825-index.htm",{"symbol":5,"form":3994,"filingdate":2532,"primarydocument":4266,"accessionnumber":4267,"filing_url":4268,"sec_url":4269},"rivn-20231002.htm","0001874178-23-000055","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000055/rivn-20231002.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000055/0001874178-23-000055-index.htm",{"symbol":5,"form":3994,"filingdate":2537,"primarydocument":4271,"accessionnumber":4272,"filing_url":4273,"sec_url":4274},"rivn-20230926.htm","0001874178-23-000052","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000052/rivn-20230926.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000052/0001874178-23-000052-index.htm",{"symbol":5,"form":3994,"filingdate":4276,"primarydocument":4277,"accessionnumber":4278,"filing_url":4279,"sec_url":4280},"2023-09-01","rivn-20230830.htm","0001874178-23-000049","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000049/rivn-20230830.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000049/0001874178-23-000049-index.htm",{"symbol":5,"form":3994,"filingdate":4282,"primarydocument":4283,"accessionnumber":4284,"filing_url":4285,"sec_url":4286},"2023-08-29","rivn-20230825.htm","0001874178-23-000044","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000044/rivn-20230825.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000044/0001874178-23-000044-index.htm",{"symbol":5,"form":3994,"filingdate":4288,"primarydocument":4289,"accessionnumber":4290,"filing_url":4291,"sec_url":4292},"2023-08-08","rivn-20230808.htm","0001874178-23-000040","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000040/rivn-20230808.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000040/0001874178-23-000040-index.htm",{"symbol":5,"form":4031,"filingdate":4288,"primarydocument":4294,"accessionnumber":4295,"filing_url":4296,"sec_url":4297},"rivn-20230630.htm","0001874178-23-000041","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000041/rivn-20230630.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000041/0001874178-23-000041-index.htm",{"symbol":5,"form":3994,"filingdate":4299,"primarydocument":4300,"accessionnumber":4301,"filing_url":4302,"sec_url":4303},"2023-08-02","rivn-20230731.htm","0001874178-23-000035","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000035/rivn-20230731.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000035/0001874178-23-000035-index.htm",{"symbol":5,"form":3994,"filingdate":4305,"primarydocument":4306,"accessionnumber":4307,"filing_url":4308,"sec_url":4309},"2023-07-03","rivn-20230703.htm","0001874178-23-000033","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000033/rivn-20230703.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000033/0001874178-23-000033-index.htm",{"symbol":5,"form":3994,"filingdate":4311,"primarydocument":4312,"accessionnumber":4313,"filing_url":4314,"sec_url":4315},"2023-06-23","rivn-20230621.htm","0001874178-23-000031","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000031/rivn-20230621.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000031/0001874178-23-000031-index.htm",{"symbol":5,"form":3994,"filingdate":4317,"primarydocument":4318,"accessionnumber":4319,"filing_url":4320,"sec_url":4321},"2023-05-09","rivn-20230509.htm","0001874178-23-000027","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000027/rivn-20230509.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000027/0001874178-23-000027-index.htm",{"symbol":5,"form":4031,"filingdate":4317,"primarydocument":4323,"accessionnumber":4324,"filing_url":4325,"sec_url":4326},"rivn-20230331.htm","0001874178-23-000029","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000029/rivn-20230331.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000029/0001874178-23-000029-index.htm",{"symbol":5,"form":3994,"filingdate":4328,"primarydocument":4329,"accessionnumber":4330,"filing_url":4331,"sec_url":4332},"2023-04-19","d279881d8k.htm","0001193125-23-106449","https://www.sec.gov/Archives/edgar/data/1874178/000119312523106449/d279881d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312523106449/0001193125-23-106449-index.htm",{"symbol":5,"form":3994,"filingdate":4334,"primarydocument":4335,"accessionnumber":4336,"filing_url":4337,"sec_url":4338},"2023-04-03","rivn-20230403.htm","0001874178-23-000011","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000011/rivn-20230403.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000011/0001874178-23-000011-index.htm",{"symbol":5,"form":3994,"filingdate":4340,"primarydocument":4341,"accessionnumber":4342,"filing_url":4343,"sec_url":4344},"2023-03-10","d426804d8k.htm","0001193125-23-067573","https://www.sec.gov/Archives/edgar/data/1874178/000119312523067573/d426804d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312523067573/0001193125-23-067573-index.htm",{"symbol":5,"form":3994,"filingdate":4346,"primarydocument":4347,"accessionnumber":4348,"filing_url":4349,"sec_url":4350},"2023-03-07","d472885d8k.htm","0001193125-23-061659","https://www.sec.gov/Archives/edgar/data/1874178/000119312523061659/d472885d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312523061659/0001193125-23-061659-index.htm",{"symbol":5,"form":3994,"filingdate":4352,"primarydocument":4353,"accessionnumber":4354,"filing_url":4355,"sec_url":4356},"2023-02-28","rivn-20230228.htm","0001874178-23-000006","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000006/rivn-20230228.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000006/0001874178-23-000006-index.htm",{"symbol":5,"form":4010,"filingdate":4352,"primarydocument":4358,"accessionnumber":4359,"filing_url":4360,"sec_url":4361},"rivn-20221231.htm","0001874178-23-000009","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000009/rivn-20221231.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000009/0001874178-23-000009-index.htm",{"symbol":5,"form":3994,"filingdate":4363,"primarydocument":4364,"accessionnumber":4365,"filing_url":4366,"sec_url":4367},"2023-01-03","rivn-20230103.htm","0001874178-23-000004","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000004/rivn-20230103.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417823000004/0001874178-23-000004-index.htm",{"symbol":5,"form":3994,"filingdate":4369,"primarydocument":4370,"accessionnumber":4371,"filing_url":4372,"sec_url":4373},"2022-12-20","rivn-20221220.htm","0001874178-22-000061","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000061/rivn-20221220.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000061/0001874178-22-000061-index.htm",{"symbol":5,"form":3994,"filingdate":4375,"primarydocument":4376,"accessionnumber":4377,"filing_url":4378,"sec_url":4379},"2022-11-09","rivn-20221109.htm","0001874178-22-000057","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000057/rivn-20221109.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000057/0001874178-22-000057-index.htm",{"symbol":5,"form":4031,"filingdate":4375,"primarydocument":4381,"accessionnumber":4382,"filing_url":4383,"sec_url":4384},"rivn-20220930.htm","0001874178-22-000059","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000059/rivn-20220930.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000059/0001874178-22-000059-index.htm",{"symbol":5,"form":3994,"filingdate":4386,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"2022-10-03","rivn-20221003.htm","0001874178-22-000053","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000053/rivn-20221003.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000053/0001874178-22-000053-index.htm",{"symbol":5,"form":3994,"filingdate":4392,"primarydocument":4393,"accessionnumber":4394,"filing_url":4395,"sec_url":4396},"2022-08-11","rivn-20220808.htm","0001874178-22-000049","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000049/rivn-20220808.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000049/0001874178-22-000049-index.htm",{"symbol":5,"form":4031,"filingdate":4392,"primarydocument":4398,"accessionnumber":4399,"filing_url":4400,"sec_url":4401},"rivn-20220630.htm","0001874178-22-000048","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000048/rivn-20220630.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000048/0001874178-22-000048-index.htm",{"symbol":5,"form":3994,"filingdate":4392,"primarydocument":4403,"accessionnumber":4404,"filing_url":4405,"sec_url":4406},"rivn-20220811.htm","0001874178-22-000045","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000045/rivn-20220811.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000045/0001874178-22-000045-index.htm",{"symbol":5,"form":3994,"filingdate":4408,"primarydocument":4409,"accessionnumber":4410,"filing_url":4411,"sec_url":4412},"2022-07-06","rivn-20220706.htm","0001874178-22-000038","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000038/rivn-20220706.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000038/0001874178-22-000038-index.htm",{"symbol":5,"form":3994,"filingdate":4414,"primarydocument":4415,"accessionnumber":4416,"filing_url":4417,"sec_url":4418},"2022-06-09","rivn-20220606.htm","0001874178-22-000034","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000034/rivn-20220606.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000034/0001874178-22-000034-index.htm",{"symbol":5,"form":3994,"filingdate":4420,"primarydocument":4415,"accessionnumber":4421,"filing_url":4422,"sec_url":4423},"2022-06-06","0001874178-22-000031","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000031/rivn-20220606.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000031/0001874178-22-000031-index.htm",{"symbol":5,"form":3994,"filingdate":4425,"primarydocument":4426,"accessionnumber":4427,"filing_url":4428,"sec_url":4429},"2022-05-11","rivn-20220511.htm","0001874178-22-000027","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000027/rivn-20220511.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000027/0001874178-22-000027-index.htm",{"symbol":5,"form":4031,"filingdate":4425,"primarydocument":4431,"accessionnumber":4432,"filing_url":4433,"sec_url":4434},"rivn-20220331.htm","0001874178-22-000029","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000029/rivn-20220331.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000029/0001874178-22-000029-index.htm",{"symbol":5,"form":3994,"filingdate":4436,"primarydocument":4437,"accessionnumber":4438,"filing_url":4439,"sec_url":4440},"2022-05-06","d356209d8k.htm","0001193125-22-143653","https://www.sec.gov/Archives/edgar/data/1874178/000119312522143653/d356209d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312522143653/0001193125-22-143653-index.htm",{"symbol":5,"form":3994,"filingdate":4442,"primarydocument":4443,"accessionnumber":4444,"filing_url":4445,"sec_url":4446},"2022-04-05","rivn-20220405.htm","0001874178-22-000017","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000017/rivn-20220405.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000017/0001874178-22-000017-index.htm",{"symbol":5,"form":4010,"filingdate":4448,"primarydocument":4449,"accessionnumber":4450,"filing_url":4451,"sec_url":4452},"2022-03-31","rivn-20211231.htm","0001874178-22-000008","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000008/rivn-20211231.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000008/0001874178-22-000008-index.htm",{"symbol":5,"form":3994,"filingdate":4454,"primarydocument":4455,"accessionnumber":4456,"filing_url":4457,"sec_url":4458},"2022-03-10","rivn-20220310.htm","0001874178-22-000004","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000004/rivn-20220310.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417822000004/0001874178-22-000004-index.htm",{"symbol":5,"form":3994,"filingdate":4460,"primarydocument":4461,"accessionnumber":4462,"filing_url":4463,"sec_url":4464},"2022-01-10","d286746d8k.htm","0001193125-22-005867","https://www.sec.gov/Archives/edgar/data/1874178/000119312522005867/d286746d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312522005867/0001193125-22-005867-index.htm",{"symbol":5,"form":4031,"filingdate":4466,"primarydocument":4467,"accessionnumber":4468,"filing_url":4469,"sec_url":4470},"2021-12-17","rivn-20210930.htm","0001874178-21-000006","https://www.sec.gov/Archives/edgar/data/1874178/000187417821000006/rivn-20210930.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417821000006/0001874178-21-000006-index.htm",{"symbol":5,"form":3994,"filingdate":4472,"primarydocument":4473,"accessionnumber":4474,"filing_url":4475,"sec_url":4476},"2021-12-16","d236890d8k.htm","0001193125-21-359139","https://www.sec.gov/Archives/edgar/data/1874178/000119312521359139/d236890d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312521359139/0001193125-21-359139-index.htm",{"symbol":5,"form":3994,"filingdate":4478,"primarydocument":4479,"accessionnumber":4480,"filing_url":4481,"sec_url":4482},"2021-11-16","d249317d8k.htm","0001193125-21-330226","https://www.sec.gov/Archives/edgar/data/1874178/000119312521330226/d249317d8k.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312521330226/0001193125-21-330226-index.htm",[4484,4503,4523,4542,4552,4565,4576,4587,4602,4618,4629,4654,4667,4680,4688,4696,4710,4721,4732,4746,4760,4775,4792,4803,4811,4818,4827,4835,4843,4857,4876,4888,4911],{"symbol":5,"accessionnumber":4485,"filingdate":104,"sec_url":4486,"tags":4487,"headline":4491,"summary":4492,"sector":4493,"industry":4494,"date_processed":4495,"impact_score":4496,"exhibits":4497,"isLocked":4502},"0001104659-26-102435","https://www.sec.gov/Archives/edgar/data/1874178/000110465926102435/0001104659-26-102435-index.htm",{"events":4488},[4489,4490],"CFO Resignation","New CFO Appointed","Rivian CFO Claire McDonough to Resign, Interim CFO Appointed","Rivian Automotive, Inc. announced on August 24, 2026, that Chief Financial Officer Claire McDonough will resign effective October 30, 2026, to pursue a new opportunity and relocate to the East Coast. McDonough, who has been with Rivian for nearly six years, played a pivotal role in the company's financial planning and strategic partnerships. Derek Mulvey, Vice President of Finance, is expected to be appointed as Interim CFO upon McDonough's departure. The company is currently in the process of searching for a permanent CFO. McDonough will remain in her role until the effective date to ensure a smooth transition.","Manufacturing","Motor Vehicles & Passenger Car Bodies","2026-08-27 20:06:42","HIGH",[4498],{"exhibit_number":4499,"htm_reference":4500,"full_url":4501},"EX-99.1","tm2624125d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926102435/tm2624125d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":4504,"filingdate":195,"sec_url":4505,"tags":4506,"headline":4511,"summary":4512,"sector":4493,"industry":4494,"date_processed":4513,"impact_score":4514,"exhibits":4515,"isLocked":4502},"0001874178-26-000053","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000053/0001874178-26-000053-index.htm",{"events":4507},[4508,4509,4510],"Earnings Beat","General Statement","Product Launch","Rivian Reports Q2 2026 Financial Results with Revenue Increase and R2 Deliveries","Rivian Automotive, Inc. announced its second quarter 2026 financial results, reporting a 27% increase in revenue to $1.658 billion and the commencement of external deliveries of its R2 vehicle. The company also improved its outlook for adjusted EBITDA and capital expenditures. Rivian ended the quarter with $5.310 billion in cash, cash equivalents, and short-term investments, and expects to receive additional capital from Volkswagen Group and Uber.","2026-07-30 20:01:41","MEDIUM",[4516,4519],{"exhibit_number":4499,"htm_reference":4517,"full_url":4518},"ex-9912q26rivianearningspr.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000053/ex-9912q26rivianearningspr.htm",{"exhibit_number":4520,"htm_reference":4521,"full_url":4522},"EX-99.2","ex-9922q26rivianearnings.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000053/ex-9922q26rivianearnings.htm",{"symbol":5,"accessionnumber":4524,"filingdate":272,"sec_url":4525,"tags":4526,"headline":4530,"summary":4531,"sector":4493,"industry":4494,"date_processed":4532,"impact_score":4514,"exhibits":4533,"isLocked":4502},"0001104659-26-081988","https://www.sec.gov/Archives/edgar/data/1874178/000110465926081988/0001104659-26-081988-index.htm",{"events":4527},[4528,4529],"New Major Contract","New Debt Issued","Rivian Automotive Announces Underwriting Agreement for Share Issuance","On July 7, 2026, Rivian Automotive, Inc. entered into an underwriting agreement with Goldman Sachs & Co. LLC for the offering, issuance, and sale of 75,000,000 shares of its Class A common stock at an offering price of $15.50 per share. The underwriters also exercised their option to purchase an additional 11,250,000 shares in full on July 8, 2026. The Company estimates the net proceeds from the offering will be approximately $1.32 billion, after deducting underwriting discounts and commissions and estimated offering expenses. The net proceeds will be used for general corporate purposes, including funding certain equity contributions under a loan arrangement with the United States Department of Energy.","2026-07-09 10:02:41",[4534,4538],{"exhibit_number":4535,"htm_reference":4536,"full_url":4537},"EX-1.1","tm2617163d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926081988/tm2617163d3_ex1-1.htm",{"exhibit_number":4539,"htm_reference":4540,"full_url":4541},"EX-5.1","tm2617163d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926081988/tm2617163d3_ex5-1.htm",{"symbol":5,"accessionnumber":4543,"filingdate":280,"sec_url":4544,"tags":4545,"headline":4547,"summary":4548,"sector":4493,"industry":4494,"date_processed":4549,"impact_score":4550,"exhibits":4551,"isLocked":4502},"0001104659-26-080813","https://www.sec.gov/Archives/edgar/data/1874178/000110465926080813/0001104659-26-080813-index.htm",{"events":4546},[4509],"Rivian Automotive Discloses Preliminary Q2 2026 Financial Estimates","Rivian Automotive, Inc. disclosed preliminary unaudited financial estimates for the three months ended June 30, 2026. The company expects total consolidated revenues to increase compared to the same period in 2025, driven by higher vehicle deliveries, partially offset by lower average selling prices. The balance of cash, cash equivalents, and short-term investments is also expected to increase. These estimates are subject to completion of the company's financial closing procedures and may vary from the final results.","2026-07-06 21:05:40","LOW",[],{"symbol":5,"accessionnumber":4553,"filingdate":286,"sec_url":4554,"tags":4555,"headline":4558,"summary":4559,"sector":4493,"industry":4494,"date_processed":4560,"impact_score":4514,"exhibits":4561,"isLocked":4502},"0001874178-26-000048","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000048/0001874178-26-000048-index.htm",{"events":4556},[4508,4509,4557],"Corporate Update","Rivian Automotive Announces Strong Q2 2026 Production and Delivery Figures","Rivian Automotive, Inc. announced that it produced 12,613 vehicles and delivered 12,194 vehicles for the quarter ending June 30, 2026, surpassing its previous outlook of 9,000 to 11,000 vehicles. The company also raised its full-year 2026 delivery guidance from 62,000 - 67,000 vehicles to 65,000 - 70,000 vehicles. Rivian will release its second quarter 2026 financial results on July 30, 2026, after market close.","2026-07-02 12:29:42",[4562],{"exhibit_number":4499,"htm_reference":4563,"full_url":4564},"ex-9912q26deliveryproducti.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000048/ex-9912q26deliveryproducti.htm",{"symbol":5,"accessionnumber":4566,"filingdate":302,"sec_url":4567,"tags":4568,"headline":4572,"summary":4573,"sector":4493,"industry":4494,"date_processed":4574,"impact_score":4514,"exhibits":4575,"isLocked":4502},"0001874178-26-000045","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000045/0001874178-26-000045-index.htm",{"events":4569},[4570,4571,4509],"Board Member Appointed","Auditor Resignation","Rivian Automotive Elects New Directors and Ratifies Auditor","On June 22, 2026, Rivian Automotive, Inc. held its Annual Meeting of Stockholders. Karen Boone and Aidan Gomez were elected as Class II directors, and the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026, was ratified. Additionally, the advisory vote on the compensation of the Company's named executive officers for 2025 was approved.","2026-06-26 20:31:40",[],{"symbol":5,"accessionnumber":4577,"filingdate":467,"sec_url":4578,"tags":4579,"headline":4583,"summary":4584,"sector":4493,"industry":4494,"date_processed":4585,"impact_score":4514,"exhibits":4586,"isLocked":4502},"0001874178-26-000039","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000039/0001874178-26-000039-index.htm",{"events":4580},[4581,4582],"Unregistered Stock Issuance","Investment Agreement","Rivian Issues Shares to SMB in $300M Investment","On May 4, 2026, Rivian Automotive, Inc. issued 19,553,911 shares of its Class A common stock to SMB Holding Corporation in exchange for a $300 million investment. The shares were issued at a price of $15.3422 per share, pursuant to an exemption from registration under Section 4(a)(2) of the Securities Act of 1933. This transaction was a condition precedent for the investment as outlined in the Subscription Agreement dated March 18, 2026.","2026-05-04 21:15:40",[],{"symbol":5,"accessionnumber":4588,"filingdate":474,"sec_url":4589,"tags":4590,"headline":4594,"summary":4595,"sector":4493,"industry":4494,"date_processed":4596,"impact_score":4514,"exhibits":4597,"isLocked":4502},"0001104659-26-052895","https://www.sec.gov/Archives/edgar/data/1874178/000110465926052895/0001104659-26-052895-index.htm",{"events":4591},[4592,4529,4593],"Credit Facility Entered","Financial Instrument Agreement","Rivian Secures $4 Billion Loan from DOE for EV Manufacturing Facility","On April 30, 2026, Rivian Automotive, Inc. entered into an Amended and Restated Loan Arrangement and Reimbursement and Sponsor Support Agreement with the United States Department of Energy (DOE) for a multi-draw term loan totaling up to $4 billion. The loan, consisting of two tranches, will be used to support the development of the first phase of 300,000 units of annual production capacity at an electric vehicle manufacturing facility in Georgia. The first tranche is a 15-year term loan of up to $3.36 billion, and the second tranche is a 10-year term loan of up to $650.9 million. The loan includes conditions precedent for advances, such as achieving certain vehicle sales metrics and making required equity contributions. Rivian and its subsidiaries will guarantee the Borrower's obligations under the loan.","2026-04-30 20:09:41",[4598],{"exhibit_number":4599,"htm_reference":4600,"full_url":4601},"EX-10.1","tm2613102d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926052895/tm2613102d1_ex10-1.htm",{"symbol":5,"accessionnumber":4603,"filingdate":474,"sec_url":4604,"tags":4605,"headline":4608,"summary":4609,"sector":4493,"industry":4494,"date_processed":4610,"impact_score":4514,"exhibits":4611,"isLocked":4502},"0001874178-26-000033","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000033/0001874178-26-000033-index.htm",{"events":4606},[4508,4529,4607],"Strategic Partnership","Rivian Announces Q1 2026 Financial Results and $1B Investment from Volkswagen Group","Rivian Automotive, Inc. announced its first quarter 2026 financial results, reporting consolidated revenue of $1,381 million, an 11% increase year-over-year. The company also announced that it achieved the testing milestones under its Investment Agreement with Volkswagen Group, triggering a $1.0 billion equity investment. Rivian issued 62,889,522 shares of its Class A common stock to Volkswagen Group at a purchase price per share of $15.90. The company reported a net loss of $416 million for the quarter, with a gross profit of $119 million. Rivian also provided an outlook for 2026, expecting to deliver between 62,000 and 67,000 vehicles and adjusted EBITDA between $(2.10) billion and $(1.80) billion.","2026-04-30 20:01:44",[4612,4615],{"exhibit_number":4499,"htm_reference":4613,"full_url":4614},"ex-9911q26rivianearningspr.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000033/ex-9911q26rivianearningspr.htm",{"exhibit_number":4520,"htm_reference":4616,"full_url":4617},"ex-9921q26rivianearnings.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000033/ex-9921q26rivianearnings.htm",{"symbol":5,"accessionnumber":3996,"filingdate":539,"sec_url":3998,"tags":4619,"headline":4622,"summary":4623,"sector":4493,"industry":4494,"date_processed":4624,"impact_score":4496,"exhibits":4625,"isLocked":4502},{"events":4620},[4509,4508,4621],"Raised Guidance","Rivian Announces Q1 2026 Production and Delivery Figures","Rivian Automotive, Inc. announced its total vehicle production and deliveries for the quarter ending March 31, 2026, with 10,236 vehicles produced and 10,365 vehicles delivered. The company reaffirmed its 2026 delivery range guidance of 62,000 to 67,000 vehicles and announced the release of its first quarter 2026 financial results on April 30, 2026.","2026-04-02 12:29:40",[4626],{"exhibit_number":4499,"htm_reference":4627,"full_url":4628},"ex-9911q26deliveryproducti.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000012/ex-9911q26deliveryproducti.htm",{"symbol":5,"accessionnumber":4001,"filingdate":574,"sec_url":4003,"tags":4630,"headline":4632,"summary":4633,"sector":4493,"industry":4494,"date_processed":4634,"impact_score":4514,"exhibits":4635,"isLocked":4502},{"events":4631},[4607,4528,4582,4581],"Rivian and Uber Announce Strategic Partnership for Autonomous Vehicle Deployment","Rivian Automotive, Inc. and Uber Technologies, Inc. have entered into a strategic partnership to accelerate the deployment of fully autonomous R2 robotaxis. SMB Holding Corporation will invest up to $1.25 billion in Rivian through 2031, contingent on achieving autonomous performance milestones. The partnership includes a subscription agreement for SMB to purchase up to 50,000 R2 robotaxis, with initial deployments planned for San Francisco and Miami in 2028, scaling to 25 cities by 2031. The collaboration also involves a Master Framework Agreement and a Vehicle Production Agreement to govern the development, deployment, and operation of autonomous vehicles on the Uber platform.","2026-03-19 12:38:40",[4636,4640,4643,4647,4651],{"exhibit_number":4637,"htm_reference":4638,"full_url":4639},"EX-4.1","tm269292d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/tm269292d1_ex4-1.htm",{"exhibit_number":4599,"htm_reference":4641,"full_url":4642},"tm269292d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/tm269292d1_ex10-1.htm",{"exhibit_number":4644,"htm_reference":4645,"full_url":4646},"EX-10.2","tm269292d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/tm269292d1_ex10-2.htm",{"exhibit_number":4648,"htm_reference":4649,"full_url":4650},"EX-10.3","tm269292d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/tm269292d1_ex10-3.htm",{"exhibit_number":4499,"htm_reference":4652,"full_url":4653},"tm269292d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1874178/000110465926031794/tm269292d1_ex99-1.htm",{"symbol":5,"accessionnumber":4006,"filingdate":650,"sec_url":4008,"tags":4655,"headline":4657,"summary":4658,"sector":4493,"industry":4494,"date_processed":4659,"impact_score":4550,"exhibits":4660,"isLocked":4502},{"events":4656},[4509],"Rivian Announces 2025 Financial Results","Rivian Automotive, Inc. reported its financial results for the fourth quarter and full year ended December 31, 2025. The company produced 10,974 vehicles in Q4 2025 and delivered 9,745 vehicles. Consolidated revenues for Q4 2025 were $1,286 million, and for the full year, revenues were $5,387 million. Rivian also highlighted strong performance in software and services, with a 222% year-over-year increase in revenue. The company expects the first customer deliveries of its R2 vehicle in the second quarter of 2026.","2026-02-12 21:04:47",[4661,4664],{"exhibit_number":4499,"htm_reference":4662,"full_url":4663},"ex-991pressrelease4q25earn.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000007/ex-991pressrelease4q25earn.htm",{"exhibit_number":4520,"htm_reference":4665,"full_url":4666},"ex-9924q25shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000007/ex-9924q25shareholderletter.htm",{"symbol":5,"accessionnumber":4017,"filingdate":755,"sec_url":4019,"tags":4668,"headline":4673,"summary":4674,"sector":4493,"industry":4494,"date_processed":4675,"impact_score":4550,"exhibits":4676,"isLocked":4502},{"7.01":4669,"9.01":4671},[4670],"Regulation FD Disclosure",[4672],"Exhibits Furnished","Rivian Announces Q4 and Full-Year 2025 Production and Delivery Figures","Rivian Automotive, Inc. announced its vehicle production and delivery totals for Q4 and full-year 2025, with 10,974 vehicles produced and 9,745 delivered in Q4, and 42,284 produced and 42,247 delivered for the full year. The figures align with the company's expectations. Rivian will release its Q4 and full-year 2025 financial results on February 12, 2026, and will host a webcast to discuss the performance and outlook.","2026-01-02 13:29:43",[4677],{"exhibit_number":4499,"htm_reference":4678,"full_url":4679},"ex-9914q25deliveryproducti.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417826000002/ex-9914q25deliveryproducti.htm",{"symbol":5,"accessionnumber":4022,"filingdate":801,"sec_url":4024,"tags":4681,"headline":4684,"summary":4685,"sector":4493,"industry":4494,"date_processed":4686,"impact_score":4514,"exhibits":4687,"isLocked":4502},{"5.02":4682},[4683],"Board Member Departure","Rose Marcario Resigns from Rivian's Board of Directors","On December 17, 2025, Rose Marcario resigned from the Board of Directors of Rivian Automotive, Inc., effective January 1, 2026. Ms. Marcario, who will continue her role as Chair of the Rivian Foundation, cited a need to focus on other commitments as the reason for her departure. This resignation reduces the size of the Board from eight to seven members.","2025-12-19 21:23:56",[],{"symbol":5,"accessionnumber":4027,"filingdate":900,"sec_url":4029,"tags":4689,"headline":4692,"summary":4693,"sector":4493,"industry":4494,"date_processed":4694,"impact_score":4550,"exhibits":4695,"isLocked":4502},{"5.02":4690},[4691],"Executive Compensation Detail","Rivian CEO Receives New Compensation Award","On November 6, 2025, Rivian Automotive, Inc. announced the cancellation of the 2021 CEO Performance Award and the grant of a new 2025 CEO Award to its Chief Executive Officer, Dr. Robert J. Scaringe. The 2025 CEO Award consists of an option to purchase up to 36,500,000 shares of Class A Common Stock and is contingent upon achieving specific stock price and financial performance targets over a multi-year period. Additionally, Dr. Scaringe was issued 1,000,000 common units in Mind Robotics, a subsidiary of Mind Robotics, Inc., a newly-formed entity of the Company, providing him with up to a 10% economic interest in Mind Robotics once certain profit thresholds are met.","2025-11-07 21:01:44",[],{"symbol":5,"accessionnumber":4038,"filingdate":908,"sec_url":4040,"tags":4697,"headline":4700,"summary":4701,"sector":4493,"industry":4494,"date_processed":4702,"impact_score":4550,"exhibits":4703,"isLocked":4502},{"2.02":4698,"9.01":4699},[4509],[4672],"Rivian Reports Strong Q3 2025 Results and Announces Autonomy & AI Day","Rivian Automotive, Inc. announced its third-quarter 2025 financial results, showing a 78% year-over-year revenue increase to $1.558 billion. The company reported a consolidated gross profit of $24 million, driven by a 324% increase in software and services revenue to $416 million. Rivian produced 10,720 vehicles and delivered 13,201 vehicles, the highest for the year. The company also announced it will host an Autonomy & AI Day on December 11, 2025, to detail its autonomy vision and technology roadmap. The exhibit reveals further details on Rivian's strategic priorities, including the progress on R2 and the expansion of its commercial infrastructure.","2025-11-04 21:04:42",[4704,4707],{"exhibit_number":4499,"htm_reference":4705,"full_url":4706},"ex-991pressrelease3q25earn.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000051/ex-991pressrelease3q25earn.htm",{"exhibit_number":4520,"htm_reference":4708,"full_url":4709},"ex-9923q25shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000051/ex-9923q25shareholderletter.htm",{"symbol":5,"accessionnumber":4043,"filingdate":947,"sec_url":4045,"tags":4711,"headline":4714,"summary":4715,"sector":4493,"industry":4494,"date_processed":4716,"impact_score":4496,"exhibits":4717,"isLocked":4502},{"8.01":4712},[4713],"Major Legal Settlement","Rivian Settles Securities Class Action Litigation for $250M","Rivian Automotive, Inc. has settled the securities class action litigation initiated in 2022 for $250 million. The settlement aims to resolve claims brought on behalf of purchasers of Rivian class A common stock between November 10, 2021, and March 10, 2022. The settlement will be funded through directors' and officers' liability insurance and cash on hand. This resolution allows Rivian to focus on the upcoming launch of its mass market R2 vehicle in the first half of 2026.","2025-10-24 10:02:40",[4718],{"exhibit_number":4499,"htm_reference":4719,"full_url":4720},"ex-991litigationsettlement.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000048/ex-991litigationsettlement.htm",{"symbol":5,"accessionnumber":4048,"filingdate":1005,"sec_url":4050,"tags":4722,"headline":4725,"summary":4726,"sector":4493,"industry":4494,"date_processed":4727,"impact_score":4550,"exhibits":4728,"isLocked":4502},{"7.01":4723,"9.01":4724},[4670],[4672],"Rivian Announces Q3 2025 Production, Deliveries and Upcoming Earnings Release","Rivian Automotive, Inc. announced its production and delivery figures for the quarter ending September 30, 2025, with a total of 10,720 vehicles produced and 13,201 vehicles delivered. The company also narrowed its 2025 delivery guidance range to 41,500 to 43,500 vehicles. Rivian will release its third quarter 2025 financial results on November 4, 2025, after market close, and will host an audio webcast to discuss the performance and outlook for the business.","2025-10-02 12:29:41",[4729],{"exhibit_number":4499,"htm_reference":4730,"full_url":4731},"ex-9913q25deliveryproducti.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000041/ex-9913q25deliveryproducti.htm",{"symbol":5,"accessionnumber":4058,"filingdate":1150,"sec_url":4060,"tags":4733,"headline":4736,"summary":4737,"sector":4493,"industry":4494,"date_processed":4738,"impact_score":4550,"exhibits":4739,"isLocked":4502},{"2.02":4734,"9.01":4735},[4509],[4672],"Rivian Announces Second Quarter 2025 Financial Results","Rivian Automotive, Inc. announced its second-quarter 2025 financial results, revealing a gross loss, and provided updates on its manufacturing expansion and new vehicle development. The company also disclosed a $1 billion equity investment from Volkswagen Group and announced the opening of its East Coast headquarters in Atlanta. The financial report included non-GAAP reconciliations and guidance for adjusted EBITDA losses.","2025-08-22 01:00:09",[4740,4743],{"exhibit_number":4499,"htm_reference":4741,"full_url":4742},"ex-991pressrelease2q25earn.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000035/ex-991pressrelease2q25earn.htm",{"exhibit_number":4520,"htm_reference":4744,"full_url":4745},"ex-9922q25shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000035/ex-9922q25shareholderletter.htm",{"symbol":5,"accessionnumber":4062,"filingdate":1224,"sec_url":4064,"tags":4747,"headline":4753,"summary":4754,"sector":4493,"industry":4494,"date_processed":4755,"impact_score":4514,"exhibits":4756,"isLocked":4502},{"3.02":4748,"7.01":4750,"9.01":4751},[4581,4749],"PIPE Financing",[4670],[4752],"No viable tag","Rivian Announces $1 Billion Investment from Volkswagen Group and Q2 2025 Production Figures","Rivian Automotive, Inc. announced a $1 billion equity investment from Volkswagen Group on June 30, 2025, and reported its Q2 2025 production and delivery figures on July 2, 2025. The company produced 5,979 vehicles and delivered 10,661 vehicles, with production limited in preparation for model year 2026 vehicles. The investment from Volkswagen Group was part of a $5.8 billion agreement and was issued under an exemption from registration for transactions by an issuer not involving a public offering. Rivian also announced it will release its Q2 2025 financial results on August 5, 2025.","2025-08-22 06:40:50",[4757],{"exhibit_number":4499,"htm_reference":4758,"full_url":4759},"ex-9912q25deliveryproducti.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000030/ex-9912q25deliveryproducti.htm",{"symbol":5,"accessionnumber":4067,"filingdate":1249,"sec_url":4069,"tags":4761,"headline":4767,"summary":4768,"sector":4493,"industry":4494,"date_processed":4769,"impact_score":4496,"exhibits":4770,"isLocked":4502},{"5.03":4762,"5.07":4764,"9.01":4766},[4763],"Authorized Share Increase",[4765],"Director Elections Results",[4672],"Rivian Increases Authorized Shares by 1,750,000,000, Amends Bylaws at Annual Meeting","On June 18, 2025, Rivian Automotive, Inc.'s Annual Meeting of Stockholders approved several significant amendments to the company's Amended and Restated Certificate of Incorporation, including an increase in the number of authorized shares of Class A common stock from 3,500,000,000 to 5,250,000,000. Additionally, the meeting approved exculpation of certain corporate officers from liability for breach of fiduciary duty in certain circumstances and clarified voting requirements for future amendments to authorized shares. These amendments became effective following the filing of a Certificate of Amendment on June 20, 2025. Voting results for the election of directors and other proposals were also disclosed.","2025-08-22 08:22:42",[4771],{"exhibit_number":4772,"htm_reference":4773,"full_url":4774},"EX-3.1","d79590dex31.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525143743/d79590dex31.htm",{"symbol":5,"accessionnumber":4072,"filingdate":1263,"sec_url":4074,"tags":4776,"headline":4782,"summary":4783,"sector":4493,"industry":4494,"date_processed":4784,"impact_score":4514,"exhibits":4785,"isLocked":4502},{"1.01":4777,"1.02":4778,"2.03":4779,"8.01":4780,"9.01":4781},[4593],[4752],[4529],[4557],[4752],"Rivian Announces $1.25 Billion Senior Secured Green Notes Offering to Refinance Outstanding Debt","On June 12, 2025, Rivian Automotive, Inc. and its subsidiaries issued $1.25 billion in 10.000% Senior Secured Green Notes due 2031. The net proceeds from this offering, combined with cash on hand, will be used to redeem in full the company's outstanding floating rate senior secured notes due 2026 and to pay related fees and expenses. The notes are expected to be secured by substantially all assets of the company and its subsidiaries, subject to certain excluded assets and permitted liens.","2025-08-22 15:01:27",[4786,4789],{"exhibit_number":4637,"htm_reference":4787,"full_url":4788},"d74520dex41.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525140012/d74520dex41.htm",{"exhibit_number":4499,"htm_reference":4790,"full_url":4791},"d74520dex991.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525140012/d74520dex991.htm",{"symbol":5,"accessionnumber":4077,"filingdate":1280,"sec_url":4079,"tags":4793,"headline":4796,"summary":4797,"sector":4493,"industry":4494,"date_processed":4798,"impact_score":4550,"exhibits":4799,"isLocked":4502},{"7.01":4794,"9.01":4795},[4670],[4672],"Rivian Announces $1.25 Billion Senior Secured Green Notes Offering","On June 2, 2025, Rivian Automotive, Inc. announced its intention to offer $1.25 billion in senior secured green notes due 2031. The offering, subject to market conditions, is intended to refinance existing senior secured notes due 2026. The notes will be guaranteed by Rivian's subsidiaries and secured by substantially all of the assets of the Co-Issuers and the guarantors. This announcement does not constitute a notice of redemption for the 2026 notes. The offering will be made to qualified institutional buyers under Rule 144A and to non-U.S. persons under Regulation S.","2025-08-22 17:11:02",[4800],{"exhibit_number":4499,"htm_reference":4801,"full_url":4802},"d943573dex991.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525132778/d943573dex991.htm",{"symbol":5,"accessionnumber":4087,"filingdate":1324,"sec_url":4089,"tags":4804,"headline":4807,"summary":4808,"sector":4493,"industry":4494,"date_processed":4809,"impact_score":4550,"exhibits":4810,"isLocked":4502},{"2.02":4805,"9.01":4806},[4509],[4672],"Rivian Automotive Announces Q1 2025 Financial Results","On May 6, 2025, Rivian Automotive, Inc. announced its financial results for the first quarter of 2025, revealing non-GAAP financial measures. The Company is set to discuss these results in an audio webcast on the same day. The announcement included references to non-GAAP financial information, with a reconciliation provided in the accompanying documents.","2025-08-23 00:23:55",[],{"symbol":5,"accessionnumber":4092,"filingdate":1360,"sec_url":4094,"tags":4812,"headline":4814,"summary":4815,"sector":4493,"industry":4494,"date_processed":4816,"impact_score":4514,"exhibits":4817,"isLocked":4502},{"5.02":4813},[4570],"Rivian Automotive Elects New Director Aidan Gomez","On April 21, 2025, Rivian Automotive, Inc. announced the election of Aidan Gomez as a Class II director. Mr. Gomez, currently serving as Chief Executive Officer and Co-Founder of Cohere Inc., will participate in the Company's Non-Employee Director Compensation Program. This appointment is effective immediately and his term will expire at the 2026 annual meeting of stockholders.","2025-08-23 15:19:05",[],{"symbol":5,"accessionnumber":4097,"filingdate":1393,"sec_url":4099,"tags":4819,"headline":4823,"summary":4824,"sector":4493,"industry":4494,"date_processed":4825,"impact_score":4514,"exhibits":4826,"isLocked":4502},{"1.01":4820,"2.03":4821,"9.01":4822},[4593],[4592],[4752],"Rivian Extends Credit Facility Maturity Date","On April 8, 2025, Rivian Holdings, LLC amended its credit agreement to extend the maturity date to April 8, 2030 and amend restrictive covenants to permit funding for the Stanton Springs North Facility. The amendment is subject to certain conditions and is detailed in Exhibit 10.1 to this 8-K filing.","2025-08-23 16:34:43",[],{"symbol":5,"accessionnumber":4102,"filingdate":1416,"sec_url":4104,"tags":4828,"headline":4831,"summary":4832,"sector":4493,"industry":4494,"date_processed":4833,"impact_score":4550,"exhibits":4834,"isLocked":4502},{"7.01":4829,"9.01":4830},[4670],[4672],"Rivian Announces Q1 2025 Production and Delivery Results","On April 2, 2025, Rivian Automotive, Inc. announced its production and delivery figures for Q1 2025, producing 14,611 vehicles and delivering 8,640. These figures align with the company's previous outlook. Rivian also set May 6, 2025, as the date for releasing its Q1 2025 financial results, with a webcast available at a specified link. The company maintains its 2025 delivery guidance of 46,000 to 51,000 vehicles.","2025-08-23 17:30:54",[],{"symbol":5,"accessionnumber":4107,"filingdate":1489,"sec_url":4109,"tags":4836,"headline":4839,"summary":4840,"sector":4493,"industry":4494,"date_processed":4841,"impact_score":4514,"exhibits":4842,"isLocked":4502},{"5.02":4837},[4838],"New CAO Appointed","Rivian Appoints New Chief Accounting Officer","Rivian Automotive, Inc. has appointed Sreela Venkataratnam as its new Chief Accounting Officer, effective March 10, 2025. Venkataratnam, previously Vice President of Finance and Business Operations at Tesla, will receive a base salary of $425,000 per year, a target annual incentive bonus of 50% of her base salary, and a restricted stock unit award valued at $6,000,000. She will also receive a one-time cash signing bonus of $20,000 and will be entitled to additional benefits in the event of a Covered Termination.","2025-08-23 21:37:25",[],{"symbol":5,"accessionnumber":4117,"filingdate":1523,"sec_url":4119,"tags":4844,"headline":4847,"summary":4848,"sector":4493,"industry":4494,"date_processed":4849,"impact_score":4550,"exhibits":4850,"isLocked":4502},{"2.02":4845,"9.01":4846},[4509],[4672],"Rivian Reports Q4 2024 Financial Results and Announces Strategic Partnerships","On February 20, 2025, Rivian Automotive, Inc. announced its financial results for Q4 and full year 2024, reporting a Q4 gross profit of $170 million. The company also closed a joint venture with Volkswagen Group for up to $5.8 billion and secured a loan from the Department of Energy for up to $6.6 billion, enhancing its capital resources. Furthermore, Rivian's Electric Delivery Vans (EDVs) delivered over 1 billion Amazon packages in 2024, demonstrating the commercial viability of its vehicles. The company is set to host a webcast to discuss these results on the same day.","2025-11-12 00:01:48",[4851,4854],{"exhibit_number":4499,"htm_reference":4852,"full_url":4853},"ex-991pressrelease4q24earn.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000004/ex-991pressrelease4q24earn.htm",{"exhibit_number":4520,"htm_reference":4855,"full_url":4856},"ex-9924q24shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000004/ex-9924q24shareholderletter.htm",{"symbol":5,"accessionnumber":4122,"filingdate":1580,"sec_url":4124,"tags":4858,"headline":4863,"summary":4864,"sector":4493,"industry":4494,"date_processed":4865,"impact_score":4514,"exhibits":4866,"isLocked":4502},{"1.01":4859,"2.03":4860,"7.01":4861,"9.01":4862},[4593],[4529],[4670],[4752],"Rivian Secures $6 Billion Loan from DOE for Georgia Manufacturing Facility","On January 16, 2025, Rivian Automotive, Inc. finalized a loan agreement with the U.S. Department of Energy (DOE) for up to $6 billion in support for constructing its new electric vehicle manufacturing facility in Stanton Springs North, Georgia. The loan, divided into two tranches, will fund the development of a facility expected to create over 7,500 jobs and support the production of Rivian's R2 SUV and R3 crossover starting in 2028. The agreement includes conditions for the release of funds and is part of Rivian's strategy to expand its production capacity and maintain leadership in the electric vehicle industry.","2025-11-19 00:01:40",[4867,4870,4873],{"exhibit_number":4599,"htm_reference":4868,"full_url":4869},"d908843dex101.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525007793/d908843dex101.htm",{"exhibit_number":4499,"htm_reference":4871,"full_url":4872},"d908843dex991.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525007793/d908843dex991.htm",{"exhibit_number":4520,"htm_reference":4874,"full_url":4875},"d908843dex992.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312525007793/d908843dex992.htm",{"symbol":5,"accessionnumber":4127,"filingdate":1598,"sec_url":4129,"tags":4877,"headline":4881,"summary":4882,"sector":4493,"industry":4494,"date_processed":4883,"impact_score":4550,"exhibits":4884,"isLocked":4502},{"7.01":4878,"9.01":4880},[4670,4879],"Press Release Furnished",[4672],"Rivian Announces Q4 2024 Production and Delivery Figures","Rivian Automotive, Inc. announced its total vehicle production and deliveries for Q4 and the full-year ending December 31, 2024, with full-year figures in line with guidance. The company also set the date for its Q4 2024 financial results release and webcast.","2025-11-20 23:58:48",[4885],{"exhibit_number":4499,"htm_reference":4886,"full_url":4887},"ex-9914q24deliveryproducti.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417825000002/ex-9914q24deliveryproducti.htm",{"symbol":5,"accessionnumber":4132,"filingdate":1694,"sec_url":4134,"tags":4889,"headline":4894,"summary":4895,"sector":4493,"industry":4494,"date_processed":4896,"impact_score":4514,"exhibits":4897,"isLocked":4502},{"1.01":4890,"2.03":4892,"9.01":4893},[4528,4891],"Joint Venture",[4592,4529],[4752],"Rivian and Volkswagen Establish Joint Venture and Investment Agreement","Rivian Automotive, Inc. and Volkswagen have entered into a transaction agreement to form a joint venture focused on electrical architecture technology. The Volkswagen Group will contribute $1.32 billion in cash for a 50% interest in the joint venture. Additionally, Volkswagen will invest in Rivian through a series of tranches totaling $3.21 billion, subject to certain financial and testing milestones. Loan agreements for $1 billion each have also been established to facilitate the venture's operations.","2025-12-01 23:49:21",[4898,4901,4904,4907],{"exhibit_number":4599,"htm_reference":4899,"full_url":4900},"d812333dex101.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524256108/d812333dex101.htm",{"exhibit_number":4644,"htm_reference":4902,"full_url":4903},"d812333dex102.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524256108/d812333dex102.htm",{"exhibit_number":4648,"htm_reference":4905,"full_url":4906},"d812333dex103.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524256108/d812333dex103.htm",{"exhibit_number":4908,"htm_reference":4909,"full_url":4910},"EX-10.4","d812333dex104.htm","https://www.sec.gov/Archives/edgar/data/1874178/000119312524256108/d812333dex104.htm",{"symbol":5,"accessionnumber":4137,"filingdate":1707,"sec_url":4139,"tags":4912,"headline":4915,"summary":4916,"sector":4493,"industry":4494,"date_processed":4917,"impact_score":4550,"exhibits":4918,"isLocked":4502},{"2.02":4913,"9.01":4914},[4509],[4672],"Rivian Reports Third Quarter 2024 Financial Results and Updates","Rivian Automotive, Inc. announced its third quarter 2024 financial results, showing a net loss of $1.1 billion, compared to $1.37 billion in the same period last year. The company reported total revenues of $874 million, driven by vehicle deliveries. Rivian also reaffirmed its 2024 delivery outlook and secured a battery supply agreement with LG Energy Solution. The company is on track for positive gross profit in the fourth quarter. Further financial details and a reconciliation of non-GAAP measures are provided in the furnished press release and shareholder letter.","2025-12-03 23:37:06",[4919,4922],{"exhibit_number":4499,"htm_reference":4920,"full_url":4921},"ex-991pressrelease3q24earn.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000061/ex-991pressrelease3q24earn.htm",{"exhibit_number":4520,"htm_reference":4923,"full_url":4924},"ex-9923q24shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1874178/000187417824000061/ex-9923q24shareholderletter.htm",null,1789889833453]